{
    "Meta Data": {
        "1. Information": "Daily Time Series with Splits and Dividend Events",
        "2. Symbol": "SHOP.TRT",
        "3. Last Refreshed": "2026-05-12",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-05-12": {
            "1. open": "140.35",
            "2. high": "141.46",
            "3. low": "135.15",
            "4. close": "136.87",
            "5. adjusted close": "136.87",
            "6. volume": "2326792",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-11": {
            "1. open": "147.0",
            "2. high": "148.12",
            "3. low": "140.09",
            "4. close": "140.28",
            "5. adjusted close": "140.28",
            "6. volume": "3215800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-08": {
            "1. open": "152.0",
            "2. high": "152.85",
            "3. low": "146.95",
            "4. close": "150.68",
            "5. adjusted close": "150.68",
            "6. volume": "2422100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-07": {
            "1. open": "145.93",
            "2. high": "152.8",
            "3. low": "145.68",
            "4. close": "152.57",
            "5. adjusted close": "152.57",
            "6. volume": "2887900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-06": {
            "1. open": "149.44",
            "2. high": "149.5",
            "3. low": "142.22",
            "4. close": "144.27",
            "5. adjusted close": "144.27",
            "6. volume": "3866400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-05": {
            "1. open": "157.65",
            "2. high": "161.98",
            "3. low": "143.81",
            "4. close": "146.28",
            "5. adjusted close": "146.28",
            "6. volume": "5221000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-04": {
            "1. open": "173.01",
            "2. high": "176.13",
            "3. low": "170.35",
            "4. close": "173.37",
            "5. adjusted close": "173.37",
            "6. volume": "1299300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-01": {
            "1. open": "167.45",
            "2. high": "173.84",
            "3. low": "166.88",
            "4. close": "173.48",
            "5. adjusted close": "173.48",
            "6. volume": "1349000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-30": {
            "1. open": "166.03",
            "2. high": "167.27",
            "3. low": "161.46",
            "4. close": "164.88",
            "5. adjusted close": "164.88",
            "6. volume": "1610300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-29": {
            "1. open": "166.5",
            "2. high": "166.99",
            "3. low": "163.5",
            "4. close": "166.06",
            "5. adjusted close": "166.06",
            "6. volume": "1286300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-28": {
            "1. open": "168.0",
            "2. high": "174.0",
            "3. low": "166.91",
            "4. close": "167.17",
            "5. adjusted close": "167.17",
            "6. volume": "1163700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-27": {
            "1. open": "169.18",
            "2. high": "171.58",
            "3. low": "167.51",
            "4. close": "169.49",
            "5. adjusted close": "169.49",
            "6. volume": "1578800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-24": {
            "1. open": "171.1",
            "2. high": "172.85",
            "3. low": "166.54",
            "4. close": "171.88",
            "5. adjusted close": "171.88",
            "6. volume": "1177100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-23": {
            "1. open": "177.92",
            "2. high": "178.025",
            "3. low": "166.93",
            "4. close": "170.27",
            "5. adjusted close": "170.27",
            "6. volume": "1573600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-22": {
            "1. open": "181.89",
            "2. high": "182.21",
            "3. low": "179.31",
            "4. close": "180.62",
            "5. adjusted close": "180.62",
            "6. volume": "958400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-21": {
            "1. open": "185.58",
            "2. high": "187.2",
            "3. low": "178.88",
            "4. close": "179.19",
            "5. adjusted close": "179.19",
            "6. volume": "1448200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-20": {
            "1. open": "177.87",
            "2. high": "184.6",
            "3. low": "177.17",
            "4. close": "184.53",
            "5. adjusted close": "184.53",
            "6. volume": "1289900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-17": {
            "1. open": "178.0",
            "2. high": "182.08",
            "3. low": "177.89",
            "4. close": "179.49",
            "5. adjusted close": "179.49",
            "6. volume": "1583200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-16": {
            "1. open": "178.33",
            "2. high": "179.19",
            "3. low": "172.56",
            "4. close": "174.12",
            "5. adjusted close": "174.12",
            "6. volume": "1231900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-15": {
            "1. open": "164.22",
            "2. high": "175.19",
            "3. low": "162.96",
            "4. close": "175.19",
            "5. adjusted close": "175.19",
            "6. volume": "2519400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-14": {
            "1. open": "161.0",
            "2. high": "163.89",
            "3. low": "159.25",
            "4. close": "162.03",
            "5. adjusted close": "162.03",
            "6. volume": "2538700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-13": {
            "1. open": "152.16",
            "2. high": "159.69",
            "3. low": "151.49",
            "4. close": "158.64",
            "5. adjusted close": "158.64",
            "6. volume": "2103200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-10": {
            "1. open": "156.18",
            "2. high": "157.03",
            "3. low": "150.64",
            "4. close": "153.55",
            "5. adjusted close": "153.55",
            "6. volume": "2713900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-09": {
            "1. open": "166.55",
            "2. high": "166.56",
            "3. low": "154.72",
            "4. close": "155.43",
            "5. adjusted close": "155.43",
            "6. volume": "2725700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-08": {
            "1. open": "171.91",
            "2. high": "175.33",
            "3. low": "165.73",
            "4. close": "166.27",
            "5. adjusted close": "166.27",
            "6. volume": "1725200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-07": {
            "1. open": "163.15",
            "2. high": "164.0",
            "3. low": "158.07",
            "4. close": "162.98",
            "5. adjusted close": "162.98",
            "6. volume": "3003300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-06": {
            "1. open": "164.57",
            "2. high": "168.12",
            "3. low": "163.1",
            "4. close": "165.37",
            "5. adjusted close": "165.37",
            "6. volume": "1305000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-02": {
            "1. open": "159.98",
            "2. high": "166.51",
            "3. low": "155.92",
            "4. close": "164.58",
            "5. adjusted close": "164.58",
            "6. volume": "1515600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-04-01": {
            "1. open": "167.98",
            "2. high": "167.98",
            "3. low": "161.5",
            "4. close": "164.7",
            "5. adjusted close": "164.7",
            "6. volume": "1386000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-31": {
            "1. open": "158.65",
            "2. high": "166.09",
            "3. low": "155.01",
            "4. close": "165.06",
            "5. adjusted close": "165.06",
            "6. volume": "2273000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-30": {
            "1. open": "157.62",
            "2. high": "159.52",
            "3. low": "154.11",
            "4. close": "155.78",
            "5. adjusted close": "155.78",
            "6. volume": "1608800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-27": {
            "1. open": "157.89",
            "2. high": "159.34",
            "3. low": "153.0",
            "4. close": "155.42",
            "5. adjusted close": "155.42",
            "6. volume": "1592000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-26": {
            "1. open": "160.6",
            "2. high": "166.89",
            "3. low": "159.15",
            "4. close": "159.95",
            "5. adjusted close": "159.95",
            "6. volume": "1102000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-25": {
            "1. open": "164.62",
            "2. high": "167.27",
            "3. low": "159.64",
            "4. close": "163.72",
            "5. adjusted close": "163.72",
            "6. volume": "1849500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-24": {
            "1. open": "163.49",
            "2. high": "163.7",
            "3. low": "157.75",
            "4. close": "159.84",
            "5. adjusted close": "159.84",
            "6. volume": "2279900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-23": {
            "1. open": "164.0",
            "2. high": "168.3",
            "3. low": "162.98",
            "4. close": "166.18",
            "5. adjusted close": "166.18",
            "6. volume": "1799800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-20": {
            "1. open": "166.16",
            "2. high": "166.8",
            "3. low": "158.47",
            "4. close": "160.64",
            "5. adjusted close": "160.64",
            "6. volume": "5836500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-19": {
            "1. open": "167.58",
            "2. high": "171.07",
            "3. low": "165.51",
            "4. close": "168.26",
            "5. adjusted close": "168.26",
            "6. volume": "1035200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-18": {
            "1. open": "173.99",
            "2. high": "176.56",
            "3. low": "169.65",
            "4. close": "170.06",
            "5. adjusted close": "170.06",
            "6. volume": "1116700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-17": {
            "1. open": "174.0",
            "2. high": "182.0",
            "3. low": "174.0",
            "4. close": "175.14",
            "5. adjusted close": "175.14",
            "6. volume": "1334900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-16": {
            "1. open": "172.02",
            "2. high": "174.6",
            "3. low": "170.49",
            "4. close": "173.21",
            "5. adjusted close": "173.21",
            "6. volume": "1149300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-13": {
            "1. open": "173.59",
            "2. high": "176.53",
            "3. low": "166.5",
            "4. close": "168.83",
            "5. adjusted close": "168.83",
            "6. volume": "1353392",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-12": {
            "1. open": "173.76",
            "2. high": "179.19",
            "3. low": "171.33",
            "4. close": "171.94",
            "5. adjusted close": "171.94",
            "6. volume": "2248200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-11": {
            "1. open": "176.28",
            "2. high": "182.65",
            "3. low": "172.15",
            "4. close": "175.97",
            "5. adjusted close": "175.97",
            "6. volume": "1261500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-10": {
            "1. open": "181.5",
            "2. high": "181.96",
            "3. low": "174.06",
            "4. close": "175.78",
            "5. adjusted close": "175.78",
            "6. volume": "1615937",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-09": {
            "1. open": "174.4",
            "2. high": "182.91",
            "3. low": "173.95",
            "4. close": "181.42",
            "5. adjusted close": "181.42",
            "6. volume": "1736135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-06": {
            "1. open": "178.43",
            "2. high": "183.38",
            "3. low": "174.74",
            "4. close": "176.78",
            "5. adjusted close": "176.78",
            "6. volume": "2426400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-05": {
            "1. open": "175.41",
            "2. high": "185.44",
            "3. low": "175.2",
            "4. close": "184.26",
            "5. adjusted close": "184.26",
            "6. volume": "2425900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-04": {
            "1. open": "167.64",
            "2. high": "177.95",
            "3. low": "166.67",
            "4. close": "176.75",
            "5. adjusted close": "176.75",
            "6. volume": "1923500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-03": {
            "1. open": "158.0",
            "2. high": "166.79",
            "3. low": "154.5",
            "4. close": "166.67",
            "5. adjusted close": "166.67",
            "6. volume": "2539800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-03-02": {
            "1. open": "158.33",
            "2. high": "164.76",
            "3. low": "156.66",
            "4. close": "163.32",
            "5. adjusted close": "163.32",
            "6. volume": "1415400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-27": {
            "1. open": "168.09",
            "2. high": "169.25",
            "3. low": "161.7",
            "4. close": "164.67",
            "5. adjusted close": "164.67",
            "6. volume": "3046500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-26": {
            "1. open": "166.07",
            "2. high": "172.37",
            "3. low": "165.3",
            "4. close": "172.15",
            "5. adjusted close": "172.15",
            "6. volume": "1630400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-25": {
            "1. open": "161.62",
            "2. high": "169.45",
            "3. low": "161.15",
            "4. close": "164.64",
            "5. adjusted close": "164.64",
            "6. volume": "1562200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-24": {
            "1. open": "160.5",
            "2. high": "164.94",
            "3. low": "158.92",
            "4. close": "160.46",
            "5. adjusted close": "160.46",
            "6. volume": "1847700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-23": {
            "1. open": "170.18",
            "2. high": "170.18",
            "3. low": "158.67",
            "4. close": "160.67",
            "5. adjusted close": "160.67",
            "6. volume": "1801900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-20": {
            "1. open": "167.16",
            "2. high": "179.3",
            "3. low": "165.66",
            "4. close": "172.89",
            "5. adjusted close": "172.89",
            "6. volume": "1825100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-19": {
            "1. open": "166.44",
            "2. high": "170.54",
            "3. low": "164.03",
            "4. close": "169.61",
            "5. adjusted close": "169.61",
            "6. volume": "1384300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-18": {
            "1. open": "154.6",
            "2. high": "170.63",
            "3. low": "153.9",
            "4. close": "166.57",
            "5. adjusted close": "166.57",
            "6. volume": "2113600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-17": {
            "1. open": "154.22",
            "2. high": "159.25",
            "3. low": "151.95",
            "4. close": "154.8",
            "5. adjusted close": "154.8",
            "6. volume": "1425700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-13": {
            "1. open": "149.76",
            "2. high": "154.28",
            "3. low": "146.25",
            "4. close": "153.88",
            "5. adjusted close": "153.88",
            "6. volume": "2231300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-12": {
            "1. open": "163.79",
            "2. high": "164.0",
            "3. low": "143.0",
            "4. close": "150.55",
            "5. adjusted close": "150.55",
            "6. volume": "4384000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-11": {
            "1. open": "189.59",
            "2. high": "189.59",
            "3. low": "148.75",
            "4. close": "160.41",
            "5. adjusted close": "160.41",
            "6. volume": "5164200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-10": {
            "1. open": "166.5",
            "2. high": "174.25",
            "3. low": "166.01",
            "4. close": "172.54",
            "5. adjusted close": "172.54",
            "6. volume": "2613400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-09": {
            "1. open": "152.42",
            "2. high": "162.79",
            "3. low": "150.75",
            "4. close": "160.64",
            "5. adjusted close": "160.64",
            "6. volume": "2367300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-06": {
            "1. open": "153.85",
            "2. high": "156.88",
            "3. low": "149.9",
            "4. close": "153.06",
            "5. adjusted close": "153.06",
            "6. volume": "2145000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-05": {
            "1. open": "153.62",
            "2. high": "158.14",
            "3. low": "148.74",
            "4. close": "152.41",
            "5. adjusted close": "152.41",
            "6. volume": "2395200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-04": {
            "1. open": "159.7",
            "2. high": "159.7",
            "3. low": "150.17",
            "4. close": "156.72",
            "5. adjusted close": "156.72",
            "6. volume": "3191600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-03": {
            "1. open": "179.0",
            "2. high": "179.745",
            "3. low": "160.47",
            "4. close": "163.18",
            "5. adjusted close": "163.18",
            "6. volume": "3029500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-02-02": {
            "1. open": "180.53",
            "2. high": "186.74",
            "3. low": "178.72",
            "4. close": "180.62",
            "5. adjusted close": "180.62",
            "6. volume": "2012200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-30": {
            "1. open": "190.14",
            "2. high": "191.66",
            "3. low": "177.42",
            "4. close": "178.67",
            "5. adjusted close": "178.67",
            "6. volume": "2764200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-29": {
            "1. open": "191.55",
            "2. high": "194.55",
            "3. low": "185.81",
            "4. close": "193.53",
            "5. adjusted close": "193.53",
            "6. volume": "2867700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-28": {
            "1. open": "187.93",
            "2. high": "192.29",
            "3. low": "186.77",
            "4. close": "188.59",
            "5. adjusted close": "188.59",
            "6. volume": "1561000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-27": {
            "1. open": "187.53",
            "2. high": "188.07",
            "3. low": "184.54",
            "4. close": "186.82",
            "5. adjusted close": "186.82",
            "6. volume": "1118700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-26": {
            "1. open": "188.58",
            "2. high": "189.16",
            "3. low": "186.04",
            "4. close": "187.03",
            "5. adjusted close": "187.03",
            "6. volume": "1853200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-23": {
            "1. open": "189.24",
            "2. high": "192.04",
            "3. low": "185.33",
            "4. close": "189.04",
            "5. adjusted close": "189.04",
            "6. volume": "1614800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-22": {
            "1. open": "195.99",
            "2. high": "199.0",
            "3. low": "189.23",
            "4. close": "189.69",
            "5. adjusted close": "189.69",
            "6. volume": "2439300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-21": {
            "1. open": "201.65",
            "2. high": "201.65",
            "3. low": "190.4",
            "4. close": "191.58",
            "5. adjusted close": "191.58",
            "6. volume": "2507700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-20": {
            "1. open": "209.19",
            "2. high": "209.88",
            "3. low": "199.03",
            "4. close": "200.06",
            "5. adjusted close": "200.06",
            "6. volume": "2393500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-19": {
            "1. open": "213.74",
            "2. high": "214.91",
            "3. low": "211.0",
            "4. close": "214.15",
            "5. adjusted close": "214.15",
            "6. volume": "369000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-16": {
            "1. open": "222.12",
            "2. high": "222.4",
            "3. low": "216.48",
            "4. close": "217.03",
            "5. adjusted close": "217.03",
            "6. volume": "1056500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-15": {
            "1. open": "221.31",
            "2. high": "224.08",
            "3. low": "218.69",
            "4. close": "219.68",
            "5. adjusted close": "219.68",
            "6. volume": "1183800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-14": {
            "1. open": "229.44",
            "2. high": "229.7",
            "3. low": "213.44",
            "4. close": "218.61",
            "5. adjusted close": "218.61",
            "6. volume": "2724700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-13": {
            "1. open": "233.73",
            "2. high": "237.1",
            "3. low": "228.86",
            "4. close": "232.42",
            "5. adjusted close": "232.42",
            "6. volume": "1509500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-12": {
            "1. open": "227.12",
            "2. high": "233.8",
            "3. low": "223.84",
            "4. close": "233.04",
            "5. adjusted close": "233.04",
            "6. volume": "1907800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-09": {
            "1. open": "234.24",
            "2. high": "234.44",
            "3. low": "226.68",
            "4. close": "229.03",
            "5. adjusted close": "229.03",
            "6. volume": "1493700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-08": {
            "1. open": "233.66",
            "2. high": "233.66",
            "3. low": "226.8",
            "4. close": "233.44",
            "5. adjusted close": "233.44",
            "6. volume": "1535000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-07": {
            "1. open": "231.34",
            "2. high": "234.46",
            "3. low": "227.6",
            "4. close": "231.12",
            "5. adjusted close": "231.12",
            "6. volume": "1283200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-06": {
            "1. open": "226.66",
            "2. high": "233.38",
            "3. low": "220.69",
            "4. close": "233.0",
            "5. adjusted close": "233.0",
            "6. volume": "1514400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-05": {
            "1. open": "218.59",
            "2. high": "229.6",
            "3. low": "218.59",
            "4. close": "229.06",
            "5. adjusted close": "229.06",
            "6. volume": "1699400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-01-02": {
            "1. open": "223.29",
            "2. high": "225.79",
            "3. low": "213.31",
            "4. close": "216.13",
            "5. adjusted close": "216.13",
            "6. volume": "1061800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-31": {
            "1. open": "224.2",
            "2. high": "224.46",
            "3. low": "220.62",
            "4. close": "221.0",
            "5. adjusted close": "221.0",
            "6. volume": "1021100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-30": {
            "1. open": "228.78",
            "2. high": "229.38",
            "3. low": "224.21",
            "4. close": "224.21",
            "5. adjusted close": "224.21",
            "6. volume": "1540200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-29": {
            "1. open": "231.39",
            "2. high": "233.64",
            "3. low": "228.78",
            "4. close": "229.85",
            "5. adjusted close": "229.85",
            "6. volume": "1791100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-24": {
            "1. open": "231.79",
            "2. high": "232.99",
            "3. low": "230.03",
            "4. close": "231.76",
            "5. adjusted close": "231.76",
            "6. volume": "424800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-23": {
            "1. open": "232.02",
            "2. high": "232.6",
            "3. low": "229.21",
            "4. close": "232.12",
            "5. adjusted close": "232.12",
            "6. volume": "1439900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-22": {
            "1. open": "237.63",
            "2. high": "237.88",
            "3. low": "233.32",
            "4. close": "233.38",
            "5. adjusted close": "233.38",
            "6. volume": "1210900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-19": {
            "1. open": "232.66",
            "2. high": "236.8",
            "3. low": "230.17",
            "4. close": "233.8",
            "5. adjusted close": "233.8",
            "6. volume": "4959500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-18": {
            "1. open": "229.62",
            "2. high": "238.22",
            "3. low": "227.8",
            "4. close": "229.9",
            "5. adjusted close": "229.9",
            "6. volume": "1366000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-17": {
            "1. open": "229.73",
            "2. high": "234.47",
            "3. low": "222.73",
            "4. close": "223.02",
            "5. adjusted close": "223.02",
            "6. volume": "1732400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-16": {
            "1. open": "216.74",
            "2. high": "224.94",
            "3. low": "214.0",
            "4. close": "224.35",
            "5. adjusted close": "224.35",
            "6. volume": "1540100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-15": {
            "1. open": "230.0",
            "2. high": "233.07",
            "3. low": "219.97",
            "4. close": "220.22",
            "5. adjusted close": "220.22",
            "6. volume": "1500500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-12": {
            "1. open": "226.19",
            "2. high": "226.5",
            "3. low": "219.45",
            "4. close": "226.15",
            "5. adjusted close": "226.15",
            "6. volume": "1310100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-11": {
            "1. open": "230.08",
            "2. high": "230.55",
            "3. low": "223.89",
            "4. close": "226.91",
            "5. adjusted close": "226.91",
            "6. volume": "1167900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-10": {
            "1. open": "219.95",
            "2. high": "232.97",
            "3. low": "218.93",
            "4. close": "232.49",
            "5. adjusted close": "232.49",
            "6. volume": "2840200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-09": {
            "1. open": "219.9",
            "2. high": "224.98",
            "3. low": "218.86",
            "4. close": "221.76",
            "5. adjusted close": "221.76",
            "6. volume": "1309700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-08": {
            "1. open": "223.76",
            "2. high": "226.27",
            "3. low": "216.69",
            "4. close": "219.68",
            "5. adjusted close": "219.68",
            "6. volume": "1767500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-05": {
            "1. open": "225.55",
            "2. high": "226.31",
            "3. low": "220.2",
            "4. close": "222.78",
            "5. adjusted close": "222.78",
            "6. volume": "1013400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-04": {
            "1. open": "225.0",
            "2. high": "227.91",
            "3. low": "220.4",
            "4. close": "226.67",
            "5. adjusted close": "226.67",
            "6. volume": "1001000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-03": {
            "1. open": "218.54",
            "2. high": "224.87",
            "3. low": "216.53",
            "4. close": "223.13",
            "5. adjusted close": "223.13",
            "6. volume": "1270500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-02": {
            "1. open": "214.03",
            "2. high": "221.95",
            "3. low": "212.75",
            "4. close": "219.36",
            "5. adjusted close": "219.36",
            "6. volume": "1308600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-12-01": {
            "1. open": "213.37",
            "2. high": "217.04",
            "3. low": "208.75",
            "4. close": "209.11",
            "5. adjusted close": "209.11",
            "6. volume": "1457700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-28": {
            "1. open": "224.32",
            "2. high": "224.32",
            "3. low": "220.75",
            "4. close": "223.22",
            "5. adjusted close": "223.22",
            "6. volume": "751800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-27": {
            "1. open": "223.87",
            "2. high": "225.72",
            "3. low": "223.29",
            "4. close": "224.0",
            "5. adjusted close": "224.0",
            "6. volume": "226600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-26": {
            "1. open": "223.42",
            "2. high": "225.44",
            "3. low": "222.0",
            "4. close": "223.87",
            "5. adjusted close": "223.87",
            "6. volume": "1217700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-25": {
            "1. open": "218.21",
            "2. high": "223.11",
            "3. low": "213.79",
            "4. close": "221.99",
            "5. adjusted close": "221.99",
            "6. volume": "1913600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-24": {
            "1. open": "210.0",
            "2. high": "220.49",
            "3. low": "207.74",
            "4. close": "219.14",
            "5. adjusted close": "219.14",
            "6. volume": "2949100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-21": {
            "1. open": "205.36",
            "2. high": "211.2",
            "3. low": "201.35",
            "4. close": "208.28",
            "5. adjusted close": "208.28",
            "6. volume": "1744600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-20": {
            "1. open": "216.09",
            "2. high": "216.99",
            "3. low": "202.79",
            "4. close": "203.92",
            "5. adjusted close": "203.92",
            "6. volume": "1951000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-19": {
            "1. open": "198.43",
            "2. high": "206.6",
            "3. low": "197.0",
            "4. close": "205.36",
            "5. adjusted close": "205.36",
            "6. volume": "2044700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-18": {
            "1. open": "192.82",
            "2. high": "199.13",
            "3. low": "190.79",
            "4. close": "196.32",
            "5. adjusted close": "196.32",
            "6. volume": "2390300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-17": {
            "1. open": "201.28",
            "2. high": "203.98",
            "3. low": "195.01",
            "4. close": "196.89",
            "5. adjusted close": "196.89",
            "6. volume": "2172000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-14": {
            "1. open": "199.38",
            "2. high": "209.93",
            "3. low": "198.0",
            "4. close": "204.92",
            "5. adjusted close": "204.92",
            "6. volume": "1833600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-13": {
            "1. open": "216.0",
            "2. high": "216.01",
            "3. low": "202.0",
            "4. close": "205.88",
            "5. adjusted close": "205.88",
            "6. volume": "2152200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-12": {
            "1. open": "224.52",
            "2. high": "224.94",
            "3. low": "218.85",
            "4. close": "219.49",
            "5. adjusted close": "219.49",
            "6. volume": "1299400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-11": {
            "1. open": "219.51",
            "2. high": "224.1",
            "3. low": "218.08",
            "4. close": "222.71",
            "5. adjusted close": "222.71",
            "6. volume": "792800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-10": {
            "1. open": "220.01",
            "2. high": "223.72",
            "3. low": "218.85",
            "4. close": "222.69",
            "5. adjusted close": "222.69",
            "6. volume": "1101200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-07": {
            "1. open": "215.41",
            "2. high": "216.09",
            "3. low": "206.75",
            "4. close": "214.22",
            "5. adjusted close": "214.22",
            "6. volume": "1789900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-06": {
            "1. open": "229.49",
            "2. high": "230.0",
            "3. low": "219.96",
            "4. close": "220.33",
            "5. adjusted close": "220.33",
            "6. volume": "1781100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-05": {
            "1. open": "226.48",
            "2. high": "235.24",
            "3. low": "221.45",
            "4. close": "230.63",
            "5. adjusted close": "230.63",
            "6. volume": "1711200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-04": {
            "1. open": "229.93",
            "2. high": "245.2",
            "3. low": "226.12",
            "4. close": "227.23",
            "5. adjusted close": "227.23",
            "6. volume": "1869300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-11-03": {
            "1. open": "247.43",
            "2. high": "250.75",
            "3. low": "238.67",
            "4. close": "242.96",
            "5. adjusted close": "242.96",
            "6. volume": "1819700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-31": {
            "1. open": "249.0",
            "2. high": "252.35",
            "3. low": "240.88",
            "4. close": "243.86",
            "5. adjusted close": "243.86",
            "6. volume": "1501300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-30": {
            "1. open": "247.82",
            "2. high": "249.065",
            "3. low": "241.64",
            "4. close": "242.95",
            "5. adjusted close": "242.95",
            "6. volume": "1531600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-29": {
            "1. open": "250.57",
            "2. high": "253.1",
            "3. low": "245.86",
            "4. close": "249.71",
            "5. adjusted close": "249.71",
            "6. volume": "1445000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-28": {
            "1. open": "244.14",
            "2. high": "250.34",
            "3. low": "242.0",
            "4. close": "249.39",
            "5. adjusted close": "249.39",
            "6. volume": "1577100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-27": {
            "1. open": "246.25",
            "2. high": "247.17",
            "3. low": "241.82",
            "4. close": "245.17",
            "5. adjusted close": "245.17",
            "6. volume": "2012600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-24": {
            "1. open": "237.53",
            "2. high": "244.68",
            "3. low": "236.995",
            "4. close": "242.12",
            "5. adjusted close": "242.12",
            "6. volume": "1835900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-23": {
            "1. open": "226.53",
            "2. high": "234.5",
            "3. low": "226.15",
            "4. close": "233.51",
            "5. adjusted close": "233.51",
            "6. volume": "1624900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-22": {
            "1. open": "227.0",
            "2. high": "228.65",
            "3. low": "222.92",
            "4. close": "226.56",
            "5. adjusted close": "226.56",
            "6. volume": "1649200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-21": {
            "1. open": "230.48",
            "2. high": "231.5",
            "3. low": "226.0",
            "4. close": "227.96",
            "5. adjusted close": "227.96",
            "6. volume": "983400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-20": {
            "1. open": "224.54",
            "2. high": "231.59",
            "3. low": "224.0",
            "4. close": "231.35",
            "5. adjusted close": "231.35",
            "6. volume": "1248800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-17": {
            "1. open": "218.78",
            "2. high": "223.02",
            "3. low": "217.02",
            "4. close": "220.93",
            "5. adjusted close": "220.93",
            "6. volume": "963300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-16": {
            "1. open": "225.73",
            "2. high": "231.52",
            "3. low": "219.14",
            "4. close": "220.1",
            "5. adjusted close": "220.1",
            "6. volume": "2468400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-15": {
            "1. open": "218.94",
            "2. high": "222.77",
            "3. low": "216.86",
            "4. close": "219.42",
            "5. adjusted close": "219.42",
            "6. volume": "1227000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-14": {
            "1. open": "209.27",
            "2. high": "217.4",
            "3. low": "204.18",
            "4. close": "214.84",
            "5. adjusted close": "214.84",
            "6. volume": "1539000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-10": {
            "1. open": "231.1",
            "2. high": "231.37",
            "3. low": "210.95",
            "4. close": "211.39",
            "5. adjusted close": "211.39",
            "6. volume": "1955700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-09": {
            "1. open": "232.38",
            "2. high": "233.81",
            "3. low": "227.7",
            "4. close": "229.88",
            "5. adjusted close": "229.88",
            "6. volume": "1037000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-08": {
            "1. open": "227.44",
            "2. high": "233.81",
            "3. low": "227.0",
            "4. close": "232.42",
            "5. adjusted close": "232.42",
            "6. volume": "1256100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-07": {
            "1. open": "230.45",
            "2. high": "234.81",
            "3. low": "224.33",
            "4. close": "225.1",
            "5. adjusted close": "225.1",
            "6. volume": "1117300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-06": {
            "1. open": "231.93",
            "2. high": "236.99",
            "3. low": "227.39",
            "4. close": "229.52",
            "5. adjusted close": "229.52",
            "6. volume": "1310100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-03": {
            "1. open": "212.3",
            "2. high": "226.65",
            "3. low": "212.3",
            "4. close": "224.89",
            "5. adjusted close": "224.89",
            "6. volume": "2079300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-02": {
            "1. open": "210.94",
            "2. high": "211.35",
            "3. low": "206.5",
            "4. close": "211.24",
            "5. adjusted close": "211.24",
            "6. volume": "2139600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-10-01": {
            "1. open": "204.81",
            "2. high": "211.44",
            "3. low": "203.5",
            "4. close": "208.62",
            "5. adjusted close": "208.62",
            "6. volume": "1139000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-30": {
            "1. open": "206.74",
            "2. high": "211.24",
            "3. low": "202.25",
            "4. close": "206.76",
            "5. adjusted close": "206.76",
            "6. volume": "1732800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-29": {
            "1. open": "197.63",
            "2. high": "208.13",
            "3. low": "196.06",
            "4. close": "207.46",
            "5. adjusted close": "207.46",
            "6. volume": "2133700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-26": {
            "1. open": "200.12",
            "2. high": "200.44",
            "3. low": "194.5",
            "4. close": "195.4",
            "5. adjusted close": "195.4",
            "6. volume": "2020100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-25": {
            "1. open": "201.95",
            "2. high": "201.97",
            "3. low": "197.77",
            "4. close": "199.96",
            "5. adjusted close": "199.96",
            "6. volume": "1449800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-24": {
            "1. open": "209.08",
            "2. high": "211.23",
            "3. low": "206.56",
            "4. close": "206.84",
            "5. adjusted close": "206.84",
            "6. volume": "1302300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-23": {
            "1. open": "217.0",
            "2. high": "217.15",
            "3. low": "206.445",
            "4. close": "207.47",
            "5. adjusted close": "207.47",
            "6. volume": "1699600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-22": {
            "1. open": "210.82",
            "2. high": "219.74",
            "3. low": "209.8",
            "4. close": "217.27",
            "5. adjusted close": "217.27",
            "6. volume": "1300100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-19": {
            "1. open": "217.77",
            "2. high": "217.77",
            "3. low": "209.53",
            "4. close": "211.6",
            "5. adjusted close": "211.6",
            "6. volume": "5652400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-18": {
            "1. open": "206.0",
            "2. high": "210.94",
            "3. low": "204.33",
            "4. close": "209.74",
            "5. adjusted close": "209.74",
            "6. volume": "1538300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-17": {
            "1. open": "203.36",
            "2. high": "205.29",
            "3. low": "200.35",
            "4. close": "203.57",
            "5. adjusted close": "203.57",
            "6. volume": "1924400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-16": {
            "1. open": "205.5",
            "2. high": "206.3",
            "3. low": "199.64",
            "4. close": "202.34",
            "5. adjusted close": "202.34",
            "6. volume": "2977400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-15": {
            "1. open": "199.78",
            "2. high": "204.1",
            "3. low": "197.71",
            "4. close": "203.67",
            "5. adjusted close": "203.67",
            "6. volume": "1298200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-12": {
            "1. open": "198.36",
            "2. high": "200.42",
            "3. low": "195.95",
            "4. close": "198.49",
            "5. adjusted close": "198.49",
            "6. volume": "1319500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-11": {
            "1. open": "198.31",
            "2. high": "203.3",
            "3. low": "197.17",
            "4. close": "200.65",
            "5. adjusted close": "200.65",
            "6. volume": "1564300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-10": {
            "1. open": "200.45",
            "2. high": "201.24",
            "3. low": "195.99",
            "4. close": "197.22",
            "5. adjusted close": "197.22",
            "6. volume": "1405000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-09": {
            "1. open": "200.58",
            "2. high": "202.64",
            "3. low": "197.75",
            "4. close": "198.83",
            "5. adjusted close": "198.83",
            "6. volume": "1241500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-08": {
            "1. open": "203.6",
            "2. high": "205.07",
            "3. low": "199.2",
            "4. close": "201.9",
            "5. adjusted close": "201.9",
            "6. volume": "1222800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-05": {
            "1. open": "203.16",
            "2. high": "204.2",
            "3. low": "200.57",
            "4. close": "203.34",
            "5. adjusted close": "203.34",
            "6. volume": "1545900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-04": {
            "1. open": "194.5",
            "2. high": "201.42",
            "3. low": "193.8",
            "4. close": "200.78",
            "5. adjusted close": "200.78",
            "6. volume": "1220100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-03": {
            "1. open": "193.5",
            "2. high": "194.4",
            "3. low": "190.6",
            "4. close": "193.49",
            "5. adjusted close": "193.49",
            "6. volume": "1071100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-09-02": {
            "1. open": "189.05",
            "2. high": "192.06",
            "3. low": "184.01",
            "4. close": "191.71",
            "5. adjusted close": "191.71",
            "6. volume": "1233800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-29": {
            "1. open": "194.35",
            "2. high": "196.96",
            "3. low": "192.2",
            "4. close": "193.98",
            "5. adjusted close": "193.98",
            "6. volume": "1223100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-28": {
            "1. open": "193.56",
            "2. high": "198.37",
            "3. low": "193.52",
            "4. close": "194.78",
            "5. adjusted close": "194.78",
            "6. volume": "1290100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-27": {
            "1. open": "195.9",
            "2. high": "197.27",
            "3. low": "189.75",
            "4. close": "193.03",
            "5. adjusted close": "193.03",
            "6. volume": "1094300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-26": {
            "1. open": "195.0",
            "2. high": "195.42",
            "3. low": "192.71",
            "4. close": "194.86",
            "5. adjusted close": "194.86",
            "6. volume": "1761400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-25": {
            "1. open": "195.71",
            "2. high": "197.14",
            "3. low": "192.89",
            "4. close": "194.87",
            "5. adjusted close": "194.87",
            "6. volume": "1002400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-22": {
            "1. open": "190.9",
            "2. high": "198.02",
            "3. low": "188.8",
            "4. close": "196.52",
            "5. adjusted close": "196.52",
            "6. volume": "2197400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-21": {
            "1. open": "189.47",
            "2. high": "191.66",
            "3. low": "187.64",
            "4. close": "190.1",
            "5. adjusted close": "190.1",
            "6. volume": "1063300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-20": {
            "1. open": "191.1",
            "2. high": "192.05",
            "3. low": "186.9",
            "4. close": "190.43",
            "5. adjusted close": "190.43",
            "6. volume": "1165700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-19": {
            "1. open": "197.59",
            "2. high": "199.8",
            "3. low": "192.82",
            "4. close": "193.06",
            "5. adjusted close": "193.06",
            "6. volume": "1107100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-18": {
            "1. open": "195.45",
            "2. high": "197.91",
            "3. low": "193.53",
            "4. close": "197.7",
            "5. adjusted close": "197.7",
            "6. volume": "1024300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-15": {
            "1. open": "201.0",
            "2. high": "201.0",
            "3. low": "194.385",
            "4. close": "195.6",
            "5. adjusted close": "195.6",
            "6. volume": "1573700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-14": {
            "1. open": "204.6",
            "2. high": "205.0",
            "3. low": "197.44",
            "4. close": "199.46",
            "5. adjusted close": "199.46",
            "6. volume": "1833200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-13": {
            "1. open": "206.6",
            "2. high": "208.66",
            "3. low": "204.44",
            "4. close": "206.78",
            "5. adjusted close": "206.78",
            "6. volume": "1292700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-12": {
            "1. open": "204.53",
            "2. high": "207.46",
            "3. low": "202.76",
            "4. close": "205.8",
            "5. adjusted close": "205.8",
            "6. volume": "1238900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-11": {
            "1. open": "206.89",
            "2. high": "211.22",
            "3. low": "202.95",
            "4. close": "203.38",
            "5. adjusted close": "203.38",
            "6. volume": "1359300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-08": {
            "1. open": "206.74",
            "2. high": "207.54",
            "3. low": "203.61",
            "4. close": "205.82",
            "5. adjusted close": "205.82",
            "6. volume": "1364900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-07": {
            "1. open": "212.69",
            "2. high": "215.75",
            "3. low": "203.0",
            "4. close": "207.56",
            "5. adjusted close": "207.56",
            "6. volume": "2445600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-06": {
            "1. open": "199.12",
            "2. high": "214.9",
            "3. low": "199.12",
            "4. close": "212.82",
            "5. adjusted close": "212.82",
            "6. volume": "4168100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-05": {
            "1. open": "171.15",
            "2. high": "175.25",
            "3. low": "169.88",
            "4. close": "175.16",
            "5. adjusted close": "175.16",
            "6. volume": "1872400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-08-01": {
            "1. open": "162.76",
            "2. high": "165.61",
            "3. low": "159.66",
            "4. close": "163.63",
            "5. adjusted close": "163.63",
            "6. volume": "2161800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-31": {
            "1. open": "173.32",
            "2. high": "175.25",
            "3. low": "169.12",
            "4. close": "169.37",
            "5. adjusted close": "169.37",
            "6. volume": "2023400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-30": {
            "1. open": "172.04",
            "2. high": "173.85",
            "3. low": "168.93",
            "4. close": "170.34",
            "5. adjusted close": "170.34",
            "6. volume": "1585200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-29": {
            "1. open": "174.11",
            "2. high": "175.67",
            "3. low": "169.82",
            "4. close": "171.97",
            "5. adjusted close": "171.97",
            "6. volume": "1224400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-28": {
            "1. open": "172.96",
            "2. high": "175.75",
            "3. low": "172.65",
            "4. close": "174.16",
            "5. adjusted close": "174.16",
            "6. volume": "1151800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-25": {
            "1. open": "167.36",
            "2. high": "172.17",
            "3. low": "166.59",
            "4. close": "170.62",
            "5. adjusted close": "170.62",
            "6. volume": "1097900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-24": {
            "1. open": "167.53",
            "2. high": "167.53",
            "3. low": "164.53",
            "4. close": "166.52",
            "5. adjusted close": "166.52",
            "6. volume": "980100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-23": {
            "1. open": "167.53",
            "2. high": "167.57",
            "3. low": "162.0",
            "4. close": "166.06",
            "5. adjusted close": "166.06",
            "6. volume": "1572200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-22": {
            "1. open": "173.88",
            "2. high": "173.88",
            "3. low": "167.5",
            "4. close": "168.45",
            "5. adjusted close": "168.45",
            "6. volume": "1865900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-21": {
            "1. open": "174.98",
            "2. high": "176.95",
            "3. low": "174.0",
            "4. close": "175.79",
            "5. adjusted close": "175.79",
            "6. volume": "1115100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-18": {
            "1. open": "174.65",
            "2. high": "176.89",
            "3. low": "172.66",
            "4. close": "174.36",
            "5. adjusted close": "174.36",
            "6. volume": "1513100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-17": {
            "1. open": "164.41",
            "2. high": "175.07",
            "3. low": "164.39",
            "4. close": "174.21",
            "5. adjusted close": "174.21",
            "6. volume": "2428800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-16": {
            "1. open": "157.67",
            "2. high": "164.41",
            "3. low": "154.85",
            "4. close": "164.12",
            "5. adjusted close": "164.12",
            "6. volume": "2042600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-15": {
            "1. open": "161.63",
            "2. high": "162.27",
            "3. low": "157.3",
            "4. close": "157.86",
            "5. adjusted close": "157.86",
            "6. volume": "1460200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-14": {
            "1. open": "154.98",
            "2. high": "162.28",
            "3. low": "153.09",
            "4. close": "159.95",
            "5. adjusted close": "159.95",
            "6. volume": "2028300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-11": {
            "1. open": "155.65",
            "2. high": "159.02",
            "3. low": "152.35",
            "4. close": "153.42",
            "5. adjusted close": "153.42",
            "6. volume": "1666200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-10": {
            "1. open": "157.01",
            "2. high": "159.34",
            "3. low": "153.99",
            "4. close": "157.43",
            "5. adjusted close": "157.43",
            "6. volume": "1920800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-09": {
            "1. open": "155.09",
            "2. high": "157.35",
            "3. low": "154.14",
            "4. close": "156.49",
            "5. adjusted close": "156.49",
            "6. volume": "1671900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-08": {
            "1. open": "160.0",
            "2. high": "161.88",
            "3. low": "152.3",
            "4. close": "153.99",
            "5. adjusted close": "153.99",
            "6. volume": "2008300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-07": {
            "1. open": "158.34",
            "2. high": "159.66",
            "3. low": "156.81",
            "4. close": "159.33",
            "5. adjusted close": "159.33",
            "6. volume": "1420500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-04": {
            "1. open": "159.98",
            "2. high": "159.98",
            "3. low": "157.99",
            "4. close": "158.26",
            "5. adjusted close": "158.26",
            "6. volume": "346700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-03": {
            "1. open": "157.15",
            "2. high": "159.68",
            "3. low": "156.21",
            "4. close": "159.29",
            "5. adjusted close": "159.29",
            "6. volume": "1196000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-07-02": {
            "1. open": "153.05",
            "2. high": "159.82",
            "3. low": "152.5",
            "4. close": "155.96",
            "5. adjusted close": "155.96",
            "6. volume": "2082000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-30": {
            "1. open": "157.55",
            "2. high": "158.88",
            "3. low": "155.83",
            "4. close": "157.06",
            "5. adjusted close": "157.06",
            "6. volume": "1689800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-27": {
            "1. open": "154.2",
            "2. high": "157.2",
            "3. low": "153.52",
            "4. close": "155.73",
            "5. adjusted close": "155.73",
            "6. volume": "2457900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-26": {
            "1. open": "155.33",
            "2. high": "155.33",
            "3. low": "147.8",
            "4. close": "154.21",
            "5. adjusted close": "154.21",
            "6. volume": "3128600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-25": {
            "1. open": "157.23",
            "2. high": "157.4",
            "3. low": "155.12",
            "4. close": "156.17",
            "5. adjusted close": "156.17",
            "6. volume": "1511900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-24": {
            "1. open": "153.83",
            "2. high": "158.06",
            "3. low": "153.26",
            "4. close": "157.03",
            "5. adjusted close": "157.03",
            "6. volume": "1750000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-23": {
            "1. open": "145.94",
            "2. high": "151.15",
            "3. low": "143.18",
            "4. close": "150.99",
            "5. adjusted close": "150.99",
            "6. volume": "1700100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-20": {
            "1. open": "147.28",
            "2. high": "149.52",
            "3. low": "145.15",
            "4. close": "146.23",
            "5. adjusted close": "146.23",
            "6. volume": "3598100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-19": {
            "1. open": "144.55",
            "2. high": "144.57",
            "3. low": "143.25",
            "4. close": "143.7",
            "5. adjusted close": "143.7",
            "6. volume": "459200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-18": {
            "1. open": "146.08",
            "2. high": "147.35",
            "3. low": "144.3",
            "4. close": "145.27",
            "5. adjusted close": "145.27",
            "6. volume": "1727300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-17": {
            "1. open": "146.56",
            "2. high": "147.48",
            "3. low": "144.79",
            "4. close": "145.38",
            "5. adjusted close": "145.38",
            "6. volume": "1234200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-16": {
            "1. open": "146.5",
            "2. high": "148.36",
            "3. low": "145.0",
            "4. close": "147.07",
            "5. adjusted close": "147.07",
            "6. volume": "1549900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-13": {
            "1. open": "144.1",
            "2. high": "145.53",
            "3. low": "142.37",
            "4. close": "143.18",
            "5. adjusted close": "143.18",
            "6. volume": "1566700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-12": {
            "1. open": "154.3",
            "2. high": "154.78",
            "3. low": "148.13",
            "4. close": "148.56",
            "5. adjusted close": "148.56",
            "6. volume": "1702200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-11": {
            "1. open": "152.0",
            "2. high": "160.25",
            "3. low": "152.0",
            "4. close": "156.0",
            "5. adjusted close": "156.0",
            "6. volume": "2021000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-10": {
            "1. open": "148.43",
            "2. high": "151.4",
            "3. low": "147.02",
            "4. close": "150.79",
            "5. adjusted close": "150.79",
            "6. volume": "1629000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-09": {
            "1. open": "151.55",
            "2. high": "151.95",
            "3. low": "147.5",
            "4. close": "147.55",
            "5. adjusted close": "147.55",
            "6. volume": "2374700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-06": {
            "1. open": "146.2",
            "2. high": "153.42",
            "3. low": "146.01",
            "4. close": "152.58",
            "5. adjusted close": "152.58",
            "6. volume": "2015000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-05": {
            "1. open": "142.0",
            "2. high": "145.55",
            "3. low": "140.7",
            "4. close": "143.53",
            "5. adjusted close": "143.53",
            "6. volume": "1550200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-04": {
            "1. open": "144.65",
            "2. high": "144.81",
            "3. low": "140.6",
            "4. close": "141.71",
            "5. adjusted close": "141.71",
            "6. volume": "1573400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-03": {
            "1. open": "144.3",
            "2. high": "146.12",
            "3. low": "143.1",
            "4. close": "144.14",
            "5. adjusted close": "144.14",
            "6. volume": "1208400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-06-02": {
            "1. open": "145.86",
            "2. high": "147.17",
            "3. low": "142.14",
            "4. close": "145.93",
            "5. adjusted close": "145.93",
            "6. volume": "1152000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-30": {
            "1. open": "148.55",
            "2. high": "148.55",
            "3. low": "142.88",
            "4. close": "146.64",
            "5. adjusted close": "146.64",
            "6. volume": "3635800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-29": {
            "1. open": "151.49",
            "2. high": "152.51",
            "3. low": "147.88",
            "4. close": "148.61",
            "5. adjusted close": "148.61",
            "6. volume": "1732100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-28": {
            "1. open": "147.76",
            "2. high": "149.58",
            "3. low": "145.98",
            "4. close": "148.28",
            "5. adjusted close": "148.28",
            "6. volume": "1919900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-27": {
            "1. open": "144.19",
            "2. high": "147.99",
            "3. low": "143.08",
            "4. close": "147.51",
            "5. adjusted close": "147.51",
            "6. volume": "1649500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-26": {
            "1. open": "142.13",
            "2. high": "144.83",
            "3. low": "141.65",
            "4. close": "143.34",
            "5. adjusted close": "143.34",
            "6. volume": "885800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-23": {
            "1. open": "139.43",
            "2. high": "142.0",
            "3. low": "138.61",
            "4. close": "139.51",
            "5. adjusted close": "139.51",
            "6. volume": "1773100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-22": {
            "1. open": "142.53",
            "2. high": "145.22",
            "3. low": "141.32",
            "4. close": "143.19",
            "5. adjusted close": "143.19",
            "6. volume": "1791000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-21": {
            "1. open": "146.0",
            "2. high": "146.43",
            "3. low": "140.66",
            "4. close": "141.82",
            "5. adjusted close": "141.82",
            "6. volume": "2396500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-20": {
            "1. open": "151.59",
            "2. high": "152.0",
            "3. low": "145.78",
            "4. close": "148.03",
            "5. adjusted close": "148.03",
            "6. volume": "1915300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-16": {
            "1. open": "155.79",
            "2. high": "156.99",
            "3. low": "153.67",
            "4. close": "154.91",
            "5. adjusted close": "154.91",
            "6. volume": "2736300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-15": {
            "1. open": "154.0",
            "2. high": "156.4",
            "3. low": "151.77",
            "4. close": "153.93",
            "5. adjusted close": "153.93",
            "6. volume": "1932000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-14": {
            "1. open": "151.43",
            "2. high": "156.34",
            "3. low": "151.0",
            "4. close": "155.83",
            "5. adjusted close": "155.83",
            "6. volume": "2587900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-13": {
            "1. open": "148.56",
            "2. high": "152.06",
            "3. low": "148.55",
            "4. close": "150.11",
            "5. adjusted close": "150.11",
            "6. volume": "2308400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-12": {
            "1. open": "144.2",
            "2. high": "147.67",
            "3. low": "138.48",
            "4. close": "146.0",
            "5. adjusted close": "146.0",
            "6. volume": "3705600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-09": {
            "1. open": "132.26",
            "2. high": "132.26",
            "3. low": "123.85",
            "4. close": "127.98",
            "5. adjusted close": "127.98",
            "6. volume": "2014400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-08": {
            "1. open": "124.53",
            "2. high": "133.39",
            "3. low": "122.4",
            "4. close": "130.88",
            "5. adjusted close": "130.88",
            "6. volume": "3856300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-07": {
            "1. open": "130.58",
            "2. high": "133.2",
            "3. low": "129.91",
            "4. close": "131.29",
            "5. adjusted close": "131.29",
            "6. volume": "2657000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-06": {
            "1. open": "134.29",
            "2. high": "134.33",
            "3. low": "128.88",
            "4. close": "129.24",
            "5. adjusted close": "129.24",
            "6. volume": "1992100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-05": {
            "1. open": "132.12",
            "2. high": "137.36",
            "3. low": "131.68",
            "4. close": "135.85",
            "5. adjusted close": "135.85",
            "6. volume": "1253200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-02": {
            "1. open": "135.7",
            "2. high": "138.47",
            "3. low": "134.65",
            "4. close": "137.01",
            "5. adjusted close": "137.01",
            "6. volume": "2008800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-05-01": {
            "1. open": "135.58",
            "2. high": "136.55",
            "3. low": "131.89",
            "4. close": "134.33",
            "5. adjusted close": "134.33",
            "6. volume": "1381900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-30": {
            "1. open": "133.16",
            "2. high": "133.16",
            "3. low": "127.82",
            "4. close": "131.12",
            "5. adjusted close": "131.12",
            "6. volume": "3194200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-29": {
            "1. open": "136.31",
            "2. high": "138.09",
            "3. low": "135.46",
            "4. close": "136.86",
            "5. adjusted close": "136.86",
            "6. volume": "1398200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-28": {
            "1. open": "134.69",
            "2. high": "137.02",
            "3. low": "133.75",
            "4. close": "136.18",
            "5. adjusted close": "136.18",
            "6. volume": "1160600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-25": {
            "1. open": "133.02",
            "2. high": "136.69",
            "3. low": "132.5",
            "4. close": "134.67",
            "5. adjusted close": "134.67",
            "6. volume": "1743000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-24": {
            "1. open": "125.5",
            "2. high": "132.0",
            "3. low": "123.94",
            "4. close": "131.77",
            "5. adjusted close": "131.77",
            "6. volume": "1686000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-23": {
            "1. open": "126.1",
            "2. high": "132.0",
            "3. low": "124.95",
            "4. close": "126.29",
            "5. adjusted close": "126.29",
            "6. volume": "2552900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-22": {
            "1. open": "115.0",
            "2. high": "119.56",
            "3. low": "113.0",
            "4. close": "118.48",
            "5. adjusted close": "118.48",
            "6. volume": "2245600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-21": {
            "1. open": "113.64",
            "2. high": "114.68",
            "3. low": "111.06",
            "4. close": "112.92",
            "5. adjusted close": "112.92",
            "6. volume": "1401800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-17": {
            "1. open": "116.51",
            "2. high": "117.77",
            "3. low": "113.51",
            "4. close": "116.03",
            "5. adjusted close": "116.03",
            "6. volume": "2444400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-16": {
            "1. open": "113.73",
            "2. high": "118.45",
            "3. low": "112.84",
            "4. close": "116.58",
            "5. adjusted close": "116.58",
            "6. volume": "2677800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-15": {
            "1. open": "115.07",
            "2. high": "117.89",
            "3. low": "113.84",
            "4. close": "117.37",
            "5. adjusted close": "117.37",
            "6. volume": "2599600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-14": {
            "1. open": "120.86",
            "2. high": "122.39",
            "3. low": "113.86",
            "4. close": "114.85",
            "5. adjusted close": "114.85",
            "6. volume": "2581200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-11": {
            "1. open": "117.68",
            "2. high": "118.33",
            "3. low": "108.56",
            "4. close": "116.39",
            "5. adjusted close": "116.39",
            "6. volume": "3445900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-10": {
            "1. open": "122.51",
            "2. high": "122.85",
            "3. low": "114.1",
            "4. close": "118.26",
            "5. adjusted close": "118.26",
            "6. volume": "4004300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-09": {
            "1. open": "106.51",
            "2. high": "132.72",
            "3. low": "106.08",
            "4. close": "129.09",
            "5. adjusted close": "129.09",
            "6. volume": "5162500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-08": {
            "1. open": "119.33",
            "2. high": "122.25",
            "3. low": "107.26",
            "4. close": "109.84",
            "5. adjusted close": "109.84",
            "6. volume": "5175100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-07": {
            "1. open": "100.8",
            "2. high": "118.1",
            "3. low": "99.8",
            "4. close": "112.31",
            "5. adjusted close": "112.31",
            "6. volume": "3641400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-04": {
            "1. open": "110.0",
            "2. high": "111.2",
            "3. low": "99.32",
            "4. close": "109.42",
            "5. adjusted close": "109.42",
            "6. volume": "4698700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-03": {
            "1. open": "125.73",
            "2. high": "125.73",
            "3. low": "114.49",
            "4. close": "115.88",
            "5. adjusted close": "115.88",
            "6. volume": "4808500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-02": {
            "1. open": "136.41",
            "2. high": "145.17",
            "3. low": "135.69",
            "4. close": "144.18",
            "5. adjusted close": "144.18",
            "6. volume": "2185600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-04-01": {
            "1. open": "137.7",
            "2. high": "142.47",
            "3. low": "135.36",
            "4. close": "139.72",
            "5. adjusted close": "139.72",
            "6. volume": "2212300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-31": {
            "1. open": "133.0",
            "2. high": "138.09",
            "3. low": "128.44",
            "4. close": "136.9",
            "5. adjusted close": "136.9",
            "6. volume": "3253600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-28": {
            "1. open": "141.95",
            "2. high": "143.31",
            "3. low": "137.3",
            "4. close": "138.25",
            "5. adjusted close": "138.25",
            "6. volume": "2201400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-27": {
            "1. open": "146.23",
            "2. high": "148.34",
            "3. low": "142.91",
            "4. close": "146.62",
            "5. adjusted close": "146.62",
            "6. volume": "1432200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-26": {
            "1. open": "156.15",
            "2. high": "156.15",
            "3. low": "147.31",
            "4. close": "148.76",
            "5. adjusted close": "148.76",
            "6. volume": "1608200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-25": {
            "1. open": "156.77",
            "2. high": "158.4",
            "3. low": "155.61",
            "4. close": "156.83",
            "5. adjusted close": "156.83",
            "6. volume": "1677200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-24": {
            "1. open": "153.22",
            "2. high": "158.33",
            "3. low": "153.12",
            "4. close": "156.55",
            "5. adjusted close": "156.55",
            "6. volume": "1973700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-21": {
            "1. open": "143.65",
            "2. high": "149.8",
            "3. low": "142.54",
            "4. close": "149.55",
            "5. adjusted close": "149.55",
            "6. volume": "6607700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-20": {
            "1. open": "141.89",
            "2. high": "149.47",
            "3. low": "141.83",
            "4. close": "145.7",
            "5. adjusted close": "145.7",
            "6. volume": "2018900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-19": {
            "1. open": "142.0",
            "2. high": "147.68",
            "3. low": "139.74",
            "4. close": "145.51",
            "5. adjusted close": "145.51",
            "6. volume": "2788200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-18": {
            "1. open": "136.8",
            "2. high": "137.08",
            "3. low": "133.01",
            "4. close": "134.38",
            "5. adjusted close": "134.38",
            "6. volume": "1640400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-17": {
            "1. open": "136.18",
            "2. high": "140.86",
            "3. low": "135.54",
            "4. close": "138.02",
            "5. adjusted close": "138.02",
            "6. volume": "2035100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-14": {
            "1. open": "136.0",
            "2. high": "137.88",
            "3. low": "134.0",
            "4. close": "136.33",
            "5. adjusted close": "136.33",
            "6. volume": "1808600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-13": {
            "1. open": "136.32",
            "2. high": "137.43",
            "3. low": "128.24",
            "4. close": "130.72",
            "5. adjusted close": "130.72",
            "6. volume": "2946400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-12": {
            "1. open": "139.25",
            "2. high": "142.78",
            "3. low": "137.27",
            "4. close": "138.84",
            "5. adjusted close": "138.84",
            "6. volume": "3282900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-11": {
            "1. open": "133.52",
            "2. high": "137.17",
            "3. low": "132.19",
            "4. close": "133.96",
            "5. adjusted close": "133.96",
            "6. volume": "2523400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-10": {
            "1. open": "138.64",
            "2. high": "138.64",
            "3. low": "132.54",
            "4. close": "133.93",
            "5. adjusted close": "133.93",
            "6. volume": "3357000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-07": {
            "1. open": "144.71",
            "2. high": "148.49",
            "3. low": "137.55",
            "4. close": "143.85",
            "5. adjusted close": "143.85",
            "6. volume": "3572200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-06": {
            "1. open": "149.0",
            "2. high": "156.3",
            "3. low": "145.12",
            "4. close": "146.64",
            "5. adjusted close": "146.64",
            "6. volume": "2985300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-05": {
            "1. open": "147.38",
            "2. high": "152.91",
            "3. low": "145.88",
            "4. close": "152.17",
            "5. adjusted close": "152.17",
            "6. volume": "2842500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-04": {
            "1. open": "149.36",
            "2. high": "150.81",
            "3. low": "142.06",
            "4. close": "147.24",
            "5. adjusted close": "147.24",
            "6. volume": "3093500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-03-03": {
            "1. open": "162.54",
            "2. high": "165.7",
            "3. low": "152.42",
            "4. close": "154.55",
            "5. adjusted close": "154.55",
            "6. volume": "2688600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-28": {
            "1. open": "157.13",
            "2. high": "162.2",
            "3. low": "155.3",
            "4. close": "162.04",
            "5. adjusted close": "162.04",
            "6. volume": "2759700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-27": {
            "1. open": "165.09",
            "2. high": "166.67",
            "3. low": "159.06",
            "4. close": "160.07",
            "5. adjusted close": "160.07",
            "6. volume": "1507700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-26": {
            "1. open": "160.0",
            "2. high": "164.63",
            "3. low": "159.05",
            "4. close": "162.54",
            "5. adjusted close": "162.54",
            "6. volume": "1659000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-25": {
            "1. open": "161.33",
            "2. high": "164.04",
            "3. low": "152.86",
            "4. close": "158.78",
            "5. adjusted close": "158.78",
            "6. volume": "2127900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-24": {
            "1. open": "164.45",
            "2. high": "166.36",
            "3. low": "156.45",
            "4. close": "164.63",
            "5. adjusted close": "164.63",
            "6. volume": "1909000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-21": {
            "1. open": "177.51",
            "2. high": "177.88",
            "3. low": "164.08",
            "4. close": "164.48",
            "5. adjusted close": "164.48",
            "6. volume": "2085900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-20": {
            "1. open": "180.0",
            "2. high": "180.08",
            "3. low": "171.5",
            "4. close": "174.97",
            "5. adjusted close": "174.97",
            "6. volume": "2426500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-19": {
            "1. open": "183.29",
            "2. high": "183.29",
            "3. low": "176.75",
            "4. close": "181.67",
            "5. adjusted close": "181.67",
            "6. volume": "2404700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-18": {
            "1. open": "182.71",
            "2. high": "183.53",
            "3. low": "176.2",
            "4. close": "183.45",
            "5. adjusted close": "183.45",
            "6. volume": "1889600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-14": {
            "1. open": "179.19",
            "2. high": "182.15",
            "3. low": "175.45",
            "4. close": "181.92",
            "5. adjusted close": "181.92",
            "6. volume": "1739400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-13": {
            "1. open": "173.01",
            "2. high": "182.06",
            "3. low": "171.72",
            "4. close": "181.02",
            "5. adjusted close": "181.02",
            "6. volume": "2498900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-12": {
            "1. open": "170.5",
            "2. high": "174.99",
            "3. low": "167.22",
            "4. close": "172.08",
            "5. adjusted close": "172.08",
            "6. volume": "2425400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-11": {
            "1. open": "174.66",
            "2. high": "179.85",
            "3. low": "164.37",
            "4. close": "176.57",
            "5. adjusted close": "176.57",
            "6. volume": "3695100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-10": {
            "1. open": "174.0",
            "2. high": "176.75",
            "3. low": "170.5",
            "4. close": "171.55",
            "5. adjusted close": "171.55",
            "6. volume": "2274400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-07": {
            "1. open": "169.48",
            "2. high": "171.0",
            "3. low": "166.44",
            "4. close": "167.67",
            "5. adjusted close": "167.67",
            "6. volume": "1342000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-06": {
            "1. open": "175.0",
            "2. high": "176.08",
            "3. low": "167.33",
            "4. close": "169.97",
            "5. adjusted close": "169.97",
            "6. volume": "1678600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-05": {
            "1. open": "170.11",
            "2. high": "174.56",
            "3. low": "169.28",
            "4. close": "174.38",
            "5. adjusted close": "174.38",
            "6. volume": "2003000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-04": {
            "1. open": "167.19",
            "2. high": "172.62",
            "3. low": "167.1",
            "4. close": "170.73",
            "5. adjusted close": "170.73",
            "6. volume": "1595400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-02-03": {
            "1. open": "161.0",
            "2. high": "168.69",
            "3. low": "160.55",
            "4. close": "166.57",
            "5. adjusted close": "166.57",
            "6. volume": "2982000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-31": {
            "1. open": "173.65",
            "2. high": "176.99",
            "3. low": "169.14",
            "4. close": "169.61",
            "5. adjusted close": "169.61",
            "6. volume": "2475400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-30": {
            "1. open": "167.46",
            "2. high": "172.96",
            "3. low": "167.0",
            "4. close": "172.56",
            "5. adjusted close": "172.56",
            "6. volume": "2012400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-29": {
            "1. open": "169.02",
            "2. high": "170.84",
            "3. low": "165.74",
            "4. close": "168.46",
            "5. adjusted close": "168.46",
            "6. volume": "1564400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-28": {
            "1. open": "157.66",
            "2. high": "169.68",
            "3. low": "157.11",
            "4. close": "169.2",
            "5. adjusted close": "169.2",
            "6. volume": "2338300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-27": {
            "1. open": "150.0",
            "2. high": "155.85",
            "3. low": "147.57",
            "4. close": "154.35",
            "5. adjusted close": "154.35",
            "6. volume": "1179500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-24": {
            "1. open": "152.6",
            "2. high": "156.7",
            "3. low": "152.35",
            "4. close": "154.47",
            "5. adjusted close": "154.47",
            "6. volume": "1613000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-23": {
            "1. open": "152.99",
            "2. high": "153.08",
            "3. low": "151.07",
            "4. close": "152.66",
            "5. adjusted close": "152.66",
            "6. volume": "1230500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-22": {
            "1. open": "154.0",
            "2. high": "154.77",
            "3. low": "151.9",
            "4. close": "153.03",
            "5. adjusted close": "153.03",
            "6. volume": "1525100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-21": {
            "1. open": "149.94",
            "2. high": "153.15",
            "3. low": "149.65",
            "4. close": "152.43",
            "5. adjusted close": "152.43",
            "6. volume": "1701700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-20": {
            "1. open": "149.5",
            "2. high": "150.47",
            "3. low": "148.48",
            "4. close": "149.52",
            "5. adjusted close": "149.52",
            "6. volume": "427500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-17": {
            "1. open": "152.45",
            "2. high": "152.8",
            "3. low": "149.05",
            "4. close": "149.55",
            "5. adjusted close": "149.55",
            "6. volume": "2739500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-16": {
            "1. open": "150.01",
            "2. high": "151.91",
            "3. low": "148.47",
            "4. close": "149.01",
            "5. adjusted close": "149.01",
            "6. volume": "1315100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-15": {
            "1. open": "149.47",
            "2. high": "150.18",
            "3. low": "147.5",
            "4. close": "149.42",
            "5. adjusted close": "149.42",
            "6. volume": "1418700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-14": {
            "1. open": "148.22",
            "2. high": "148.85",
            "3. low": "144.8",
            "4. close": "145.82",
            "5. adjusted close": "145.82",
            "6. volume": "1847000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-13": {
            "1. open": "145.0",
            "2. high": "146.93",
            "3. low": "142.77",
            "4. close": "146.47",
            "5. adjusted close": "146.47",
            "6. volume": "2244400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-10": {
            "1. open": "150.38",
            "2. high": "150.5",
            "3. low": "143.8",
            "4. close": "149.72",
            "5. adjusted close": "149.72",
            "6. volume": "2491200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-09": {
            "1. open": "154.85",
            "2. high": "156.1",
            "3. low": "153.99",
            "4. close": "155.45",
            "5. adjusted close": "155.45",
            "6. volume": "308000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-08": {
            "1. open": "153.88",
            "2. high": "154.98",
            "3. low": "151.2",
            "4. close": "154.88",
            "5. adjusted close": "154.88",
            "6. volume": "2044700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-07": {
            "1. open": "164.74",
            "2. high": "165.01",
            "3. low": "152.38",
            "4. close": "153.36",
            "5. adjusted close": "153.36",
            "6. volume": "2009200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-06": {
            "1. open": "161.0",
            "2. high": "163.84",
            "3. low": "159.84",
            "4. close": "163.67",
            "5. adjusted close": "163.67",
            "6. volume": "1543200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-03": {
            "1. open": "156.15",
            "2. high": "158.17",
            "3. low": "155.4",
            "4. close": "157.87",
            "5. adjusted close": "157.87",
            "6. volume": "1381400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2025-01-02": {
            "1. open": "155.33",
            "2. high": "156.32",
            "3. low": "151.39",
            "4. close": "154.91",
            "5. adjusted close": "154.91",
            "6. volume": "1396400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-31": {
            "1. open": "153.76",
            "2. high": "154.55",
            "3. low": "151.69",
            "4. close": "152.99",
            "5. adjusted close": "152.99",
            "6. volume": "1031200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-30": {
            "1. open": "151.84",
            "2. high": "153.97",
            "3. low": "150.81",
            "4. close": "153.2",
            "5. adjusted close": "153.2",
            "6. volume": "1366000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-27": {
            "1. open": "157.35",
            "2. high": "158.1",
            "3. low": "153.66",
            "4. close": "156.03",
            "5. adjusted close": "156.03",
            "6. volume": "1569600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-24": {
            "1. open": "159.5",
            "2. high": "159.5",
            "3. low": "156.09",
            "4. close": "159.5",
            "5. adjusted close": "159.5",
            "6. volume": "455400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-23": {
            "1. open": "156.15",
            "2. high": "158.48",
            "3. low": "155.1",
            "4. close": "157.05",
            "5. adjusted close": "157.05",
            "6. volume": "1907900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-20": {
            "1. open": "152.16",
            "2. high": "157.85",
            "3. low": "150.37",
            "4. close": "156.72",
            "5. adjusted close": "156.72",
            "6. volume": "6192700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-19": {
            "1. open": "159.8",
            "2. high": "159.84",
            "3. low": "151.86",
            "4. close": "154.09",
            "5. adjusted close": "154.09",
            "6. volume": "2559400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-18": {
            "1. open": "169.58",
            "2. high": "171.84",
            "3. low": "158.12",
            "4. close": "158.36",
            "5. adjusted close": "158.36",
            "6. volume": "2803100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-17": {
            "1. open": "164.23",
            "2. high": "171.54",
            "3. low": "164.16",
            "4. close": "170.88",
            "5. adjusted close": "170.88",
            "6. volume": "1801500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-16": {
            "1. open": "164.89",
            "2. high": "166.55",
            "3. low": "163.42",
            "4. close": "165.32",
            "5. adjusted close": "165.32",
            "6. volume": "1410000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-13": {
            "1. open": "164.52",
            "2. high": "165.68",
            "3. low": "161.56",
            "4. close": "163.22",
            "5. adjusted close": "163.22",
            "6. volume": "1426400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-12": {
            "1. open": "165.01",
            "2. high": "167.8",
            "3. low": "163.65",
            "4. close": "164.17",
            "5. adjusted close": "164.17",
            "6. volume": "1846200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-11": {
            "1. open": "164.02",
            "2. high": "166.93",
            "3. low": "161.55",
            "4. close": "166.31",
            "5. adjusted close": "166.31",
            "6. volume": "1783500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-10": {
            "1. open": "162.4",
            "2. high": "165.38",
            "3. low": "159.68",
            "4. close": "160.81",
            "5. adjusted close": "160.81",
            "6. volume": "2764800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-09": {
            "1. open": "167.5",
            "2. high": "167.705",
            "3. low": "161.06",
            "4. close": "163.42",
            "5. adjusted close": "163.42",
            "6. volume": "1856700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-06": {
            "1. open": "164.57",
            "2. high": "170.75",
            "3. low": "164.14",
            "4. close": "167.55",
            "5. adjusted close": "167.55",
            "6. volume": "1866100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-05": {
            "1. open": "159.21",
            "2. high": "161.91",
            "3. low": "158.49",
            "4. close": "160.08",
            "5. adjusted close": "160.08",
            "6. volume": "2195500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-04": {
            "1. open": "158.83",
            "2. high": "162.83",
            "3. low": "157.88",
            "4. close": "159.63",
            "5. adjusted close": "159.63",
            "6. volume": "2678700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-03": {
            "1. open": "158.15",
            "2. high": "159.6",
            "3. low": "156.23",
            "4. close": "157.47",
            "5. adjusted close": "157.47",
            "6. volume": "2639800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-12-02": {
            "1. open": "162.11",
            "2. high": "162.95",
            "3. low": "156.45",
            "4. close": "158.67",
            "5. adjusted close": "158.67",
            "6. volume": "3984100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-29": {
            "1. open": "158.34",
            "2. high": "162.99",
            "3. low": "157.9",
            "4. close": "161.84",
            "5. adjusted close": "161.84",
            "6. volume": "2661900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-28": {
            "1. open": "157.71",
            "2. high": "158.86",
            "3. low": "157.56",
            "4. close": "158.27",
            "5. adjusted close": "158.27",
            "6. volume": "386400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-27": {
            "1. open": "156.5",
            "2. high": "158.18",
            "3. low": "155.76",
            "4. close": "157.8",
            "5. adjusted close": "157.8",
            "6. volume": "1741400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-26": {
            "1. open": "153.75",
            "2. high": "160.34",
            "3. low": "153.75",
            "4. close": "157.67",
            "5. adjusted close": "157.67",
            "6. volume": "4179700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-25": {
            "1. open": "152.0",
            "2. high": "157.17",
            "3. low": "151.86",
            "4. close": "155.26",
            "5. adjusted close": "155.26",
            "6. volume": "3671200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-22": {
            "1. open": "149.6",
            "2. high": "150.02",
            "3. low": "147.29",
            "4. close": "149.48",
            "5. adjusted close": "149.48",
            "6. volume": "1493500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-21": {
            "1. open": "144.81",
            "2. high": "150.87",
            "3. low": "144.03",
            "4. close": "148.81",
            "5. adjusted close": "148.81",
            "6. volume": "2130600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-20": {
            "1. open": "146.71",
            "2. high": "146.92",
            "3. low": "143.76",
            "4. close": "145.34",
            "5. adjusted close": "145.34",
            "6. volume": "1412200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-19": {
            "1. open": "145.72",
            "2. high": "147.18",
            "3. low": "144.28",
            "4. close": "145.99",
            "5. adjusted close": "145.99",
            "6. volume": "2288800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-18": {
            "1. open": "153.2",
            "2. high": "153.58",
            "3. low": "148.39",
            "4. close": "148.49",
            "5. adjusted close": "148.49",
            "6. volume": "1902000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-15": {
            "1. open": "150.5",
            "2. high": "153.36",
            "3. low": "148.4",
            "4. close": "152.87",
            "5. adjusted close": "152.87",
            "6. volume": "1907800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-14": {
            "1. open": "160.8",
            "2. high": "161.1",
            "3. low": "152.86",
            "4. close": "153.43",
            "5. adjusted close": "153.43",
            "6. volume": "2629600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-13": {
            "1. open": "149.6",
            "2. high": "161.86",
            "3. low": "148.36",
            "4. close": "161.2",
            "5. adjusted close": "161.2",
            "6. volume": "3756200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-12": {
            "1. open": "149.5",
            "2. high": "159.55",
            "3. low": "147.26",
            "4. close": "152.26",
            "5. adjusted close": "152.26",
            "6. volume": "6324600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-11": {
            "1. open": "124.0",
            "2. high": "128.26",
            "3. low": "123.73",
            "4. close": "125.37",
            "5. adjusted close": "125.37",
            "6. volume": "3503200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-08": {
            "1. open": "118.9",
            "2. high": "121.4",
            "3. low": "118.54",
            "4. close": "121.25",
            "5. adjusted close": "121.25",
            "6. volume": "2519700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-07": {
            "1. open": "114.61",
            "2. high": "118.88",
            "3. low": "114.31",
            "4. close": "118.68",
            "5. adjusted close": "118.68",
            "6. volume": "1715900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-06": {
            "1. open": "113.99",
            "2. high": "114.45",
            "3. low": "111.7",
            "4. close": "114.22",
            "5. adjusted close": "114.22",
            "6. volume": "1960800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-05": {
            "1. open": "108.87",
            "2. high": "110.78",
            "3. low": "108.5",
            "4. close": "110.14",
            "5. adjusted close": "110.14",
            "6. volume": "1073400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-04": {
            "1. open": "109.76",
            "2. high": "109.98",
            "3. low": "108.0",
            "4. close": "109.06",
            "5. adjusted close": "109.06",
            "6. volume": "2879400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-11-01": {
            "1. open": "110.0",
            "2. high": "111.23",
            "3. low": "108.54",
            "4. close": "110.26",
            "5. adjusted close": "110.26",
            "6. volume": "1859700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-31": {
            "1. open": "110.55",
            "2. high": "111.79",
            "3. low": "107.53",
            "4. close": "108.92",
            "5. adjusted close": "108.92",
            "6. volume": "3506300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-30": {
            "1. open": "111.44",
            "2. high": "112.03",
            "3. low": "110.39",
            "4. close": "111.25",
            "5. adjusted close": "111.25",
            "6. volume": "1791500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-29": {
            "1. open": "110.39",
            "2. high": "112.41",
            "3. low": "110.15",
            "4. close": "112.05",
            "5. adjusted close": "112.05",
            "6. volume": "1754100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-28": {
            "1. open": "110.44",
            "2. high": "111.33",
            "3. low": "110.18",
            "4. close": "110.97",
            "5. adjusted close": "110.97",
            "6. volume": "3697400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-25": {
            "1. open": "110.63",
            "2. high": "112.2",
            "3. low": "109.45",
            "4. close": "109.84",
            "5. adjusted close": "109.84",
            "6. volume": "1628400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-24": {
            "1. open": "110.6",
            "2. high": "111.22",
            "3. low": "109.27",
            "4. close": "110.57",
            "5. adjusted close": "110.57",
            "6. volume": "1821800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-23": {
            "1. open": "112.41",
            "2. high": "113.35",
            "3. low": "109.6",
            "4. close": "110.18",
            "5. adjusted close": "110.18",
            "6. volume": "1293800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-22": {
            "1. open": "112.91",
            "2. high": "114.13",
            "3. low": "112.14",
            "4. close": "112.79",
            "5. adjusted close": "112.79",
            "6. volume": "1321100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-21": {
            "1. open": "113.4",
            "2. high": "115.09",
            "3. low": "112.57",
            "4. close": "114.35",
            "5. adjusted close": "114.35",
            "6. volume": "1213000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-18": {
            "1. open": "113.5",
            "2. high": "114.46",
            "3. low": "113.22",
            "4. close": "114.2",
            "5. adjusted close": "114.2",
            "6. volume": "1870400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-17": {
            "1. open": "114.0",
            "2. high": "114.66",
            "3. low": "111.87",
            "4. close": "112.65",
            "5. adjusted close": "112.65",
            "6. volume": "1265900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-16": {
            "1. open": "112.98",
            "2. high": "113.23",
            "3. low": "110.69",
            "4. close": "112.52",
            "5. adjusted close": "112.52",
            "6. volume": "1867600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-15": {
            "1. open": "115.33",
            "2. high": "115.69",
            "3. low": "111.15",
            "4. close": "112.98",
            "5. adjusted close": "112.98",
            "6. volume": "2059800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-11": {
            "1. open": "113.0",
            "2. high": "115.93",
            "3. low": "112.6",
            "4. close": "114.59",
            "5. adjusted close": "114.59",
            "6. volume": "2009600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-10": {
            "1. open": "113.51",
            "2. high": "115.04",
            "3. low": "113.3",
            "4. close": "113.81",
            "5. adjusted close": "113.81",
            "6. volume": "1524600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-09": {
            "1. open": "113.02",
            "2. high": "115.1",
            "3. low": "113.02",
            "4. close": "114.4",
            "5. adjusted close": "114.4",
            "6. volume": "2649700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-08": {
            "1. open": "110.67",
            "2. high": "113.57",
            "3. low": "110.67",
            "4. close": "112.76",
            "5. adjusted close": "112.76",
            "6. volume": "4256800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-07": {
            "1. open": "111.26",
            "2. high": "111.64",
            "3. low": "109.45",
            "4. close": "110.19",
            "5. adjusted close": "110.19",
            "6. volume": "3953500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-04": {
            "1. open": "108.33",
            "2. high": "112.17",
            "3. low": "107.95",
            "4. close": "111.91",
            "5. adjusted close": "111.91",
            "6. volume": "3274600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-03": {
            "1. open": "106.19",
            "2. high": "107.31",
            "3. low": "105.28",
            "4. close": "105.98",
            "5. adjusted close": "105.98",
            "6. volume": "2480500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-02": {
            "1. open": "105.73",
            "2. high": "107.07",
            "3. low": "105.175",
            "4. close": "106.83",
            "5. adjusted close": "106.83",
            "6. volume": "1365900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-10-01": {
            "1. open": "108.01",
            "2. high": "108.45",
            "3. low": "105.01",
            "4. close": "105.98",
            "5. adjusted close": "105.98",
            "6. volume": "2157400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-30": {
            "1. open": "106.31",
            "2. high": "108.54",
            "3. low": "106.01",
            "4. close": "108.35",
            "5. adjusted close": "108.35",
            "6. volume": "2246500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-27": {
            "1. open": "108.9",
            "2. high": "109.34",
            "3. low": "107.06",
            "4. close": "107.11",
            "5. adjusted close": "107.11",
            "6. volume": "1687600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-26": {
            "1. open": "108.5",
            "2. high": "109.23",
            "3. low": "106.08",
            "4. close": "108.84",
            "5. adjusted close": "108.84",
            "6. volume": "3437800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-25": {
            "1. open": "107.73",
            "2. high": "108.74",
            "3. low": "106.53",
            "4. close": "106.89",
            "5. adjusted close": "106.89",
            "6. volume": "1407300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-24": {
            "1. open": "108.85",
            "2. high": "109.31",
            "3. low": "106.33",
            "4. close": "107.96",
            "5. adjusted close": "107.96",
            "6. volume": "3377900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-23": {
            "1. open": "107.0",
            "2. high": "109.0",
            "3. low": "106.71",
            "4. close": "108.23",
            "5. adjusted close": "108.23",
            "6. volume": "1711500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-20": {
            "1. open": "106.59",
            "2. high": "107.81",
            "3. low": "105.02",
            "4. close": "106.76",
            "5. adjusted close": "106.76",
            "6. volume": "8426000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-19": {
            "1. open": "105.0",
            "2. high": "107.59",
            "3. low": "104.11",
            "4. close": "106.74",
            "5. adjusted close": "106.74",
            "6. volume": "4844200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-18": {
            "1. open": "101.25",
            "2. high": "104.32",
            "3. low": "101.25",
            "4. close": "102.5",
            "5. adjusted close": "102.5",
            "6. volume": "2357600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-17": {
            "1. open": "102.75",
            "2. high": "103.05",
            "3. low": "100.2",
            "4. close": "101.27",
            "5. adjusted close": "101.27",
            "6. volume": "2450100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-16": {
            "1. open": "98.16",
            "2. high": "100.15",
            "3. low": "97.17",
            "4. close": "99.98",
            "5. adjusted close": "99.98",
            "6. volume": "2332500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-13": {
            "1. open": "97.44",
            "2. high": "99.7",
            "3. low": "97.44",
            "4. close": "98.44",
            "5. adjusted close": "98.44",
            "6. volume": "1547600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-12": {
            "1. open": "96.0",
            "2. high": "97.75",
            "3. low": "94.66",
            "4. close": "96.84",
            "5. adjusted close": "96.84",
            "6. volume": "2810000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-11": {
            "1. open": "93.19",
            "2. high": "97.35",
            "3. low": "92.74",
            "4. close": "97.07",
            "5. adjusted close": "97.07",
            "6. volume": "2269800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-10": {
            "1. open": "93.29",
            "2. high": "93.5",
            "3. low": "91.14",
            "4. close": "92.77",
            "5. adjusted close": "92.77",
            "6. volume": "2756600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-09": {
            "1. open": "93.01",
            "2. high": "94.27",
            "3. low": "91.13",
            "4. close": "92.4",
            "5. adjusted close": "92.4",
            "6. volume": "1360800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-06": {
            "1. open": "95.0",
            "2. high": "95.31",
            "3. low": "89.4",
            "4. close": "90.89",
            "5. adjusted close": "90.89",
            "6. volume": "2312000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-05": {
            "1. open": "94.32",
            "2. high": "95.86",
            "3. low": "93.75",
            "4. close": "94.74",
            "5. adjusted close": "94.74",
            "6. volume": "1378500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-04": {
            "1. open": "96.06",
            "2. high": "96.96",
            "3. low": "94.1",
            "4. close": "94.9",
            "5. adjusted close": "94.9",
            "6. volume": "1417600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-09-03": {
            "1. open": "99.03",
            "2. high": "99.11",
            "3. low": "95.98",
            "4. close": "96.58",
            "5. adjusted close": "96.58",
            "6. volume": "2291900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-30": {
            "1. open": "99.3",
            "2. high": "100.21",
            "3. low": "98.69",
            "4. close": "99.81",
            "5. adjusted close": "99.81",
            "6. volume": "2291000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-29": {
            "1. open": "98.34",
            "2. high": "100.1",
            "3. low": "98.29",
            "4. close": "98.89",
            "5. adjusted close": "98.89",
            "6. volume": "2238300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-28": {
            "1. open": "100.07",
            "2. high": "100.08",
            "3. low": "96.74",
            "4. close": "97.76",
            "5. adjusted close": "97.76",
            "6. volume": "2974500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-27": {
            "1. open": "100.26",
            "2. high": "100.69",
            "3. low": "98.17",
            "4. close": "100.21",
            "5. adjusted close": "100.21",
            "6. volume": "1502100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-26": {
            "1. open": "102.4",
            "2. high": "103.59",
            "3. low": "101.03",
            "4. close": "101.1",
            "5. adjusted close": "101.1",
            "6. volume": "2412300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-23": {
            "1. open": "101.9",
            "2. high": "103.23",
            "3. low": "101.4",
            "4. close": "102.9",
            "5. adjusted close": "102.9",
            "6. volume": "3507400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-22": {
            "1. open": "103.01",
            "2. high": "103.69",
            "3. low": "101.05",
            "4. close": "101.17",
            "5. adjusted close": "101.17",
            "6. volume": "1421300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-21": {
            "1. open": "101.95",
            "2. high": "103.6",
            "3. low": "101.88",
            "4. close": "103.54",
            "5. adjusted close": "103.54",
            "6. volume": "2547400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-20": {
            "1. open": "102.2",
            "2. high": "103.12",
            "3. low": "101.1",
            "4. close": "101.99",
            "5. adjusted close": "101.99",
            "6. volume": "1413800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-19": {
            "1. open": "101.98",
            "2. high": "102.52",
            "3. low": "101.0",
            "4. close": "102.47",
            "5. adjusted close": "102.47",
            "6. volume": "1659400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-16": {
            "1. open": "102.05",
            "2. high": "103.33",
            "3. low": "101.69",
            "4. close": "102.04",
            "5. adjusted close": "102.04",
            "6. volume": "1253100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-15": {
            "1. open": "100.33",
            "2. high": "102.81",
            "3. low": "100.33",
            "4. close": "102.78",
            "5. adjusted close": "102.78",
            "6. volume": "3392800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-14": {
            "1. open": "96.27",
            "2. high": "98.38",
            "3. low": "95.86",
            "4. close": "98.22",
            "5. adjusted close": "98.22",
            "6. volume": "2188700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-13": {
            "1. open": "94.51",
            "2. high": "96.07",
            "3. low": "94.31",
            "4. close": "95.84",
            "5. adjusted close": "95.84",
            "6. volume": "2008500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-12": {
            "1. open": "94.97",
            "2. high": "97.11",
            "3. low": "93.5",
            "4. close": "93.9",
            "5. adjusted close": "93.9",
            "6. volume": "3594500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-09": {
            "1. open": "93.46",
            "2. high": "95.18",
            "3. low": "92.63",
            "4. close": "95.13",
            "5. adjusted close": "95.13",
            "6. volume": "1860200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-08": {
            "1. open": "88.57",
            "2. high": "94.45",
            "3. low": "88.01",
            "4. close": "94.15",
            "5. adjusted close": "94.15",
            "6. volume": "4876200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-07": {
            "1. open": "88.26",
            "2. high": "93.01",
            "3. low": "87.42",
            "4. close": "87.87",
            "5. adjusted close": "87.87",
            "6. volume": "8458000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-06": {
            "1. open": "73.23",
            "2. high": "75.5",
            "3. low": "72.36",
            "4. close": "74.56",
            "5. adjusted close": "74.56",
            "6. volume": "5739200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-02": {
            "1. open": "76.0",
            "2. high": "76.4",
            "3. low": "72.81",
            "4. close": "75.41",
            "5. adjusted close": "75.41",
            "6. volume": "6073900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-08-01": {
            "1. open": "85.16",
            "2. high": "85.58",
            "3. low": "79.52",
            "4. close": "80.64",
            "5. adjusted close": "80.64",
            "6. volume": "4452400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-31": {
            "1. open": "83.37",
            "2. high": "85.34",
            "3. low": "83.07",
            "4. close": "84.56",
            "5. adjusted close": "84.56",
            "6. volume": "2732700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-30": {
            "1. open": "82.95",
            "2. high": "84.51",
            "3. low": "81.61",
            "4. close": "82.0",
            "5. adjusted close": "82.0",
            "6. volume": "1734300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-29": {
            "1. open": "83.27",
            "2. high": "83.86",
            "3. low": "82.38",
            "4. close": "82.94",
            "5. adjusted close": "82.94",
            "6. volume": "1793700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-26": {
            "1. open": "84.6",
            "2. high": "84.925",
            "3. low": "82.73",
            "4. close": "82.93",
            "5. adjusted close": "82.93",
            "6. volume": "1375000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-25": {
            "1. open": "81.95",
            "2. high": "84.14",
            "3. low": "80.26",
            "4. close": "82.2",
            "5. adjusted close": "82.2",
            "6. volume": "1680600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-24": {
            "1. open": "85.58",
            "2. high": "86.15",
            "3. low": "81.74",
            "4. close": "81.87",
            "5. adjusted close": "81.87",
            "6. volume": "2109400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-23": {
            "1. open": "86.62",
            "2. high": "87.57",
            "3. low": "86.34",
            "4. close": "86.37",
            "5. adjusted close": "86.37",
            "6. volume": "1393700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-22": {
            "1. open": "87.5",
            "2. high": "87.75",
            "3. low": "84.57",
            "4. close": "86.26",
            "5. adjusted close": "86.26",
            "6. volume": "2385700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-19": {
            "1. open": "86.0",
            "2. high": "88.07",
            "3. low": "85.78",
            "4. close": "86.76",
            "5. adjusted close": "86.76",
            "6. volume": "2956200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-18": {
            "1. open": "90.15",
            "2. high": "90.37",
            "3. low": "86.04",
            "4. close": "86.56",
            "5. adjusted close": "86.56",
            "6. volume": "3954000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-17": {
            "1. open": "92.93",
            "2. high": "93.51",
            "3. low": "87.18",
            "4. close": "88.71",
            "5. adjusted close": "88.71",
            "6. volume": "3645100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-16": {
            "1. open": "92.3",
            "2. high": "95.76",
            "3. low": "91.23",
            "4. close": "95.32",
            "5. adjusted close": "95.32",
            "6. volume": "3247500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-15": {
            "1. open": "89.0",
            "2. high": "89.09",
            "3. low": "87.44",
            "4. close": "87.82",
            "5. adjusted close": "87.82",
            "6. volume": "2197200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-12": {
            "1. open": "89.89",
            "2. high": "89.94",
            "3. low": "88.11",
            "4. close": "88.5",
            "5. adjusted close": "88.5",
            "6. volume": "4522200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-11": {
            "1. open": "89.32",
            "2. high": "89.98",
            "3. low": "88.24",
            "4. close": "89.08",
            "5. adjusted close": "89.08",
            "6. volume": "3751300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-10": {
            "1. open": "90.41",
            "2. high": "90.42",
            "3. low": "88.03",
            "4. close": "89.35",
            "5. adjusted close": "89.35",
            "6. volume": "2103600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-09": {
            "1. open": "91.54",
            "2. high": "92.07",
            "3. low": "89.66",
            "4. close": "90.13",
            "5. adjusted close": "90.13",
            "6. volume": "1371200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-08": {
            "1. open": "92.13",
            "2. high": "92.39",
            "3. low": "91.32",
            "4. close": "91.91",
            "5. adjusted close": "91.91",
            "6. volume": "1051500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-05": {
            "1. open": "91.24",
            "2. high": "92.75",
            "3. low": "90.56",
            "4. close": "92.19",
            "5. adjusted close": "92.19",
            "6. volume": "2103900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-04": {
            "1. open": "92.16",
            "2. high": "92.16",
            "3. low": "91.06",
            "4. close": "91.37",
            "5. adjusted close": "91.37",
            "6. volume": "363200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-03": {
            "1. open": "90.63",
            "2. high": "91.87",
            "3. low": "90.52",
            "4. close": "91.84",
            "5. adjusted close": "91.84",
            "6. volume": "1466400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-07-02": {
            "1. open": "88.9",
            "2. high": "90.4",
            "3. low": "88.22",
            "4. close": "90.33",
            "5. adjusted close": "90.33",
            "6. volume": "1701300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-28": {
            "1. open": "91.12",
            "2. high": "91.96",
            "3. low": "89.65",
            "4. close": "90.41",
            "5. adjusted close": "90.41",
            "6. volume": "2657600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-27": {
            "1. open": "89.31",
            "2. high": "91.48",
            "3. low": "89.24",
            "4. close": "90.94",
            "5. adjusted close": "90.94",
            "6. volume": "2230900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-26": {
            "1. open": "89.26",
            "2. high": "89.78",
            "3. low": "88.29",
            "4. close": "89.67",
            "5. adjusted close": "89.67",
            "6. volume": "1845800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-25": {
            "1. open": "88.23",
            "2. high": "89.44",
            "3. low": "87.48",
            "4. close": "88.47",
            "5. adjusted close": "88.47",
            "6. volume": "3178400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-24": {
            "1. open": "89.55",
            "2. high": "89.92",
            "3. low": "86.61",
            "4. close": "87.82",
            "5. adjusted close": "87.82",
            "6. volume": "3911200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-21": {
            "1. open": "87.58",
            "2. high": "89.31",
            "3. low": "86.88",
            "4. close": "89.06",
            "5. adjusted close": "89.06",
            "6. volume": "12409900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-20": {
            "1. open": "88.23",
            "2. high": "88.78",
            "3. low": "86.51",
            "4. close": "87.42",
            "5. adjusted close": "87.42",
            "6. volume": "1521900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-19": {
            "1. open": "88.0",
            "2. high": "88.34",
            "3. low": "87.7",
            "4. close": "88.31",
            "5. adjusted close": "88.31",
            "6. volume": "1547000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-18": {
            "1. open": "90.5",
            "2. high": "90.79",
            "3. low": "87.8",
            "4. close": "88.14",
            "5. adjusted close": "88.14",
            "6. volume": "3313400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-17": {
            "1. open": "92.51",
            "2. high": "92.57",
            "3. low": "89.05",
            "4. close": "91.33",
            "5. adjusted close": "91.33",
            "6. volume": "1870700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-14": {
            "1. open": "90.76",
            "2. high": "93.68",
            "3. low": "90.13",
            "4. close": "92.94",
            "5. adjusted close": "92.94",
            "6. volume": "2550300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-13": {
            "1. open": "89.91",
            "2. high": "90.31",
            "3. low": "88.26",
            "4. close": "88.89",
            "5. adjusted close": "88.89",
            "6. volume": "1616500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-12": {
            "1. open": "88.26",
            "2. high": "91.0",
            "3. low": "87.95",
            "4. close": "89.89",
            "5. adjusted close": "89.89",
            "6. volume": "3030700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-11": {
            "1. open": "87.94",
            "2. high": "89.07",
            "3. low": "87.19",
            "4. close": "87.82",
            "5. adjusted close": "87.82",
            "6. volume": "2234400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-10": {
            "1. open": "84.51",
            "2. high": "87.7",
            "3. low": "84.4",
            "4. close": "86.82",
            "5. adjusted close": "86.82",
            "6. volume": "2247800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-07": {
            "1. open": "83.88",
            "2. high": "85.17",
            "3. low": "83.3",
            "4. close": "84.74",
            "5. adjusted close": "84.74",
            "6. volume": "1927900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-06": {
            "1. open": "82.34",
            "2. high": "84.04",
            "3. low": "82.34",
            "4. close": "84.01",
            "5. adjusted close": "84.01",
            "6. volume": "1588900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-05": {
            "1. open": "83.62",
            "2. high": "84.45",
            "3. low": "82.63",
            "4. close": "83.84",
            "5. adjusted close": "83.84",
            "6. volume": "2286000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-04": {
            "1. open": "81.2",
            "2. high": "82.98",
            "3. low": "81.04",
            "4. close": "82.97",
            "5. adjusted close": "82.97",
            "6. volume": "2591300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-06-03": {
            "1. open": "80.76",
            "2. high": "81.64",
            "3. low": "79.67",
            "4. close": "81.39",
            "5. adjusted close": "81.39",
            "6. volume": "1630100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-31": {
            "1. open": "80.23",
            "2. high": "80.68",
            "3. low": "78.82",
            "4. close": "80.66",
            "5. adjusted close": "80.66",
            "6. volume": "4026300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-30": {
            "1. open": "80.0",
            "2. high": "80.38",
            "3. low": "79.2",
            "4. close": "80.09",
            "5. adjusted close": "80.09",
            "6. volume": "2807200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-29": {
            "1. open": "78.53",
            "2. high": "80.29",
            "3. low": "78.38",
            "4. close": "80.04",
            "5. adjusted close": "80.04",
            "6. volume": "3757200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-28": {
            "1. open": "77.87",
            "2. high": "79.43",
            "3. low": "76.74",
            "4. close": "79.41",
            "5. adjusted close": "79.41",
            "6. volume": "2530800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-27": {
            "1. open": "78.0",
            "2. high": "78.4",
            "3. low": "77.75",
            "4. close": "78.16",
            "5. adjusted close": "78.16",
            "6. volume": "504000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-24": {
            "1. open": "78.2",
            "2. high": "79.49",
            "3. low": "77.76",
            "4. close": "77.87",
            "5. adjusted close": "77.87",
            "6. volume": "2015400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-23": {
            "1. open": "80.16",
            "2. high": "80.74",
            "3. low": "78.97",
            "4. close": "79.19",
            "5. adjusted close": "79.19",
            "6. volume": "3002700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-22": {
            "1. open": "80.47",
            "2. high": "82.12",
            "3. low": "79.73",
            "4. close": "80.41",
            "5. adjusted close": "80.41",
            "6. volume": "2107200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-21": {
            "1. open": "79.76",
            "2. high": "80.0",
            "3. low": "77.83",
            "4. close": "77.85",
            "5. adjusted close": "77.85",
            "6. volume": "1951100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-17": {
            "1. open": "78.69",
            "2. high": "79.71",
            "3. low": "77.76",
            "4. close": "79.63",
            "5. adjusted close": "79.63",
            "6. volume": "2334200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-16": {
            "1. open": "79.74",
            "2. high": "80.36",
            "3. low": "78.7",
            "4. close": "78.73",
            "5. adjusted close": "78.73",
            "6. volume": "1858700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-15": {
            "1. open": "80.57",
            "2. high": "81.27",
            "3. low": "79.6",
            "4. close": "79.98",
            "5. adjusted close": "79.98",
            "6. volume": "2380200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-14": {
            "1. open": "79.66",
            "2. high": "80.07",
            "3. low": "77.65",
            "4. close": "79.19",
            "5. adjusted close": "79.19",
            "6. volume": "2663100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-13": {
            "1. open": "80.6",
            "2. high": "81.25",
            "3. low": "79.69",
            "4. close": "80.3",
            "5. adjusted close": "80.3",
            "6. volume": "3915100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-10": {
            "1. open": "85.46",
            "2. high": "85.49",
            "3. low": "80.21",
            "4. close": "80.58",
            "5. adjusted close": "80.58",
            "6. volume": "6142900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-09": {
            "1. open": "86.97",
            "2. high": "87.5",
            "3. low": "84.4",
            "4. close": "85.39",
            "5. adjusted close": "85.39",
            "6. volume": "3075400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-08": {
            "1. open": "88.5",
            "2. high": "88.5",
            "3. low": "83.33",
            "4. close": "86.16",
            "5. adjusted close": "86.16",
            "6. volume": "6133900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-07": {
            "1. open": "104.81",
            "2. high": "106.5",
            "3. low": "104.32",
            "4. close": "105.75",
            "5. adjusted close": "105.75",
            "6. volume": "3191600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-06": {
            "1. open": "102.5",
            "2. high": "106.16",
            "3. low": "101.66",
            "4. close": "105.68",
            "5. adjusted close": "105.68",
            "6. volume": "4153400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-03": {
            "1. open": "100.49",
            "2. high": "102.26",
            "3. low": "100.03",
            "4. close": "101.86",
            "5. adjusted close": "101.86",
            "6. volume": "2927100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-02": {
            "1. open": "99.75",
            "2. high": "99.88",
            "3. low": "96.4",
            "4. close": "98.49",
            "5. adjusted close": "98.49",
            "6. volume": "2196400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-05-01": {
            "1. open": "96.66",
            "2. high": "98.81",
            "3. low": "94.8",
            "4. close": "96.85",
            "5. adjusted close": "96.85",
            "6. volume": "2636900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-30": {
            "1. open": "99.0",
            "2. high": "102.4",
            "3. low": "96.63",
            "4. close": "96.65",
            "5. adjusted close": "96.65",
            "6. volume": "3455800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-29": {
            "1. open": "100.78",
            "2. high": "101.08",
            "3. low": "97.52",
            "4. close": "99.03",
            "5. adjusted close": "99.03",
            "6. volume": "2148800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-26": {
            "1. open": "97.36",
            "2. high": "98.18",
            "3. low": "96.7",
            "4. close": "97.47",
            "5. adjusted close": "97.47",
            "6. volume": "1349600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-25": {
            "1. open": "96.77",
            "2. high": "97.7",
            "3. low": "95.49",
            "4. close": "96.33",
            "5. adjusted close": "96.33",
            "6. volume": "2440900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-24": {
            "1. open": "101.81",
            "2. high": "102.44",
            "3. low": "98.35",
            "4. close": "99.01",
            "5. adjusted close": "99.01",
            "6. volume": "1793400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-23": {
            "1. open": "97.5",
            "2. high": "101.88",
            "3. low": "97.5",
            "4. close": "101.1",
            "5. adjusted close": "101.1",
            "6. volume": "2495500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-22": {
            "1. open": "96.36",
            "2. high": "97.55",
            "3. low": "95.25",
            "4. close": "96.65",
            "5. adjusted close": "96.65",
            "6. volume": "2116600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-19": {
            "1. open": "98.0",
            "2. high": "98.5",
            "3. low": "94.65",
            "4. close": "95.82",
            "5. adjusted close": "95.82",
            "6. volume": "2272100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-18": {
            "1. open": "95.24",
            "2. high": "97.57",
            "3. low": "93.85",
            "4. close": "95.79",
            "5. adjusted close": "95.79",
            "6. volume": "3008300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-17": {
            "1. open": "95.77",
            "2. high": "97.95",
            "3. low": "95.2",
            "4. close": "95.62",
            "5. adjusted close": "95.62",
            "6. volume": "3445300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-16": {
            "1. open": "94.45",
            "2. high": "95.86",
            "3. low": "94.03",
            "4. close": "94.92",
            "5. adjusted close": "94.92",
            "6. volume": "2922500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-15": {
            "1. open": "96.21",
            "2. high": "96.73",
            "3. low": "94.29",
            "4. close": "94.51",
            "5. adjusted close": "94.51",
            "6. volume": "3505300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-12": {
            "1. open": "97.37",
            "2. high": "97.87",
            "3. low": "95.38",
            "4. close": "96.43",
            "5. adjusted close": "96.43",
            "6. volume": "1680600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-11": {
            "1. open": "98.47",
            "2. high": "98.81",
            "3. low": "96.66",
            "4. close": "97.89",
            "5. adjusted close": "97.89",
            "6. volume": "2111200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-10": {
            "1. open": "99.58",
            "2. high": "99.85",
            "3. low": "98.04",
            "4. close": "98.46",
            "5. adjusted close": "98.46",
            "6. volume": "2829700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-09": {
            "1. open": "100.82",
            "2. high": "101.81",
            "3. low": "99.95",
            "4. close": "101.65",
            "5. adjusted close": "101.65",
            "6. volume": "2144300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-08": {
            "1. open": "101.82",
            "2. high": "102.4",
            "3. low": "99.55",
            "4. close": "101.0",
            "5. adjusted close": "101.0",
            "6. volume": "1387900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-05": {
            "1. open": "101.56",
            "2. high": "103.2",
            "3. low": "100.65",
            "4. close": "102.29",
            "5. adjusted close": "102.29",
            "6. volume": "1374400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-04": {
            "1. open": "102.5",
            "2. high": "104.03",
            "3. low": "100.96",
            "4. close": "101.37",
            "5. adjusted close": "101.37",
            "6. volume": "1722300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-03": {
            "1. open": "106.04",
            "2. high": "107.56",
            "3. low": "101.71",
            "4. close": "102.37",
            "5. adjusted close": "102.37",
            "6. volume": "2587000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-02": {
            "1. open": "104.02",
            "2. high": "106.64",
            "3. low": "103.135",
            "4. close": "106.01",
            "5. adjusted close": "106.01",
            "6. volume": "1829200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-04-01": {
            "1. open": "104.91",
            "2. high": "106.72",
            "3. low": "103.58",
            "4. close": "106.15",
            "5. adjusted close": "106.15",
            "6. volume": "1508400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-28": {
            "1. open": "106.77",
            "2. high": "107.38",
            "3. low": "104.27",
            "4. close": "104.5",
            "5. adjusted close": "104.5",
            "6. volume": "1546600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-27": {
            "1. open": "107.9",
            "2. high": "108.0",
            "3. low": "105.275",
            "4. close": "106.7",
            "5. adjusted close": "106.7",
            "6. volume": "2185300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-26": {
            "1. open": "107.0",
            "2. high": "108.27",
            "3. low": "105.47",
            "4. close": "106.54",
            "5. adjusted close": "106.54",
            "6. volume": "2433100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-25": {
            "1. open": "106.42",
            "2. high": "108.07",
            "3. low": "105.63",
            "4. close": "106.48",
            "5. adjusted close": "106.48",
            "6. volume": "1683300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-22": {
            "1. open": "107.2",
            "2. high": "109.07",
            "3. low": "106.64",
            "4. close": "107.13",
            "5. adjusted close": "107.13",
            "6. volume": "1398200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-21": {
            "1. open": "110.28",
            "2. high": "112.58",
            "3. low": "107.68",
            "4. close": "107.68",
            "5. adjusted close": "107.68",
            "6. volume": "2273300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-20": {
            "1. open": "105.39",
            "2. high": "110.09",
            "3. low": "105.04",
            "4. close": "109.69",
            "5. adjusted close": "109.69",
            "6. volume": "2675700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-19": {
            "1. open": "104.21",
            "2. high": "106.4",
            "3. low": "102.51",
            "4. close": "105.19",
            "5. adjusted close": "105.19",
            "6. volume": "2431200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-18": {
            "1. open": "105.5",
            "2. high": "105.69",
            "3. low": "103.3",
            "4. close": "104.93",
            "5. adjusted close": "104.93",
            "6. volume": "1966800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-15": {
            "1. open": "105.63",
            "2. high": "106.9",
            "3. low": "103.86",
            "4. close": "104.48",
            "5. adjusted close": "104.48",
            "6. volume": "10624500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-14": {
            "1. open": "105.9",
            "2. high": "107.6",
            "3. low": "104.66",
            "4. close": "106.07",
            "5. adjusted close": "106.07",
            "6. volume": "2465300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-13": {
            "1. open": "102.66",
            "2. high": "106.95",
            "3. low": "102.66",
            "4. close": "105.97",
            "5. adjusted close": "105.97",
            "6. volume": "2124200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-12": {
            "1. open": "102.54",
            "2. high": "103.51",
            "3. low": "100.84",
            "4. close": "103.02",
            "5. adjusted close": "103.02",
            "6. volume": "1986800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-11": {
            "1. open": "101.5",
            "2. high": "102.92",
            "3. low": "100.52",
            "4. close": "101.08",
            "5. adjusted close": "101.08",
            "6. volume": "1261300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-08": {
            "1. open": "102.39",
            "2. high": "106.99",
            "3. low": "102.36",
            "4. close": "102.8",
            "5. adjusted close": "102.8",
            "6. volume": "2179900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-07": {
            "1. open": "100.26",
            "2. high": "102.2",
            "3. low": "98.8",
            "4. close": "101.4",
            "5. adjusted close": "101.4",
            "6. volume": "1914900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-06": {
            "1. open": "100.58",
            "2. high": "101.54",
            "3. low": "98.7",
            "4. close": "100.07",
            "5. adjusted close": "100.07",
            "6. volume": "1645500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-05": {
            "1. open": "101.45",
            "2. high": "101.75",
            "3. low": "98.6",
            "4. close": "99.87",
            "5. adjusted close": "99.87",
            "6. volume": "2209900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-04": {
            "1. open": "103.64",
            "2. high": "103.8",
            "3. low": "100.45",
            "4. close": "102.86",
            "5. adjusted close": "102.86",
            "6. volume": "1638000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-03-01": {
            "1. open": "105.0",
            "2. high": "106.9",
            "3. low": "103.8",
            "4. close": "103.87",
            "5. adjusted close": "103.87",
            "6. volume": "3850900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-29": {
            "1. open": "103.55",
            "2. high": "104.45",
            "3. low": "101.84",
            "4. close": "103.69",
            "5. adjusted close": "103.69",
            "6. volume": "4140600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-28": {
            "1. open": "102.5",
            "2. high": "103.38",
            "3. low": "101.39",
            "4. close": "102.59",
            "5. adjusted close": "102.59",
            "6. volume": "2139800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-27": {
            "1. open": "104.58",
            "2. high": "104.95",
            "3. low": "102.66",
            "4. close": "103.67",
            "5. adjusted close": "103.67",
            "6. volume": "2126300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-26": {
            "1. open": "103.08",
            "2. high": "105.75",
            "3. low": "103.07",
            "4. close": "104.78",
            "5. adjusted close": "104.78",
            "6. volume": "2082400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-23": {
            "1. open": "101.2",
            "2. high": "103.67",
            "3. low": "99.6",
            "4. close": "102.93",
            "5. adjusted close": "102.93",
            "6. volume": "3760600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-22": {
            "1. open": "105.59",
            "2. high": "106.4",
            "3. low": "101.02",
            "4. close": "101.18",
            "5. adjusted close": "101.18",
            "6. volume": "2099700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-21": {
            "1. open": "104.11",
            "2. high": "105.59",
            "3. low": "100.88",
            "4. close": "102.08",
            "5. adjusted close": "102.08",
            "6. volume": "3096300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-20": {
            "1. open": "107.95",
            "2. high": "108.85",
            "3. low": "105.16",
            "4. close": "106.3",
            "5. adjusted close": "106.3",
            "6. volume": "4104500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-16": {
            "1. open": "111.08",
            "2. high": "112.86",
            "3. low": "108.4",
            "4. close": "109.62",
            "5. adjusted close": "109.62",
            "6. volume": "2883000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-15": {
            "1. open": "108.1",
            "2. high": "113.17",
            "3. low": "107.55",
            "4. close": "113.03",
            "5. adjusted close": "113.03",
            "6. volume": "4067800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-14": {
            "1. open": "106.76",
            "2. high": "109.3",
            "3. low": "105.07",
            "4. close": "109.27",
            "5. adjusted close": "109.27",
            "6. volume": "3819700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-13": {
            "1. open": "105.6",
            "2. high": "113.23",
            "3. low": "104.47",
            "4. close": "104.85",
            "5. adjusted close": "104.85",
            "6. volume": "5436700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-12": {
            "1. open": "123.0",
            "2. high": "123.2",
            "3. low": "119.68",
            "4. close": "119.89",
            "5. adjusted close": "119.89",
            "6. volume": "3959800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-09": {
            "1. open": "120.94",
            "2. high": "122.72",
            "3. low": "119.59",
            "4. close": "122.11",
            "5. adjusted close": "122.11",
            "6. volume": "2327200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-08": {
            "1. open": "114.75",
            "2. high": "123.18",
            "3. low": "114.48",
            "4. close": "118.23",
            "5. adjusted close": "118.23",
            "6. volume": "2680100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-07": {
            "1. open": "110.57",
            "2. high": "115.05",
            "3. low": "110.2",
            "4. close": "114.69",
            "5. adjusted close": "114.69",
            "6. volume": "2713400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-06": {
            "1. open": "110.14",
            "2. high": "110.86",
            "3. low": "107.7",
            "4. close": "109.97",
            "5. adjusted close": "109.97",
            "6. volume": "2654900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-05": {
            "1. open": "110.95",
            "2. high": "111.71",
            "3. low": "108.38",
            "4. close": "110.19",
            "5. adjusted close": "110.19",
            "6. volume": "2665800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-02": {
            "1. open": "108.79",
            "2. high": "111.74",
            "3. low": "106.86",
            "4. close": "111.61",
            "5. adjusted close": "111.61",
            "6. volume": "3617100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-02-01": {
            "1. open": "106.78",
            "2. high": "106.86",
            "3. low": "101.5",
            "4. close": "102.7",
            "5. adjusted close": "102.7",
            "6. volume": "3973200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-31": {
            "1. open": "108.91",
            "2. high": "109.99",
            "3. low": "107.48",
            "4. close": "107.63",
            "5. adjusted close": "107.63",
            "6. volume": "3113300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-30": {
            "1. open": "111.37",
            "2. high": "111.69",
            "3. low": "109.77",
            "4. close": "110.33",
            "5. adjusted close": "110.33",
            "6. volume": "2123100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-29": {
            "1. open": "109.7",
            "2. high": "112.06",
            "3. low": "109.61",
            "4. close": "112.03",
            "5. adjusted close": "112.03",
            "6. volume": "2701100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-26": {
            "1. open": "108.01",
            "2. high": "111.25",
            "3. low": "108.0",
            "4. close": "109.68",
            "5. adjusted close": "109.68",
            "6. volume": "2026800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-25": {
            "1. open": "109.65",
            "2. high": "110.21",
            "3. low": "106.87",
            "4. close": "108.49",
            "5. adjusted close": "108.49",
            "6. volume": "1812600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-24": {
            "1. open": "110.5",
            "2. high": "111.98",
            "3. low": "109.09",
            "4. close": "109.25",
            "5. adjusted close": "109.25",
            "6. volume": "2246000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-23": {
            "1. open": "108.32",
            "2. high": "109.96",
            "3. low": "107.22",
            "4. close": "109.31",
            "5. adjusted close": "109.31",
            "6. volume": "1639500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-22": {
            "1. open": "108.78",
            "2. high": "111.19",
            "3. low": "107.33",
            "4. close": "108.26",
            "5. adjusted close": "108.26",
            "6. volume": "2314700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-19": {
            "1. open": "104.61",
            "2. high": "107.7",
            "3. low": "102.94",
            "4. close": "107.5",
            "5. adjusted close": "107.5",
            "6. volume": "2305100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-18": {
            "1. open": "108.01",
            "2. high": "109.36",
            "3. low": "104.35",
            "4. close": "104.61",
            "5. adjusted close": "104.61",
            "6. volume": "2799600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-17": {
            "1. open": "108.12",
            "2. high": "108.7",
            "3. low": "104.91",
            "4. close": "108.5",
            "5. adjusted close": "108.5",
            "6. volume": "3201500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-16": {
            "1. open": "108.25",
            "2. high": "110.7",
            "3. low": "107.4",
            "4. close": "109.79",
            "5. adjusted close": "109.79",
            "6. volume": "2903200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-15": {
            "1. open": "108.99",
            "2. high": "109.89",
            "3. low": "107.7",
            "4. close": "109.18",
            "5. adjusted close": "109.18",
            "6. volume": "440900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-12": {
            "1. open": "108.32",
            "2. high": "111.04",
            "3. low": "107.94",
            "4. close": "109.13",
            "5. adjusted close": "109.13",
            "6. volume": "2168900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-11": {
            "1. open": "108.5",
            "2. high": "110.55",
            "3. low": "106.35",
            "4. close": "108.9",
            "5. adjusted close": "108.9",
            "6. volume": "1982000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-10": {
            "1. open": "107.97",
            "2. high": "108.8",
            "3. low": "106.27",
            "4. close": "108.46",
            "5. adjusted close": "108.46",
            "6. volume": "1829100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-09": {
            "1. open": "103.24",
            "2. high": "107.51",
            "3. low": "102.93",
            "4. close": "107.29",
            "5. adjusted close": "107.29",
            "6. volume": "2829600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-08": {
            "1. open": "100.16",
            "2. high": "104.0",
            "3. low": "100.12",
            "4. close": "103.76",
            "5. adjusted close": "103.76",
            "6. volume": "2261700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-05": {
            "1. open": "97.78",
            "2. high": "101.01",
            "3. low": "97.78",
            "4. close": "99.58",
            "5. adjusted close": "99.58",
            "6. volume": "3417000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-04": {
            "1. open": "95.67",
            "2. high": "98.87",
            "3. low": "94.32",
            "4. close": "98.11",
            "5. adjusted close": "98.11",
            "6. volume": "2419200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-03": {
            "1. open": "96.36",
            "2. high": "97.48",
            "3. low": "95.12",
            "4. close": "95.92",
            "5. adjusted close": "95.92",
            "6. volume": "2299100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2024-01-02": {
            "1. open": "101.97",
            "2. high": "102.11",
            "3. low": "97.17",
            "4. close": "98.39",
            "5. adjusted close": "98.39",
            "6. volume": "3820000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-29": {
            "1. open": "104.66",
            "2. high": "105.6",
            "3. low": "102.01",
            "4. close": "103.16",
            "5. adjusted close": "103.16",
            "6. volume": "1869900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-28": {
            "1. open": "103.3",
            "2. high": "104.73",
            "3. low": "102.28",
            "4. close": "104.63",
            "5. adjusted close": "104.63",
            "6. volume": "1360500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-27": {
            "1. open": "103.0",
            "2. high": "103.82",
            "3. low": "101.92",
            "4. close": "103.48",
            "5. adjusted close": "103.48",
            "6. volume": "2086300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-22": {
            "1. open": "101.43",
            "2. high": "102.38",
            "3. low": "101.0",
            "4. close": "101.87",
            "5. adjusted close": "101.87",
            "6. volume": "3753600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-21": {
            "1. open": "102.03",
            "2. high": "102.96",
            "3. low": "100.43",
            "4. close": "101.13",
            "5. adjusted close": "101.13",
            "6. volume": "3242300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-20": {
            "1. open": "104.05",
            "2. high": "104.92",
            "3. low": "100.36",
            "4. close": "100.79",
            "5. adjusted close": "100.79",
            "6. volume": "4864900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-19": {
            "1. open": "103.13",
            "2. high": "106.68",
            "3. low": "103.1",
            "4. close": "104.5",
            "5. adjusted close": "104.5",
            "6. volume": "4287600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-18": {
            "1. open": "101.0",
            "2. high": "103.64",
            "3. low": "101.0",
            "4. close": "103.3",
            "5. adjusted close": "103.3",
            "6. volume": "4404200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-15": {
            "1. open": "104.0",
            "2. high": "104.34",
            "3. low": "102.25",
            "4. close": "103.03",
            "5. adjusted close": "103.03",
            "6. volume": "14037100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-14": {
            "1. open": "101.0",
            "2. high": "104.08",
            "3. low": "100.56",
            "4. close": "103.92",
            "5. adjusted close": "103.92",
            "6. volume": "3595800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-13": {
            "1. open": "98.35",
            "2. high": "100.0",
            "3. low": "96.67",
            "4. close": "99.73",
            "5. adjusted close": "99.73",
            "6. volume": "3848800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-12": {
            "1. open": "97.91",
            "2. high": "98.7",
            "3. low": "96.75",
            "4. close": "98.54",
            "5. adjusted close": "98.54",
            "6. volume": "2836400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-11": {
            "1. open": "98.19",
            "2. high": "99.9",
            "3. low": "97.9",
            "4. close": "98.88",
            "5. adjusted close": "98.88",
            "6. volume": "2027600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-08": {
            "1. open": "96.98",
            "2. high": "99.195",
            "3. low": "96.87",
            "4. close": "98.59",
            "5. adjusted close": "98.59",
            "6. volume": "1892600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-07": {
            "1. open": "96.39",
            "2. high": "98.32",
            "3. low": "95.04",
            "4. close": "97.79",
            "5. adjusted close": "97.79",
            "6. volume": "2969300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-06": {
            "1. open": "100.11",
            "2. high": "100.6",
            "3. low": "96.59",
            "4. close": "96.71",
            "5. adjusted close": "96.71",
            "6. volume": "4511000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-05": {
            "1. open": "97.5",
            "2. high": "102.5",
            "3. low": "96.64",
            "4. close": "101.58",
            "5. adjusted close": "101.58",
            "6. volume": "4168000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-04": {
            "1. open": "98.8",
            "2. high": "99.7",
            "3. low": "96.68",
            "4. close": "98.2",
            "5. adjusted close": "98.2",
            "6. volume": "3287800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-12-01": {
            "1. open": "98.0",
            "2. high": "99.85",
            "3. low": "96.99",
            "4. close": "99.72",
            "5. adjusted close": "99.72",
            "6. volume": "2751600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-30": {
            "1. open": "99.84",
            "2. high": "100.38",
            "3. low": "97.87",
            "4. close": "98.85",
            "5. adjusted close": "98.85",
            "6. volume": "3741000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-29": {
            "1. open": "100.99",
            "2. high": "101.91",
            "3. low": "99.26",
            "4. close": "99.72",
            "5. adjusted close": "99.72",
            "6. volume": "3018500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-28": {
            "1. open": "98.5",
            "2. high": "100.8",
            "3. low": "98.2",
            "4. close": "99.83",
            "5. adjusted close": "99.83",
            "6. volume": "2922000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-27": {
            "1. open": "98.1",
            "2. high": "101.45",
            "3. low": "97.0",
            "4. close": "100.51",
            "5. adjusted close": "100.51",
            "6. volume": "3976200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-24": {
            "1. open": "96.11",
            "2. high": "96.89",
            "3. low": "95.61",
            "4. close": "96.26",
            "5. adjusted close": "96.26",
            "6. volume": "2160900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-23": {
            "1. open": "97.44",
            "2. high": "97.97",
            "3. low": "96.7",
            "4. close": "96.7",
            "5. adjusted close": "96.7",
            "6. volume": "397100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-22": {
            "1. open": "96.4",
            "2. high": "98.26",
            "3. low": "95.11",
            "4. close": "97.13",
            "5. adjusted close": "97.13",
            "6. volume": "3801000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-21": {
            "1. open": "94.63",
            "2. high": "95.75",
            "3. low": "93.36",
            "4. close": "95.54",
            "5. adjusted close": "95.54",
            "6. volume": "2972900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-20": {
            "1. open": "93.49",
            "2. high": "96.21",
            "3. low": "93.28",
            "4. close": "95.45",
            "5. adjusted close": "95.45",
            "6. volume": "2496800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-17": {
            "1. open": "92.28",
            "2. high": "94.49",
            "3. low": "91.87",
            "4. close": "93.87",
            "5. adjusted close": "93.87",
            "6. volume": "2761500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-16": {
            "1. open": "92.0",
            "2. high": "93.73",
            "3. low": "91.63",
            "4. close": "92.69",
            "5. adjusted close": "92.69",
            "6. volume": "3458700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-15": {
            "1. open": "90.15",
            "2. high": "93.39",
            "3. low": "90.0",
            "4. close": "92.85",
            "5. adjusted close": "92.85",
            "6. volume": "4011300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-14": {
            "1. open": "88.21",
            "2. high": "90.56",
            "3. low": "88.08",
            "4. close": "89.77",
            "5. adjusted close": "89.77",
            "6. volume": "4669900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-13": {
            "1. open": "84.62",
            "2. high": "86.13",
            "3. low": "83.25",
            "4. close": "86.06",
            "5. adjusted close": "86.06",
            "6. volume": "2184900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-10": {
            "1. open": "83.3",
            "2. high": "85.08",
            "3. low": "82.84",
            "4. close": "84.67",
            "5. adjusted close": "84.67",
            "6. volume": "3288700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-09": {
            "1. open": "86.24",
            "2. high": "87.15",
            "3. low": "83.37",
            "4. close": "83.43",
            "5. adjusted close": "83.43",
            "6. volume": "3397700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-08": {
            "1. open": "85.12",
            "2. high": "87.04",
            "3. low": "83.77",
            "4. close": "86.59",
            "5. adjusted close": "86.59",
            "6. volume": "3077200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-07": {
            "1. open": "83.33",
            "2. high": "85.71",
            "3. low": "82.67",
            "4. close": "84.95",
            "5. adjusted close": "84.95",
            "6. volume": "3232800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-06": {
            "1. open": "84.17",
            "2. high": "84.4",
            "3. low": "81.67",
            "4. close": "82.79",
            "5. adjusted close": "82.79",
            "6. volume": "3099600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-03": {
            "1. open": "82.0",
            "2. high": "84.465",
            "3. low": "80.65",
            "4. close": "84.06",
            "5. adjusted close": "84.06",
            "6. volume": "5931900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-02": {
            "1. open": "78.35",
            "2. high": "82.71",
            "3. low": "76.5",
            "4. close": "82.08",
            "5. adjusted close": "82.08",
            "6. volume": "6460300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-11-01": {
            "1. open": "65.81",
            "2. high": "67.69",
            "3. low": "65.45",
            "4. close": "67.66",
            "5. adjusted close": "67.66",
            "6. volume": "3115400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-31": {
            "1. open": "64.73",
            "2. high": "66.02",
            "3. low": "63.16",
            "4. close": "65.49",
            "5. adjusted close": "65.49",
            "6. volume": "3668700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-30": {
            "1. open": "65.27",
            "2. high": "66.16",
            "3. low": "64.09",
            "4. close": "64.86",
            "5. adjusted close": "64.86",
            "6. volume": "3481600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-27": {
            "1. open": "66.63",
            "2. high": "66.63",
            "3. low": "63.84",
            "4. close": "64.35",
            "5. adjusted close": "64.35",
            "6. volume": "3583400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-26": {
            "1. open": "67.34",
            "2. high": "68.18",
            "3. low": "63.37",
            "4. close": "64.53",
            "5. adjusted close": "64.53",
            "6. volume": "4559800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-25": {
            "1. open": "70.3",
            "2. high": "70.4",
            "3. low": "66.73",
            "4. close": "66.9",
            "5. adjusted close": "66.9",
            "6. volume": "3745700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-24": {
            "1. open": "70.55",
            "2. high": "72.58",
            "3. low": "70.29",
            "4. close": "71.87",
            "5. adjusted close": "71.87",
            "6. volume": "2289600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-23": {
            "1. open": "69.42",
            "2. high": "71.06",
            "3. low": "68.19",
            "4. close": "69.86",
            "5. adjusted close": "69.86",
            "6. volume": "3275100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-20": {
            "1. open": "70.51",
            "2. high": "71.73",
            "3. low": "69.3",
            "4. close": "70.1",
            "5. adjusted close": "70.1",
            "6. volume": "3877600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-19": {
            "1. open": "73.0",
            "2. high": "73.16",
            "3. low": "70.74",
            "4. close": "71.1",
            "5. adjusted close": "71.1",
            "6. volume": "4329500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-18": {
            "1. open": "74.44",
            "2. high": "76.73",
            "3. low": "71.905",
            "4. close": "72.41",
            "5. adjusted close": "72.41",
            "6. volume": "5530100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-17": {
            "1. open": "71.74",
            "2. high": "74.22",
            "3. low": "71.74",
            "4. close": "73.9",
            "5. adjusted close": "73.9",
            "6. volume": "3080700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-16": {
            "1. open": "70.76",
            "2. high": "72.95",
            "3. low": "69.62",
            "4. close": "72.53",
            "5. adjusted close": "72.53",
            "6. volume": "2637000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-13": {
            "1. open": "73.05",
            "2. high": "74.05",
            "3. low": "69.23",
            "4. close": "70.43",
            "5. adjusted close": "70.43",
            "6. volume": "3432000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-12": {
            "1. open": "73.99",
            "2. high": "75.09",
            "3. low": "72.5",
            "4. close": "73.04",
            "5. adjusted close": "73.04",
            "6. volume": "2533000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-11": {
            "1. open": "75.37",
            "2. high": "75.55",
            "3. low": "73.11",
            "4. close": "73.72",
            "5. adjusted close": "73.72",
            "6. volume": "4183600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-10": {
            "1. open": "73.02",
            "2. high": "75.5",
            "3. low": "72.86",
            "4. close": "74.8",
            "5. adjusted close": "74.8",
            "6. volume": "2337100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-06": {
            "1. open": "70.41",
            "2. high": "73.62",
            "3. low": "70.16",
            "4. close": "73.27",
            "5. adjusted close": "73.27",
            "6. volume": "3095400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-05": {
            "1. open": "71.52",
            "2. high": "72.23",
            "3. low": "70.24",
            "4. close": "71.51",
            "5. adjusted close": "71.51",
            "6. volume": "4081900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-04": {
            "1. open": "71.42",
            "2. high": "72.455",
            "3. low": "70.49",
            "4. close": "72.23",
            "5. adjusted close": "72.23",
            "6. volume": "3762200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-03": {
            "1. open": "72.5",
            "2. high": "73.48",
            "3. low": "69.94",
            "4. close": "70.44",
            "5. adjusted close": "70.44",
            "6. volume": "3514300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-10-02": {
            "1. open": "73.9",
            "2. high": "75.42",
            "3. low": "73.17",
            "4. close": "73.84",
            "5. adjusted close": "73.84",
            "6. volume": "3028100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-29": {
            "1. open": "73.0",
            "2. high": "75.18",
            "3. low": "72.9",
            "4. close": "74.14",
            "5. adjusted close": "74.14",
            "6. volume": "4348800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-28": {
            "1. open": "69.02",
            "2. high": "72.6",
            "3. low": "68.27",
            "4. close": "71.78",
            "5. adjusted close": "71.78",
            "6. volume": "2623700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-27": {
            "1. open": "70.14",
            "2. high": "70.89",
            "3. low": "69.03",
            "4. close": "70.04",
            "5. adjusted close": "70.04",
            "6. volume": "3032100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-26": {
            "1. open": "71.45",
            "2. high": "72.37",
            "3. low": "69.46",
            "4. close": "69.64",
            "5. adjusted close": "69.64",
            "6. volume": "3458100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-25": {
            "1. open": "71.0",
            "2. high": "72.18",
            "3. low": "70.53",
            "4. close": "72.11",
            "5. adjusted close": "72.11",
            "6. volume": "3377200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-22": {
            "1. open": "73.6",
            "2. high": "74.31",
            "3. low": "71.36",
            "4. close": "71.57",
            "5. adjusted close": "71.57",
            "6. volume": "3474000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-21": {
            "1. open": "74.66",
            "2. high": "75.62",
            "3. low": "72.39",
            "4. close": "72.41",
            "5. adjusted close": "72.41",
            "6. volume": "3740200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-20": {
            "1. open": "78.54",
            "2. high": "78.76",
            "3. low": "76.55",
            "4. close": "76.74",
            "5. adjusted close": "76.74",
            "6. volume": "2034600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-19": {
            "1. open": "79.26",
            "2. high": "79.39",
            "3. low": "76.26",
            "4. close": "78.41",
            "5. adjusted close": "78.41",
            "6. volume": "3051300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-18": {
            "1. open": "83.68",
            "2. high": "84.2",
            "3. low": "80.1",
            "4. close": "80.31",
            "5. adjusted close": "80.31",
            "6. volume": "3399400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-15": {
            "1. open": "85.73",
            "2. high": "85.95",
            "3. low": "83.74",
            "4. close": "84.93",
            "5. adjusted close": "84.93",
            "6. volume": "8411200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-14": {
            "1. open": "85.4",
            "2. high": "86.25",
            "3. low": "84.8",
            "4. close": "85.74",
            "5. adjusted close": "85.74",
            "6. volume": "3160100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-13": {
            "1. open": "84.78",
            "2. high": "85.62",
            "3. low": "83.72",
            "4. close": "84.9",
            "5. adjusted close": "84.9",
            "6. volume": "2328900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-12": {
            "1. open": "86.5",
            "2. high": "87.94",
            "3. low": "85.31",
            "4. close": "85.42",
            "5. adjusted close": "85.42",
            "6. volume": "2490300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-11": {
            "1. open": "86.23",
            "2. high": "87.93",
            "3. low": "85.34",
            "4. close": "87.69",
            "5. adjusted close": "87.69",
            "6. volume": "3252600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-08": {
            "1. open": "88.11",
            "2. high": "88.28",
            "3. low": "85.66",
            "4. close": "85.99",
            "5. adjusted close": "85.99",
            "6. volume": "2149300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-07": {
            "1. open": "88.41",
            "2. high": "89.89",
            "3. low": "86.94",
            "4. close": "88.65",
            "5. adjusted close": "88.65",
            "6. volume": "5536900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-06": {
            "1. open": "88.87",
            "2. high": "90.33",
            "3. low": "88.78",
            "4. close": "89.81",
            "5. adjusted close": "89.81",
            "6. volume": "2832900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-05": {
            "1. open": "90.0",
            "2. high": "90.59",
            "3. low": "88.95",
            "4. close": "89.75",
            "5. adjusted close": "89.75",
            "6. volume": "2235100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-09-01": {
            "1. open": "90.25",
            "2. high": "91.59",
            "3. low": "89.55",
            "4. close": "90.73",
            "5. adjusted close": "90.73",
            "6. volume": "3123800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-31": {
            "1. open": "87.5",
            "2. high": "90.33",
            "3. low": "85.65",
            "4. close": "89.89",
            "5. adjusted close": "89.89",
            "6. volume": "6433000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-30": {
            "1. open": "79.4",
            "2. high": "81.23",
            "3. low": "79.03",
            "4. close": "81.21",
            "5. adjusted close": "81.21",
            "6. volume": "3852000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-29": {
            "1. open": "76.78",
            "2. high": "80.17",
            "3. low": "76.38",
            "4. close": "79.77",
            "5. adjusted close": "79.77",
            "6. volume": "4093700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-28": {
            "1. open": "76.5",
            "2. high": "77.09",
            "3. low": "75.73",
            "4. close": "76.64",
            "5. adjusted close": "76.64",
            "6. volume": "1860600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-25": {
            "1. open": "75.33",
            "2. high": "76.89",
            "3. low": "73.74",
            "4. close": "75.57",
            "5. adjusted close": "75.57",
            "6. volume": "2434100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-24": {
            "1. open": "77.4",
            "2. high": "77.54",
            "3. low": "74.55",
            "4. close": "75.32",
            "5. adjusted close": "75.32",
            "6. volume": "2606200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-23": {
            "1. open": "73.64",
            "2. high": "77.15",
            "3. low": "73.58",
            "4. close": "76.83",
            "5. adjusted close": "76.83",
            "6. volume": "3068000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-22": {
            "1. open": "73.82",
            "2. high": "74.55",
            "3. low": "73.0",
            "4. close": "73.2",
            "5. adjusted close": "73.2",
            "6. volume": "2613400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-21": {
            "1. open": "72.36",
            "2. high": "73.42",
            "3. low": "71.74",
            "4. close": "73.06",
            "5. adjusted close": "73.06",
            "6. volume": "2447800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-18": {
            "1. open": "70.0",
            "2. high": "72.12",
            "3. low": "69.45",
            "4. close": "71.98",
            "5. adjusted close": "71.98",
            "6. volume": "2695100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-17": {
            "1. open": "75.1",
            "2. high": "75.58",
            "3. low": "71.51",
            "4. close": "72.06",
            "5. adjusted close": "72.06",
            "6. volume": "3340000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-16": {
            "1. open": "74.33",
            "2. high": "75.72",
            "3. low": "73.52",
            "4. close": "74.91",
            "5. adjusted close": "74.91",
            "6. volume": "3605800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-15": {
            "1. open": "74.88",
            "2. high": "75.67",
            "3. low": "73.85",
            "4. close": "74.7",
            "5. adjusted close": "74.7",
            "6. volume": "3759300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-14": {
            "1. open": "73.49",
            "2. high": "75.38",
            "3. low": "73.25",
            "4. close": "75.37",
            "5. adjusted close": "75.37",
            "6. volume": "2329400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-11": {
            "1. open": "75.06",
            "2. high": "75.29",
            "3. low": "73.57",
            "4. close": "74.29",
            "5. adjusted close": "74.29",
            "6. volume": "1905900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-10": {
            "1. open": "75.37",
            "2. high": "76.57",
            "3. low": "74.44",
            "4. close": "75.92",
            "5. adjusted close": "75.92",
            "6. volume": "2978000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-09": {
            "1. open": "75.38",
            "2. high": "76.66",
            "3. low": "74.05",
            "4. close": "74.11",
            "5. adjusted close": "74.11",
            "6. volume": "2854600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-08": {
            "1. open": "76.07",
            "2. high": "77.32",
            "3. low": "74.89",
            "4. close": "75.33",
            "5. adjusted close": "75.33",
            "6. volume": "3362400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-04": {
            "1. open": "80.55",
            "2. high": "81.75",
            "3. low": "77.22",
            "4. close": "77.52",
            "5. adjusted close": "77.52",
            "6. volume": "4554100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-03": {
            "1. open": "82.62",
            "2. high": "85.75",
            "3. low": "77.84",
            "4. close": "78.89",
            "5. adjusted close": "78.89",
            "6. volume": "4887400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-02": {
            "1. open": "87.4",
            "2. high": "88.19",
            "3. low": "82.71",
            "4. close": "83.39",
            "5. adjusted close": "83.39",
            "6. volume": "7118500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-08-01": {
            "1. open": "88.5",
            "2. high": "89.85",
            "3. low": "87.2",
            "4. close": "89.62",
            "5. adjusted close": "89.62",
            "6. volume": "3241600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-31": {
            "1. open": "88.43",
            "2. high": "90.04",
            "3. low": "88.3",
            "4. close": "89.08",
            "5. adjusted close": "89.08",
            "6. volume": "2938100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-28": {
            "1. open": "85.99",
            "2. high": "87.64",
            "3. low": "85.84",
            "4. close": "87.4",
            "5. adjusted close": "87.4",
            "6. volume": "2782800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-27": {
            "1. open": "87.4",
            "2. high": "89.43",
            "3. low": "84.13",
            "4. close": "84.66",
            "5. adjusted close": "84.66",
            "6. volume": "4036900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-26": {
            "1. open": "85.29",
            "2. high": "87.05",
            "3. low": "84.46",
            "4. close": "85.4",
            "5. adjusted close": "85.4",
            "6. volume": "2866000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-25": {
            "1. open": "87.2",
            "2. high": "87.7",
            "3. low": "85.58",
            "4. close": "85.62",
            "5. adjusted close": "85.62",
            "6. volume": "2292600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-24": {
            "1. open": "88.42",
            "2. high": "89.35",
            "3. low": "86.19",
            "4. close": "87.15",
            "5. adjusted close": "87.15",
            "6. volume": "2443400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-21": {
            "1. open": "87.44",
            "2. high": "88.01",
            "3. low": "86.19",
            "4. close": "86.71",
            "5. adjusted close": "86.71",
            "6. volume": "2245100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-20": {
            "1. open": "88.5",
            "2. high": "89.79",
            "3. low": "85.7",
            "4. close": "86.21",
            "5. adjusted close": "86.21",
            "6. volume": "5105600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-19": {
            "1. open": "89.38",
            "2. high": "91.0",
            "3. low": "88.77",
            "4. close": "89.91",
            "5. adjusted close": "89.91",
            "6. volume": "3234900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-18": {
            "1. open": "90.08",
            "2. high": "90.6",
            "3. low": "86.3",
            "4. close": "88.57",
            "5. adjusted close": "88.57",
            "6. volume": "5710100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-17": {
            "1. open": "90.63",
            "2. high": "92.07",
            "3. low": "89.6",
            "4. close": "90.63",
            "5. adjusted close": "90.63",
            "6. volume": "2540300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-14": {
            "1. open": "92.75",
            "2. high": "93.83",
            "3. low": "90.48",
            "4. close": "90.55",
            "5. adjusted close": "90.55",
            "6. volume": "3624000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-13": {
            "1. open": "88.24",
            "2. high": "92.41",
            "3. low": "88.0",
            "4. close": "92.24",
            "5. adjusted close": "92.24",
            "6. volume": "4782700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-12": {
            "1. open": "85.04",
            "2. high": "86.92",
            "3. low": "83.97",
            "4. close": "86.91",
            "5. adjusted close": "86.91",
            "6. volume": "4203900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-11": {
            "1. open": "82.69",
            "2. high": "83.93",
            "3. low": "82.39",
            "4. close": "83.6",
            "5. adjusted close": "83.6",
            "6. volume": "2673400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-10": {
            "1. open": "81.5",
            "2. high": "82.37",
            "3. low": "80.36",
            "4. close": "82.19",
            "5. adjusted close": "82.19",
            "6. volume": "2087300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-07": {
            "1. open": "82.68",
            "2. high": "84.2",
            "3. low": "81.82",
            "4. close": "81.9",
            "5. adjusted close": "81.9",
            "6. volume": "3731100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-06": {
            "1. open": "83.95",
            "2. high": "84.27",
            "3. low": "81.89",
            "4. close": "82.65",
            "5. adjusted close": "82.65",
            "6. volume": "4817800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-05": {
            "1. open": "85.55",
            "2. high": "85.94",
            "3. low": "83.65",
            "4. close": "85.57",
            "5. adjusted close": "85.57",
            "6. volume": "2930000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-07-04": {
            "1. open": "85.9",
            "2. high": "86.47",
            "3. low": "85.865",
            "4. close": "86.31",
            "5. adjusted close": "86.31",
            "6. volume": "627100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-30": {
            "1. open": "85.37",
            "2. high": "86.48",
            "3. low": "84.98",
            "4. close": "85.62",
            "5. adjusted close": "85.62",
            "6. volume": "4895600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-29": {
            "1. open": "86.11",
            "2. high": "86.14",
            "3. low": "83.77",
            "4. close": "84.46",
            "5. adjusted close": "84.46",
            "6. volume": "2269400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-28": {
            "1. open": "84.7",
            "2. high": "87.92",
            "3. low": "83.94",
            "4. close": "85.65",
            "5. adjusted close": "85.65",
            "6. volume": "2708600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-27": {
            "1. open": "83.91",
            "2. high": "85.04",
            "3. low": "82.87",
            "4. close": "84.1",
            "5. adjusted close": "84.1",
            "6. volume": "2345100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-26": {
            "1. open": "83.48",
            "2. high": "85.5",
            "3. low": "83.05",
            "4. close": "83.15",
            "5. adjusted close": "83.15",
            "6. volume": "2139200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-23": {
            "1. open": "82.03",
            "2. high": "84.3",
            "3. low": "81.37",
            "4. close": "84.11",
            "5. adjusted close": "84.11",
            "6. volume": "2445200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-22": {
            "1. open": "82.34",
            "2. high": "84.27",
            "3. low": "81.74",
            "4. close": "83.47",
            "5. adjusted close": "83.47",
            "6. volume": "2847700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-21": {
            "1. open": "84.74",
            "2. high": "85.64",
            "3. low": "81.63",
            "4. close": "83.16",
            "5. adjusted close": "83.16",
            "6. volume": "2728100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-20": {
            "1. open": "86.0",
            "2. high": "88.12",
            "3. low": "83.93",
            "4. close": "85.03",
            "5. adjusted close": "85.03",
            "6. volume": "3087400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-19": {
            "1. open": "85.5",
            "2. high": "85.94",
            "3. low": "85.2",
            "4. close": "85.53",
            "5. adjusted close": "85.53",
            "6. volume": "269500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-16": {
            "1. open": "88.55",
            "2. high": "89.02",
            "3. low": "85.1",
            "4. close": "85.53",
            "5. adjusted close": "85.53",
            "6. volume": "8106200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-15": {
            "1. open": "87.0",
            "2. high": "87.65",
            "3. low": "85.0",
            "4. close": "87.44",
            "5. adjusted close": "87.44",
            "6. volume": "3399100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-14": {
            "1. open": "85.09",
            "2. high": "88.35",
            "3. low": "84.95",
            "4. close": "87.85",
            "5. adjusted close": "87.85",
            "6. volume": "3372100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-13": {
            "1. open": "88.06",
            "2. high": "88.64",
            "3. low": "84.26",
            "4. close": "84.99",
            "5. adjusted close": "84.99",
            "6. volume": "3190300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-12": {
            "1. open": "82.9",
            "2. high": "87.75",
            "3. low": "82.81",
            "4. close": "86.96",
            "5. adjusted close": "86.96",
            "6. volume": "3733600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-09": {
            "1. open": "79.7",
            "2. high": "82.96",
            "3. low": "79.66",
            "4. close": "81.88",
            "5. adjusted close": "81.88",
            "6. volume": "3397200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-08": {
            "1. open": "79.15",
            "2. high": "81.71",
            "3. low": "77.535",
            "4. close": "79.17",
            "5. adjusted close": "79.17",
            "6. volume": "4415100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-07": {
            "1. open": "85.79",
            "2. high": "86.44",
            "3. low": "79.35",
            "4. close": "79.67",
            "5. adjusted close": "79.67",
            "6. volume": "5581400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-06": {
            "1. open": "83.0",
            "2. high": "85.86",
            "3. low": "81.71",
            "4. close": "85.35",
            "5. adjusted close": "85.35",
            "6. volume": "4414500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-05": {
            "1. open": "77.91",
            "2. high": "81.67",
            "3. low": "77.67",
            "4. close": "80.56",
            "5. adjusted close": "80.56",
            "6. volume": "3399600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-02": {
            "1. open": "79.25",
            "2. high": "80.2",
            "3. low": "77.8",
            "4. close": "78.25",
            "5. adjusted close": "78.25",
            "6. volume": "2750200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-06-01": {
            "1. open": "76.3",
            "2. high": "78.78",
            "3. low": "75.09",
            "4. close": "77.88",
            "5. adjusted close": "77.88",
            "6. volume": "3129800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-31": {
            "1. open": "79.01",
            "2. high": "80.46",
            "3. low": "77.21",
            "4. close": "77.67",
            "5. adjusted close": "77.67",
            "6. volume": "4214900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-30": {
            "1. open": "82.3",
            "2. high": "83.61",
            "3. low": "78.59",
            "4. close": "79.14",
            "5. adjusted close": "79.14",
            "6. volume": "3304000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-29": {
            "1. open": "81.33",
            "2. high": "81.96",
            "3. low": "81.0",
            "4. close": "81.48",
            "5. adjusted close": "81.48",
            "6. volume": "900800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-26": {
            "1. open": "78.77",
            "2. high": "81.58",
            "3. low": "78.68",
            "4. close": "80.69",
            "5. adjusted close": "80.69",
            "6. volume": "3077900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-25": {
            "1. open": "81.08",
            "2. high": "81.16",
            "3. low": "78.35",
            "4. close": "78.67",
            "5. adjusted close": "78.67",
            "6. volume": "2441800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-24": {
            "1. open": "77.86",
            "2. high": "81.32",
            "3. low": "77.25",
            "4. close": "80.18",
            "5. adjusted close": "80.18",
            "6. volume": "8353600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-23": {
            "1. open": "82.71",
            "2. high": "83.75",
            "3. low": "78.3",
            "4. close": "78.77",
            "5. adjusted close": "78.77",
            "6. volume": "5457500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-19": {
            "1. open": "82.05",
            "2. high": "82.36",
            "3. low": "80.79",
            "4. close": "81.31",
            "5. adjusted close": "81.31",
            "6. volume": "2917300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-18": {
            "1. open": "81.94",
            "2. high": "83.59",
            "3. low": "81.14",
            "4. close": "82.21",
            "5. adjusted close": "82.21",
            "6. volume": "4078300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-17": {
            "1. open": "81.15",
            "2. high": "82.18",
            "3. low": "80.18",
            "4. close": "81.73",
            "5. adjusted close": "81.73",
            "6. volume": "2630300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-16": {
            "1. open": "82.05",
            "2. high": "83.29",
            "3. low": "81.06",
            "4. close": "81.14",
            "5. adjusted close": "81.14",
            "6. volume": "2746200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-15": {
            "1. open": "82.29",
            "2. high": "83.88",
            "3. low": "82.05",
            "4. close": "83.03",
            "5. adjusted close": "83.03",
            "6. volume": "2628200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-12": {
            "1. open": "84.18",
            "2. high": "84.56",
            "3. low": "82.75",
            "4. close": "83.12",
            "5. adjusted close": "83.12",
            "6. volume": "3081300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-11": {
            "1. open": "84.23",
            "2. high": "85.03",
            "3. low": "83.04",
            "4. close": "84.93",
            "5. adjusted close": "84.93",
            "6. volume": "3127300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-10": {
            "1. open": "85.8",
            "2. high": "87.53",
            "3. low": "84.47",
            "4. close": "84.58",
            "5. adjusted close": "84.58",
            "6. volume": "4382400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-09": {
            "1. open": "84.93",
            "2. high": "85.6",
            "3. low": "83.52",
            "4. close": "85.5",
            "5. adjusted close": "85.5",
            "6. volume": "4191600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-08": {
            "1. open": "81.83",
            "2. high": "87.0",
            "3. low": "81.71",
            "4. close": "86.13",
            "5. adjusted close": "86.13",
            "6. volume": "5471500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-05": {
            "1. open": "77.26",
            "2. high": "83.72",
            "3. low": "76.86",
            "4. close": "83.04",
            "5. adjusted close": "83.04",
            "6. volume": "5247000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-04": {
            "1. open": "73.0",
            "2. high": "81.2",
            "3. low": "73.0",
            "4. close": "77.65",
            "5. adjusted close": "77.65",
            "6. volume": "9667300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-03": {
            "1. open": "63.92",
            "2. high": "65.15",
            "3. low": "62.94",
            "4. close": "63.05",
            "5. adjusted close": "63.05",
            "6. volume": "3154300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-02": {
            "1. open": "63.59",
            "2. high": "64.83",
            "3. low": "62.8",
            "4. close": "63.72",
            "5. adjusted close": "63.72",
            "6. volume": "2812500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-05-01": {
            "1. open": "65.26",
            "2. high": "66.28",
            "3. low": "63.84",
            "4. close": "64.04",
            "5. adjusted close": "64.04",
            "6. volume": "2859800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-28": {
            "1. open": "64.15",
            "2. high": "66.17",
            "3. low": "64.06",
            "4. close": "65.64",
            "5. adjusted close": "65.64",
            "6. volume": "3568300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-27": {
            "1. open": "64.53",
            "2. high": "64.75",
            "3. low": "63.09",
            "4. close": "64.67",
            "5. adjusted close": "64.67",
            "6. volume": "2684000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-26": {
            "1. open": "64.4",
            "2. high": "64.59",
            "3. low": "63.01",
            "4. close": "63.28",
            "5. adjusted close": "63.28",
            "6. volume": "3228700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-25": {
            "1. open": "64.5",
            "2. high": "64.58",
            "3. low": "63.15",
            "4. close": "63.34",
            "5. adjusted close": "63.34",
            "6. volume": "2843600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-24": {
            "1. open": "66.08",
            "2. high": "67.02",
            "3. low": "64.4",
            "4. close": "65.02",
            "5. adjusted close": "65.02",
            "6. volume": "3000100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-21": {
            "1. open": "65.1",
            "2. high": "66.33",
            "3. low": "64.83",
            "4. close": "66.27",
            "5. adjusted close": "66.27",
            "6. volume": "4879300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-20": {
            "1. open": "65.25",
            "2. high": "65.63",
            "3. low": "64.19",
            "4. close": "64.55",
            "5. adjusted close": "64.55",
            "6. volume": "5998200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-19": {
            "1. open": "65.01",
            "2. high": "66.42",
            "3. low": "64.9",
            "4. close": "66.01",
            "5. adjusted close": "66.01",
            "6. volume": "2967700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-18": {
            "1. open": "65.5",
            "2. high": "66.72",
            "3. low": "65.13",
            "4. close": "65.92",
            "5. adjusted close": "65.92",
            "6. volume": "3256400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-17": {
            "1. open": "61.85",
            "2. high": "65.44",
            "3. low": "61.46",
            "4. close": "64.98",
            "5. adjusted close": "64.98",
            "6. volume": "4268200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-14": {
            "1. open": "60.84",
            "2. high": "62.11",
            "3. low": "60.2",
            "4. close": "61.99",
            "5. adjusted close": "61.99",
            "6. volume": "2783600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-13": {
            "1. open": "61.19",
            "2. high": "62.47",
            "3. low": "60.86",
            "4. close": "60.99",
            "5. adjusted close": "60.99",
            "6. volume": "3206800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-12": {
            "1. open": "63.45",
            "2. high": "65.63",
            "3. low": "60.8",
            "4. close": "60.89",
            "5. adjusted close": "60.89",
            "6. volume": "6300100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-11": {
            "1. open": "60.94",
            "2. high": "61.51",
            "3. low": "59.53",
            "4. close": "60.33",
            "5. adjusted close": "60.33",
            "6. volume": "3323600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-10": {
            "1. open": "60.54",
            "2. high": "61.61",
            "3. low": "59.67",
            "4. close": "61.24",
            "5. adjusted close": "61.24",
            "6. volume": "2592600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-06": {
            "1. open": "60.35",
            "2. high": "61.44",
            "3. low": "58.76",
            "4. close": "61.18",
            "5. adjusted close": "61.18",
            "6. volume": "3175900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-05": {
            "1. open": "63.71",
            "2. high": "63.76",
            "3. low": "60.81",
            "4. close": "60.85",
            "5. adjusted close": "60.85",
            "6. volume": "3779700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-04": {
            "1. open": "64.03",
            "2. high": "64.77",
            "3. low": "63.71",
            "4. close": "64.02",
            "5. adjusted close": "64.02",
            "6. volume": "3064100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-04-03": {
            "1. open": "63.71",
            "2. high": "64.08",
            "3. low": "62.65",
            "4. close": "63.97",
            "5. adjusted close": "63.97",
            "6. volume": "3808000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-31": {
            "1. open": "63.1",
            "2. high": "65.15",
            "3. low": "62.19",
            "4. close": "64.8",
            "5. adjusted close": "64.8",
            "6. volume": "4030100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-30": {
            "1. open": "63.98",
            "2. high": "64.02",
            "3. low": "62.3",
            "4. close": "62.91",
            "5. adjusted close": "62.91",
            "6. volume": "3103000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-29": {
            "1. open": "60.9",
            "2. high": "63.39",
            "3. low": "60.83",
            "4. close": "63.31",
            "5. adjusted close": "63.31",
            "6. volume": "4156400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-28": {
            "1. open": "61.48",
            "2. high": "62.0",
            "3. low": "59.9",
            "4. close": "60.25",
            "5. adjusted close": "60.25",
            "6. volume": "3239800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-27": {
            "1. open": "62.37",
            "2. high": "62.84",
            "3. low": "60.59",
            "4. close": "61.58",
            "5. adjusted close": "61.58",
            "6. volume": "2620500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-24": {
            "1. open": "62.15",
            "2. high": "62.78",
            "3. low": "60.86",
            "4. close": "61.73",
            "5. adjusted close": "61.73",
            "6. volume": "2780000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-23": {
            "1. open": "62.62",
            "2. high": "64.04",
            "3. low": "61.89",
            "4. close": "62.79",
            "5. adjusted close": "62.79",
            "6. volume": "3808000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-22": {
            "1. open": "62.68",
            "2. high": "64.62",
            "3. low": "61.38",
            "4. close": "61.69",
            "5. adjusted close": "61.69",
            "6. volume": "3623600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-21": {
            "1. open": "60.21",
            "2. high": "63.14",
            "3. low": "60.2",
            "4. close": "62.73",
            "5. adjusted close": "62.73",
            "6. volume": "3471900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-20": {
            "1. open": "60.6",
            "2. high": "60.64",
            "3. low": "58.57",
            "4. close": "59.93",
            "5. adjusted close": "59.93",
            "6. volume": "2950900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-17": {
            "1. open": "60.73",
            "2. high": "62.25",
            "3. low": "60.2",
            "4. close": "61.36",
            "5. adjusted close": "61.36",
            "6. volume": "6835600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-16": {
            "1. open": "59.6",
            "2. high": "61.56",
            "3. low": "57.9",
            "4. close": "61.32",
            "5. adjusted close": "61.32",
            "6. volume": "4318700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-15": {
            "1. open": "58.69",
            "2. high": "59.96",
            "3. low": "58.02",
            "4. close": "59.92",
            "5. adjusted close": "59.92",
            "6. volume": "3798200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-14": {
            "1. open": "58.59",
            "2. high": "60.41",
            "3. low": "58.59",
            "4. close": "59.88",
            "5. adjusted close": "59.88",
            "6. volume": "3698600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-13": {
            "1. open": "55.87",
            "2. high": "58.65",
            "3. low": "54.78",
            "4. close": "57.38",
            "5. adjusted close": "57.38",
            "6. volume": "5369100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-10": {
            "1. open": "58.07",
            "2. high": "58.71",
            "3. low": "55.98",
            "4. close": "57.33",
            "5. adjusted close": "57.33",
            "6. volume": "4965500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-09": {
            "1. open": "60.3",
            "2. high": "63.27",
            "3. low": "59.1",
            "4. close": "59.47",
            "5. adjusted close": "59.47",
            "6. volume": "4594500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-08": {
            "1. open": "58.26",
            "2. high": "60.43",
            "3. low": "57.84",
            "4. close": "60.25",
            "5. adjusted close": "60.25",
            "6. volume": "2880200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-07": {
            "1. open": "58.86",
            "2. high": "59.7",
            "3. low": "57.94",
            "4. close": "58.4",
            "5. adjusted close": "58.4",
            "6. volume": "3664000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-06": {
            "1. open": "59.55",
            "2. high": "59.98",
            "3. low": "58.82",
            "4. close": "59.2",
            "5. adjusted close": "59.2",
            "6. volume": "2849500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-03": {
            "1. open": "56.43",
            "2. high": "59.1",
            "3. low": "56.22",
            "4. close": "58.99",
            "5. adjusted close": "58.99",
            "6. volume": "3318100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-02": {
            "1. open": "53.28",
            "2. high": "56.3",
            "3. low": "53.16",
            "4. close": "55.97",
            "5. adjusted close": "55.97",
            "6. volume": "3230300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-03-01": {
            "1. open": "56.18",
            "2. high": "56.46",
            "3. low": "54.5",
            "4. close": "54.54",
            "5. adjusted close": "54.54",
            "6. volume": "3255800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-28": {
            "1. open": "54.99",
            "2. high": "56.34",
            "3. low": "54.88",
            "4. close": "56.18",
            "5. adjusted close": "56.18",
            "6. volume": "3645500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-27": {
            "1. open": "55.55",
            "2. high": "55.7",
            "3. low": "53.92",
            "4. close": "54.94",
            "5. adjusted close": "54.94",
            "6. volume": "2695000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-24": {
            "1. open": "55.36",
            "2. high": "56.1",
            "3. low": "54.43",
            "4. close": "55.43",
            "5. adjusted close": "55.43",
            "6. volume": "3887900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-23": {
            "1. open": "57.99",
            "2. high": "57.99",
            "3. low": "55.56",
            "4. close": "57.38",
            "5. adjusted close": "57.38",
            "6. volume": "3644600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-22": {
            "1. open": "56.96",
            "2. high": "58.09",
            "3. low": "55.61",
            "4. close": "57.01",
            "5. adjusted close": "57.01",
            "6. volume": "4248300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-21": {
            "1. open": "56.84",
            "2. high": "57.87",
            "3. low": "55.64",
            "4. close": "56.06",
            "5. adjusted close": "56.06",
            "6. volume": "3727300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-17": {
            "1. open": "59.49",
            "2. high": "60.76",
            "3. low": "57.89",
            "4. close": "58.7",
            "5. adjusted close": "58.7",
            "6. volume": "4715700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-16": {
            "1. open": "61.95",
            "2. high": "63.07",
            "3. low": "59.6",
            "4. close": "60.39",
            "5. adjusted close": "60.39",
            "6. volume": "7161500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-15": {
            "1. open": "68.39",
            "2. high": "71.9",
            "3. low": "67.4",
            "4. close": "71.44",
            "5. adjusted close": "71.44",
            "6. volume": "4426900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-14": {
            "1. open": "65.21",
            "2. high": "67.62",
            "3. low": "64.18",
            "4. close": "66.82",
            "5. adjusted close": "66.82",
            "6. volume": "3140900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-13": {
            "1. open": "64.68",
            "2. high": "65.47",
            "3. low": "64.04",
            "4. close": "65.03",
            "5. adjusted close": "65.03",
            "6. volume": "2588100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-10": {
            "1. open": "65.52",
            "2. high": "65.58",
            "3. low": "63.27",
            "4. close": "64.44",
            "5. adjusted close": "64.44",
            "6. volume": "3159900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-09": {
            "1. open": "68.25",
            "2. high": "68.63",
            "3. low": "66.51",
            "4. close": "66.86",
            "5. adjusted close": "66.86",
            "6. volume": "4456600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-08": {
            "1. open": "68.49",
            "2. high": "69.34",
            "3. low": "66.92",
            "4. close": "66.98",
            "5. adjusted close": "66.98",
            "6. volume": "3810500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-07": {
            "1. open": "69.43",
            "2. high": "69.73",
            "3. low": "66.38",
            "4. close": "68.82",
            "5. adjusted close": "68.82",
            "6. volume": "4309300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-06": {
            "1. open": "69.23",
            "2. high": "71.06",
            "3. low": "69.18",
            "4. close": "69.34",
            "5. adjusted close": "69.34",
            "6. volume": "2971600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-03": {
            "1. open": "68.87",
            "2. high": "73.03",
            "3. low": "68.44",
            "4. close": "70.93",
            "5. adjusted close": "70.93",
            "6. volume": "6173200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-02": {
            "1. open": "70.65",
            "2. high": "72.49",
            "3. low": "69.78",
            "4. close": "71.39",
            "5. adjusted close": "71.39",
            "6. volume": "5984900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-02-01": {
            "1. open": "65.7",
            "2. high": "67.67",
            "3. low": "64.53",
            "4. close": "66.79",
            "5. adjusted close": "66.79",
            "6. volume": "6305500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-31": {
            "1. open": "64.11",
            "2. high": "66.32",
            "3. low": "64.0",
            "4. close": "65.57",
            "5. adjusted close": "65.57",
            "6. volume": "4687300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-30": {
            "1. open": "66.11",
            "2. high": "66.28",
            "3. low": "63.15",
            "4. close": "63.21",
            "5. adjusted close": "63.21",
            "6. volume": "4996600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-27": {
            "1. open": "63.56",
            "2. high": "66.75",
            "3. low": "63.5",
            "4. close": "66.66",
            "5. adjusted close": "66.66",
            "6. volume": "4237600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-26": {
            "1. open": "65.0",
            "2. high": "65.89",
            "3. low": "62.09",
            "4. close": "64.42",
            "5. adjusted close": "64.42",
            "6. volume": "6310200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-25": {
            "1. open": "59.9",
            "2. high": "64.6",
            "3. low": "59.4",
            "4. close": "63.34",
            "5. adjusted close": "63.34",
            "6. volume": "8521000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-24": {
            "1. open": "58.02",
            "2. high": "59.75",
            "3. low": "56.66",
            "4. close": "57.09",
            "5. adjusted close": "57.09",
            "6. volume": "4397500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-23": {
            "1. open": "56.35",
            "2. high": "59.0",
            "3. low": "56.14",
            "4. close": "58.91",
            "5. adjusted close": "58.91",
            "6. volume": "5404700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-20": {
            "1. open": "52.0",
            "2. high": "54.17",
            "3. low": "51.45",
            "4. close": "54.16",
            "5. adjusted close": "54.16",
            "6. volume": "3801500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-19": {
            "1. open": "51.6",
            "2. high": "53.12",
            "3. low": "51.17",
            "4. close": "51.29",
            "5. adjusted close": "51.29",
            "6. volume": "4192800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-18": {
            "1. open": "54.2",
            "2. high": "54.91",
            "3. low": "52.79",
            "4. close": "52.89",
            "5. adjusted close": "52.89",
            "6. volume": "4862500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-17": {
            "1. open": "52.52",
            "2. high": "53.9",
            "3. low": "51.02",
            "4. close": "53.53",
            "5. adjusted close": "53.53",
            "6. volume": "3907500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-16": {
            "1. open": "52.35",
            "2. high": "52.8",
            "3. low": "52.12",
            "4. close": "52.16",
            "5. adjusted close": "52.16",
            "6. volume": "657100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-13": {
            "1. open": "48.05",
            "2. high": "52.3",
            "3. low": "47.96",
            "4. close": "52.09",
            "5. adjusted close": "52.09",
            "6. volume": "4535200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-12": {
            "1. open": "49.79",
            "2. high": "49.98",
            "3. low": "47.78",
            "4. close": "49.11",
            "5. adjusted close": "49.11",
            "6. volume": "5442200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-11": {
            "1. open": "49.43",
            "2. high": "50.14",
            "3. low": "48.04",
            "4. close": "48.92",
            "5. adjusted close": "48.92",
            "6. volume": "5545800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-10": {
            "1. open": "49.61",
            "2. high": "50.06",
            "3. low": "48.37",
            "4. close": "49.01",
            "5. adjusted close": "49.01",
            "6. volume": "3535200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-09": {
            "1. open": "50.49",
            "2. high": "51.5",
            "3. low": "49.76",
            "4. close": "49.81",
            "5. adjusted close": "49.81",
            "6. volume": "3927600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-06": {
            "1. open": "48.89",
            "2. high": "50.05",
            "3. low": "47.4",
            "4. close": "49.56",
            "5. adjusted close": "49.56",
            "6. volume": "3783000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-05": {
            "1. open": "49.37",
            "2. high": "49.8",
            "3. low": "47.91",
            "4. close": "48.83",
            "5. adjusted close": "48.83",
            "6. volume": "4130200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-04": {
            "1. open": "49.16",
            "2. high": "50.91",
            "3. low": "48.41",
            "4. close": "50.61",
            "5. adjusted close": "50.61",
            "6. volume": "4293100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2023-01-03": {
            "1. open": "48.79",
            "2. high": "49.64",
            "3. low": "47.21",
            "4. close": "48.79",
            "5. adjusted close": "48.79",
            "6. volume": "4362800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-30": {
            "1. open": "46.55",
            "2. high": "47.66",
            "3. low": "46.27",
            "4. close": "47.01",
            "5. adjusted close": "47.01",
            "6. volume": "3633100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-29": {
            "1. open": "44.95",
            "2. high": "47.92",
            "3. low": "44.67",
            "4. close": "47.56",
            "5. adjusted close": "47.56",
            "6. volume": "3258500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-28": {
            "1. open": "44.92",
            "2. high": "45.51",
            "3. low": "44.06",
            "4. close": "44.4",
            "5. adjusted close": "44.4",
            "6. volume": "3769800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-23": {
            "1. open": "46.72",
            "2. high": "47.11",
            "3. low": "45.17",
            "4. close": "45.83",
            "5. adjusted close": "45.83",
            "6. volume": "3704100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-22": {
            "1. open": "48.56",
            "2. high": "48.58",
            "3. low": "45.685",
            "4. close": "47.26",
            "5. adjusted close": "47.26",
            "6. volume": "5053700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-21": {
            "1. open": "49.45",
            "2. high": "50.29",
            "3. low": "48.1",
            "4. close": "49.26",
            "5. adjusted close": "49.26",
            "6. volume": "5571600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-20": {
            "1. open": "47.62",
            "2. high": "50.44",
            "3. low": "47.52",
            "4. close": "49.01",
            "5. adjusted close": "49.01",
            "6. volume": "4489800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-19": {
            "1. open": "49.28",
            "2. high": "49.5",
            "3. low": "48.11",
            "4. close": "48.47",
            "5. adjusted close": "48.47",
            "6. volume": "2479100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-16": {
            "1. open": "49.4",
            "2. high": "50.77",
            "3. low": "48.79",
            "4. close": "49.4",
            "5. adjusted close": "49.4",
            "6. volume": "9614100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-15": {
            "1. open": "50.62",
            "2. high": "51.4",
            "3. low": "49.23",
            "4. close": "49.71",
            "5. adjusted close": "49.71",
            "6. volume": "4456400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-14": {
            "1. open": "52.08",
            "2. high": "53.4",
            "3. low": "51.17",
            "4. close": "51.82",
            "5. adjusted close": "51.82",
            "6. volume": "4451400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-13": {
            "1. open": "56.7",
            "2. high": "57.78",
            "3. low": "52.25",
            "4. close": "52.55",
            "5. adjusted close": "52.55",
            "6. volume": "5378100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-12": {
            "1. open": "51.67",
            "2. high": "52.85",
            "3. low": "51.25",
            "4. close": "52.28",
            "5. adjusted close": "52.28",
            "6. volume": "4021000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-09": {
            "1. open": "52.47",
            "2. high": "55.09",
            "3. low": "52.32",
            "4. close": "52.4",
            "5. adjusted close": "52.4",
            "6. volume": "3031400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-08": {
            "1. open": "51.57",
            "2. high": "53.17",
            "3. low": "49.7",
            "4. close": "52.49",
            "5. adjusted close": "52.49",
            "6. volume": "3524300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-07": {
            "1. open": "52.18",
            "2. high": "53.07",
            "3. low": "51.3",
            "4. close": "52.51",
            "5. adjusted close": "52.51",
            "6. volume": "4114700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-06": {
            "1. open": "55.31",
            "2. high": "55.64",
            "3. low": "52.68",
            "4. close": "53.21",
            "5. adjusted close": "53.21",
            "6. volume": "6389800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-05": {
            "1. open": "57.55",
            "2. high": "58.69",
            "3. low": "54.96",
            "4. close": "55.46",
            "5. adjusted close": "55.46",
            "6. volume": "3376800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-02": {
            "1. open": "56.65",
            "2. high": "60.63",
            "3. low": "56.55",
            "4. close": "57.96",
            "5. adjusted close": "57.96",
            "6. volume": "6945500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-12-01": {
            "1. open": "55.9",
            "2. high": "58.7",
            "3. low": "55.5",
            "4. close": "58.29",
            "5. adjusted close": "58.29",
            "6. volume": "5235400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-30": {
            "1. open": "50.39",
            "2. high": "55.26",
            "3. low": "50.09",
            "4. close": "55.26",
            "5. adjusted close": "55.26",
            "6. volume": "9887500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-29": {
            "1. open": "52.1",
            "2. high": "54.15",
            "3. low": "49.92",
            "4. close": "50.45",
            "5. adjusted close": "50.45",
            "6. volume": "5573500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-28": {
            "1. open": "52.34",
            "2. high": "53.99",
            "3. low": "50.53",
            "4. close": "51.34",
            "5. adjusted close": "51.34",
            "6. volume": "4356300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-25": {
            "1. open": "49.07",
            "2. high": "49.53",
            "3. low": "48.21",
            "4. close": "49.18",
            "5. adjusted close": "49.18",
            "6. volume": "2149500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-24": {
            "1. open": "49.62",
            "2. high": "50.11",
            "3. low": "49.53",
            "4. close": "49.99",
            "5. adjusted close": "49.99",
            "6. volume": "732600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-23": {
            "1. open": "47.27",
            "2. high": "49.45",
            "3. low": "47.13",
            "4. close": "49.13",
            "5. adjusted close": "49.13",
            "6. volume": "3368200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-22": {
            "1. open": "47.07",
            "2. high": "47.42",
            "3. low": "46.12",
            "4. close": "47.2",
            "5. adjusted close": "47.2",
            "6. volume": "2611500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-21": {
            "1. open": "48.31",
            "2. high": "48.54",
            "3. low": "46.67",
            "4. close": "47.36",
            "5. adjusted close": "47.36",
            "6. volume": "3740200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-18": {
            "1. open": "51.25",
            "2. high": "51.33",
            "3. low": "48.38",
            "4. close": "49.02",
            "5. adjusted close": "49.02",
            "6. volume": "5080400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-17": {
            "1. open": "49.93",
            "2. high": "51.02",
            "3. low": "49.29",
            "4. close": "50.26",
            "5. adjusted close": "50.26",
            "6. volume": "3153700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-16": {
            "1. open": "52.02",
            "2. high": "52.83",
            "3. low": "50.4",
            "4. close": "51.34",
            "5. adjusted close": "51.34",
            "6. volume": "4527600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-15": {
            "1. open": "53.82",
            "2. high": "55.49",
            "3. low": "53.1",
            "4. close": "53.24",
            "5. adjusted close": "53.24",
            "6. volume": "5497600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-14": {
            "1. open": "51.84",
            "2. high": "52.2",
            "3. low": "50.44",
            "4. close": "51.12",
            "5. adjusted close": "51.12",
            "6. volume": "3961900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-11": {
            "1. open": "48.65",
            "2. high": "54.18",
            "3. low": "48.06",
            "4. close": "52.34",
            "5. adjusted close": "52.34",
            "6. volume": "5415200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-10": {
            "1. open": "45.31",
            "2. high": "48.84",
            "3. low": "44.75",
            "4. close": "48.65",
            "5. adjusted close": "48.65",
            "6. volume": "5330600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-09": {
            "1. open": "43.52",
            "2. high": "43.53",
            "3. low": "41.16",
            "4. close": "41.77",
            "5. adjusted close": "41.77",
            "6. volume": "3205900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-08": {
            "1. open": "43.94",
            "2. high": "44.53",
            "3. low": "42.55",
            "4. close": "44.09",
            "5. adjusted close": "44.09",
            "6. volume": "3798700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-07": {
            "1. open": "43.99",
            "2. high": "44.4",
            "3. low": "42.52",
            "4. close": "43.51",
            "5. adjusted close": "43.51",
            "6. volume": "2556900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-04": {
            "1. open": "46.95",
            "2. high": "47.35",
            "3. low": "42.31",
            "4. close": "43.33",
            "5. adjusted close": "43.33",
            "6. volume": "5155500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-03": {
            "1. open": "45.41",
            "2. high": "48.25",
            "3. low": "45.31",
            "4. close": "46.38",
            "5. adjusted close": "46.38",
            "6. volume": "3305900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-02": {
            "1. open": "47.56",
            "2. high": "49.18",
            "3. low": "45.9",
            "4. close": "45.97",
            "5. adjusted close": "45.97",
            "6. volume": "6449000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-11-01": {
            "1. open": "48.0",
            "2. high": "48.65",
            "3. low": "47.4",
            "4. close": "47.43",
            "5. adjusted close": "47.43",
            "6. volume": "2342400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-31": {
            "1. open": "46.55",
            "2. high": "49.33",
            "3. low": "46.32",
            "4. close": "46.71",
            "5. adjusted close": "46.71",
            "6. volume": "5024200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-28": {
            "1. open": "46.0",
            "2. high": "47.27",
            "3. low": "44.36",
            "4. close": "46.55",
            "5. adjusted close": "46.55",
            "6. volume": "4625200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-27": {
            "1. open": "41.98",
            "2. high": "46.8",
            "3. low": "41.89",
            "4. close": "46.22",
            "5. adjusted close": "46.22",
            "6. volume": "7203200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-26": {
            "1. open": "39.68",
            "2. high": "41.98",
            "3. low": "38.77",
            "4. close": "39.46",
            "5. adjusted close": "39.46",
            "6. volume": "4235800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-25": {
            "1. open": "39.88",
            "2. high": "41.09",
            "3. low": "39.8",
            "4. close": "40.63",
            "5. adjusted close": "40.63",
            "6. volume": "3159600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-24": {
            "1. open": "40.3",
            "2. high": "40.32",
            "3. low": "38.3",
            "4. close": "39.49",
            "5. adjusted close": "39.49",
            "6. volume": "3331100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-21": {
            "1. open": "40.0",
            "2. high": "40.59",
            "3. low": "38.56",
            "4. close": "40.54",
            "5. adjusted close": "40.54",
            "6. volume": "5749800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-20": {
            "1. open": "39.02",
            "2. high": "42.25",
            "3. low": "38.98",
            "4. close": "40.94",
            "5. adjusted close": "40.94",
            "6. volume": "4076600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-19": {
            "1. open": "39.1",
            "2. high": "39.37",
            "3. low": "38.37",
            "4. close": "39.04",
            "5. adjusted close": "39.04",
            "6. volume": "2598900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-18": {
            "1. open": "39.99",
            "2. high": "40.75",
            "3. low": "39.11",
            "4. close": "39.52",
            "5. adjusted close": "39.52",
            "6. volume": "3037600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-17": {
            "1. open": "37.76",
            "2. high": "38.4",
            "3. low": "37.23",
            "4. close": "38.12",
            "5. adjusted close": "38.12",
            "6. volume": "3385000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-14": {
            "1. open": "37.2",
            "2. high": "37.69",
            "3. low": "36.1",
            "4. close": "36.22",
            "5. adjusted close": "36.22",
            "6. volume": "3223800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-13": {
            "1. open": "33.86",
            "2. high": "36.5",
            "3. low": "33.0",
            "4. close": "36.11",
            "5. adjusted close": "36.11",
            "6. volume": "4183500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-12": {
            "1. open": "35.36",
            "2. high": "36.5",
            "3. low": "34.84",
            "4. close": "35.93",
            "5. adjusted close": "35.93",
            "6. volume": "2836700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-11": {
            "1. open": "36.5",
            "2. high": "36.57",
            "3. low": "34.53",
            "4. close": "35.37",
            "5. adjusted close": "35.37",
            "6. volume": "4470900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-07": {
            "1. open": "40.0",
            "2. high": "40.01",
            "3. low": "37.03",
            "4. close": "37.35",
            "5. adjusted close": "37.35",
            "6. volume": "4540700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-06": {
            "1. open": "41.78",
            "2. high": "42.52",
            "3. low": "40.85",
            "4. close": "41.32",
            "5. adjusted close": "41.32",
            "6. volume": "2956000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-05": {
            "1. open": "41.54",
            "2. high": "42.57",
            "3. low": "41.07",
            "4. close": "41.96",
            "5. adjusted close": "41.96",
            "6. volume": "2922700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-04": {
            "1. open": "39.65",
            "2. high": "43.1",
            "3. low": "39.59",
            "4. close": "42.61",
            "5. adjusted close": "42.61",
            "6. volume": "5327300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-10-03": {
            "1. open": "37.42",
            "2. high": "38.47",
            "3. low": "36.3",
            "4. close": "37.8",
            "5. adjusted close": "37.8",
            "6. volume": "3536400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-30": {
            "1. open": "36.59",
            "2. high": "38.58",
            "3. low": "36.25",
            "4. close": "37.19",
            "5. adjusted close": "37.19",
            "6. volume": "4452000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-29": {
            "1. open": "38.93",
            "2. high": "39.07",
            "3. low": "36.38",
            "4. close": "36.68",
            "5. adjusted close": "36.68",
            "6. volume": "5036700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-28": {
            "1. open": "38.27",
            "2. high": "40.0",
            "3. low": "37.91",
            "4. close": "39.86",
            "5. adjusted close": "39.86",
            "6. volume": "3836900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-27": {
            "1. open": "39.8",
            "2. high": "40.23",
            "3. low": "38.06",
            "4. close": "38.32",
            "5. adjusted close": "38.32",
            "6. volume": "3349100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-26": {
            "1. open": "38.95",
            "2. high": "40.76",
            "3. low": "38.78",
            "4. close": "38.81",
            "5. adjusted close": "38.81",
            "6. volume": "3203500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-23": {
            "1. open": "38.2",
            "2. high": "39.25",
            "3. low": "37.49",
            "4. close": "39.1",
            "5. adjusted close": "39.1",
            "6. volume": "3960400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-22": {
            "1. open": "40.66",
            "2. high": "41.14",
            "3. low": "38.24",
            "4. close": "38.52",
            "5. adjusted close": "38.52",
            "6. volume": "4478800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-21": {
            "1. open": "41.47",
            "2. high": "43.33",
            "3. low": "40.84",
            "4. close": "41.09",
            "5. adjusted close": "41.09",
            "6. volume": "4011000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-20": {
            "1. open": "43.05",
            "2. high": "43.2",
            "3. low": "41.19",
            "4. close": "41.35",
            "5. adjusted close": "41.35",
            "6. volume": "3347800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-19": {
            "1. open": "41.5",
            "2. high": "43.76",
            "3. low": "41.5",
            "4. close": "43.62",
            "5. adjusted close": "43.62",
            "6. volume": "2724900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-16": {
            "1. open": "43.3",
            "2. high": "43.64",
            "3. low": "41.54",
            "4. close": "42.16",
            "5. adjusted close": "42.16",
            "6. volume": "8300800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-15": {
            "1. open": "43.76",
            "2. high": "45.85",
            "3. low": "43.47",
            "4. close": "44.8",
            "5. adjusted close": "44.8",
            "6. volume": "3185900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-14": {
            "1. open": "42.98",
            "2. high": "44.44",
            "3. low": "42.05",
            "4. close": "44.36",
            "5. adjusted close": "44.36",
            "6. volume": "3025500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-13": {
            "1. open": "42.9",
            "2. high": "43.84",
            "3. low": "42.37",
            "4. close": "43.12",
            "5. adjusted close": "43.12",
            "6. volume": "11157300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-12": {
            "1. open": "45.15",
            "2. high": "46.46",
            "3. low": "44.93",
            "4. close": "45.66",
            "5. adjusted close": "45.66",
            "6. volume": "2800900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-09": {
            "1. open": "42.35",
            "2. high": "45.47",
            "3. low": "42.29",
            "4. close": "45.31",
            "5. adjusted close": "45.31",
            "6. volume": "4277100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-08": {
            "1. open": "40.03",
            "2. high": "41.92",
            "3. low": "39.33",
            "4. close": "41.83",
            "5. adjusted close": "41.83",
            "6. volume": "7353100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-07": {
            "1. open": "39.56",
            "2. high": "40.86",
            "3. low": "38.72",
            "4. close": "40.61",
            "5. adjusted close": "40.61",
            "6. volume": "3228800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-06": {
            "1. open": "39.84",
            "2. high": "39.86",
            "3. low": "38.19",
            "4. close": "39.25",
            "5. adjusted close": "39.25",
            "6. volume": "3125200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-02": {
            "1. open": "41.78",
            "2. high": "41.94",
            "3. low": "39.26",
            "4. close": "39.54",
            "5. adjusted close": "39.54",
            "6. volume": "4073600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-09-01": {
            "1. open": "40.78",
            "2. high": "41.23",
            "3. low": "39.27",
            "4. close": "41.15",
            "5. adjusted close": "41.15",
            "6. volume": "4345300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-31": {
            "1. open": "41.94",
            "2. high": "43.73",
            "3. low": "41.14",
            "4. close": "41.58",
            "5. adjusted close": "41.58",
            "6. volume": "4926300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-30": {
            "1. open": "42.29",
            "2. high": "42.87",
            "3. low": "40.02",
            "4. close": "41.09",
            "5. adjusted close": "41.09",
            "6. volume": "3503400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-29": {
            "1. open": "41.33",
            "2. high": "43.18",
            "3. low": "41.33",
            "4. close": "41.55",
            "5. adjusted close": "41.55",
            "6. volume": "2474000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-26": {
            "1. open": "44.37",
            "2. high": "44.69",
            "3. low": "41.5",
            "4. close": "42.23",
            "5. adjusted close": "42.23",
            "6. volume": "3880400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-25": {
            "1. open": "43.67",
            "2. high": "44.88",
            "3. low": "43.1",
            "4. close": "44.38",
            "5. adjusted close": "44.38",
            "6. volume": "2614500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-24": {
            "1. open": "42.62",
            "2. high": "44.44",
            "3. low": "42.23",
            "4. close": "43.18",
            "5. adjusted close": "43.18",
            "6. volume": "3000200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-23": {
            "1. open": "43.02",
            "2. high": "43.79",
            "3. low": "42.01",
            "4. close": "42.06",
            "5. adjusted close": "42.06",
            "6. volume": "2686900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-22": {
            "1. open": "43.43",
            "2. high": "44.22",
            "3. low": "42.47",
            "4. close": "43.25",
            "5. adjusted close": "43.25",
            "6. volume": "2305200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-19": {
            "1. open": "46.91",
            "2. high": "47.26",
            "3. low": "44.3",
            "4. close": "44.43",
            "5. adjusted close": "44.43",
            "6. volume": "3611500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-18": {
            "1. open": "48.15",
            "2. high": "48.3",
            "3. low": "46.5",
            "4. close": "47.73",
            "5. adjusted close": "47.73",
            "6. volume": "2872100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-17": {
            "1. open": "50.05",
            "2. high": "50.4",
            "3. low": "47.89",
            "4. close": "48.13",
            "5. adjusted close": "48.13",
            "6. volume": "3698900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-16": {
            "1. open": "51.51",
            "2. high": "51.85",
            "3. low": "48.43",
            "4. close": "50.84",
            "5. adjusted close": "50.84",
            "6. volume": "3521600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-15": {
            "1. open": "51.59",
            "2. high": "53.05",
            "3. low": "50.19",
            "4. close": "51.44",
            "5. adjusted close": "51.44",
            "6. volume": "2977700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-12": {
            "1. open": "52.88",
            "2. high": "53.11",
            "3. low": "50.68",
            "4. close": "52.0",
            "5. adjusted close": "52.0",
            "6. volume": "2766400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-11": {
            "1. open": "54.68",
            "2. high": "57.85",
            "3. low": "50.64",
            "4. close": "51.66",
            "5. adjusted close": "51.66",
            "6. volume": "4760400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-10": {
            "1. open": "50.57",
            "2. high": "52.18",
            "3. low": "48.61",
            "4. close": "51.9",
            "5. adjusted close": "51.9",
            "6. volume": "3512200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-09": {
            "1. open": "49.81",
            "2. high": "49.98",
            "3. low": "46.83",
            "4. close": "47.29",
            "5. adjusted close": "47.29",
            "6. volume": "3306100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-08": {
            "1. open": "53.28",
            "2. high": "54.53",
            "3. low": "50.54",
            "4. close": "51.11",
            "5. adjusted close": "51.11",
            "6. volume": "3747000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-05": {
            "1. open": "51.11",
            "2. high": "54.99",
            "3. low": "50.68",
            "4. close": "52.74",
            "5. adjusted close": "52.74",
            "6. volume": "3691100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-04": {
            "1. open": "53.91",
            "2. high": "54.75",
            "3. low": "51.68",
            "4. close": "52.75",
            "5. adjusted close": "52.75",
            "6. volume": "3579100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-03": {
            "1. open": "49.18",
            "2. high": "54.1",
            "3. low": "49.17",
            "4. close": "53.85",
            "5. adjusted close": "53.85",
            "6. volume": "3906000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-08-02": {
            "1. open": "45.81",
            "2. high": "50.07",
            "3. low": "45.74",
            "4. close": "48.6",
            "5. adjusted close": "48.6",
            "6. volume": "4049700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-29": {
            "1. open": "45.22",
            "2. high": "47.03",
            "3. low": "43.29",
            "4. close": "44.61",
            "5. adjusted close": "44.61",
            "6. volume": "4221000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-28": {
            "1. open": "44.47",
            "2. high": "46.39",
            "3. low": "43.23",
            "4. close": "46.05",
            "5. adjusted close": "46.05",
            "6. volume": "6822300",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-27": {
            "1. open": "40.54",
            "2. high": "45.6",
            "3. low": "40.3",
            "4. close": "45.17",
            "5. adjusted close": "45.17",
            "6. volume": "4949100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-26": {
            "1. open": "41.03",
            "2. high": "41.08",
            "3. low": "39.3",
            "4. close": "40.69",
            "5. adjusted close": "40.69",
            "6. volume": "4541800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-25": {
            "1. open": "47.95",
            "2. high": "48.08",
            "3. low": "45.96",
            "4. close": "47.11",
            "5. adjusted close": "47.11",
            "6. volume": "2465000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-22": {
            "1. open": "50.68",
            "2. high": "51.09",
            "3. low": "47.33",
            "4. close": "48.24",
            "5. adjusted close": "48.24",
            "6. volume": "2926600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-21": {
            "1. open": "49.17",
            "2. high": "52.41",
            "3. low": "48.9",
            "4. close": "52.03",
            "5. adjusted close": "52.03",
            "6. volume": "3936200",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-20": {
            "1. open": "44.08",
            "2. high": "50.01",
            "3. low": "43.96",
            "4. close": "49.66",
            "5. adjusted close": "49.66",
            "6. volume": "3610400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-19": {
            "1. open": "44.25",
            "2. high": "44.3",
            "3. low": "41.45",
            "4. close": "44.23",
            "5. adjusted close": "44.23",
            "6. volume": "2596500",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-18": {
            "1. open": "41.33",
            "2. high": "44.25",
            "3. low": "41.24",
            "4. close": "42.24",
            "5. adjusted close": "42.24",
            "6. volume": "3166000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-15": {
            "1. open": "40.92",
            "2. high": "41.53",
            "3. low": "39.17",
            "4. close": "40.7",
            "5. adjusted close": "40.7",
            "6. volume": "2662800",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-14": {
            "1. open": "41.91",
            "2. high": "42.54",
            "3. low": "39.92",
            "4. close": "40.17",
            "5. adjusted close": "40.17",
            "6. volume": "3408700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-13": {
            "1. open": "40.7",
            "2. high": "42.99",
            "3. low": "39.47",
            "4. close": "41.71",
            "5. adjusted close": "41.71",
            "6. volume": "2485900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-12": {
            "1. open": "42.29",
            "2. high": "43.55",
            "3. low": "41.3",
            "4. close": "42.15",
            "5. adjusted close": "42.15",
            "6. volume": "2440600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-11": {
            "1. open": "45.23",
            "2. high": "45.65",
            "3. low": "41.64",
            "4. close": "42.0",
            "5. adjusted close": "42.0",
            "6. volume": "2935100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-08": {
            "1. open": "44.48",
            "2. high": "47.56",
            "3. low": "44.25",
            "4. close": "46.08",
            "5. adjusted close": "46.08",
            "6. volume": "1804100",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-07": {
            "1. open": "42.81",
            "2. high": "46.04",
            "3. low": "42.03",
            "4. close": "45.83",
            "5. adjusted close": "45.83",
            "6. volume": "2630900",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-06": {
            "1. open": "44.55",
            "2. high": "45.95",
            "3. low": "42.79",
            "4. close": "43.06",
            "5. adjusted close": "43.06",
            "6. volume": "2408700",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-05": {
            "1. open": "40.14",
            "2. high": "44.66",
            "3. low": "38.7",
            "4. close": "44.36",
            "5. adjusted close": "44.36",
            "6. volume": "3416400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-07-04": {
            "1. open": "40.8",
            "2. high": "41.4",
            "3. low": "40.1",
            "4. close": "40.35",
            "5. adjusted close": "40.35",
            "6. volume": "610400",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-30": {
            "1. open": "42.15",
            "2. high": "42.99",
            "3. low": "39.76",
            "4. close": "40.22",
            "5. adjusted close": "40.22",
            "6. volume": "3377600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-29": {
            "1. open": "44.44",
            "2. high": "44.96",
            "3. low": "41.88",
            "4. close": "42.59",
            "5. adjusted close": "42.59",
            "6. volume": "1783600",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "10.0"
        },
        "2022-06-28": {
            "1. open": "480.0",
            "2. high": "488.57",
            "3. low": "446.86",
            "4. close": "451.04",
            "5. adjusted close": "45.104",
            "6. volume": "2829000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-27": {
            "1. open": "504.08",
            "2. high": "508.91",
            "3. low": "463.0",
            "4. close": "480.7",
            "5. adjusted close": "48.07",
            "6. volume": "2457000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-24": {
            "1. open": "476.77",
            "2. high": "501.15",
            "3. low": "472.0",
            "4. close": "497.09",
            "5. adjusted close": "49.709",
            "6. volume": "2879000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-23": {
            "1. open": "444.68",
            "2. high": "474.31",
            "3. low": "431.09",
            "4. close": "472.17",
            "5. adjusted close": "47.217",
            "6. volume": "3166000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-22": {
            "1. open": "419.0",
            "2. high": "450.0",
            "3. low": "418.0",
            "4. close": "438.64",
            "5. adjusted close": "43.864",
            "6. volume": "3665000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-21": {
            "1. open": "418.28",
            "2. high": "435.14",
            "3. low": "417.7",
            "4. close": "423.84",
            "5. adjusted close": "42.384",
            "6. volume": "2678000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-20": {
            "1. open": "415.06",
            "2. high": "420.77",
            "3. low": "413.19",
            "4. close": "420.34",
            "5. adjusted close": "42.034",
            "6. volume": "625000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-17": {
            "1. open": "399.52",
            "2. high": "425.0",
            "3. low": "399.52",
            "4. close": "412.84",
            "5. adjusted close": "41.284",
            "6. volume": "7269000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-16": {
            "1. open": "408.19",
            "2. high": "412.85",
            "3. low": "387.66",
            "4. close": "394.53",
            "5. adjusted close": "39.453",
            "6. volume": "3002000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-15": {
            "1. open": "398.6",
            "2. high": "427.44",
            "3. low": "394.99",
            "4. close": "420.22",
            "5. adjusted close": "42.022",
            "6. volume": "5382000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-14": {
            "1. open": "409.86",
            "2. high": "414.72",
            "3. low": "386.29",
            "4. close": "393.05",
            "5. adjusted close": "39.305",
            "6. volume": "3737000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-13": {
            "1. open": "426.0",
            "2. high": "435.01",
            "3. low": "401.62",
            "4. close": "403.16",
            "5. adjusted close": "40.316",
            "6. volume": "3076000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-10": {
            "1. open": "455.19",
            "2. high": "462.95",
            "3. low": "434.08",
            "4. close": "444.85",
            "5. adjusted close": "44.485",
            "6. volume": "3033000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-09": {
            "1. open": "488.65",
            "2. high": "501.3",
            "3. low": "471.18",
            "4. close": "471.52",
            "5. adjusted close": "47.152",
            "6. volume": "3238000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-08": {
            "1. open": "477.89",
            "2. high": "495.15",
            "3. low": "472.99",
            "4. close": "491.13",
            "5. adjusted close": "49.113",
            "6. volume": "3929000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-07": {
            "1. open": "446.0",
            "2. high": "477.13",
            "3. low": "440.68",
            "4. close": "476.52",
            "5. adjusted close": "47.652",
            "6. volume": "4315000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-06": {
            "1. open": "459.99",
            "2. high": "470.0",
            "3. low": "446.0",
            "4. close": "452.54",
            "5. adjusted close": "45.254",
            "6. volume": "2717000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-03": {
            "1. open": "484.73",
            "2. high": "484.73",
            "3. low": "438.74",
            "4. close": "445.13",
            "5. adjusted close": "44.513",
            "6. volume": "4325000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-02": {
            "1. open": "459.8",
            "2. high": "503.88",
            "3. low": "453.97",
            "4. close": "501.14",
            "5. adjusted close": "50.114",
            "6. volume": "2756000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-06-01": {
            "1. open": "479.07",
            "2. high": "495.31",
            "3. low": "445.89",
            "4. close": "457.33",
            "5. adjusted close": "45.733",
            "6. volume": "3184000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-31": {
            "1. open": "475.2",
            "2. high": "488.95",
            "3. low": "458.46",
            "4. close": "474.85",
            "5. adjusted close": "47.485",
            "6. volume": "4699000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-30": {
            "1. open": "475.2",
            "2. high": "492.23",
            "3. low": "475.2",
            "4. close": "486.57",
            "5. adjusted close": "48.657",
            "6. volume": "1194000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-27": {
            "1. open": "457.39",
            "2. high": "473.0",
            "3. low": "453.6",
            "4. close": "469.32",
            "5. adjusted close": "46.932",
            "6. volume": "2775000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-26": {
            "1. open": "423.85",
            "2. high": "456.1",
            "3. low": "418.0",
            "4. close": "448.75",
            "5. adjusted close": "44.875",
            "6. volume": "3191000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-25": {
            "1. open": "419.6",
            "2. high": "431.23",
            "3. low": "409.1",
            "4. close": "426.78",
            "5. adjusted close": "42.678",
            "6. volume": "3069000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-24": {
            "1. open": "453.37",
            "2. high": "455.41",
            "3. low": "409.24",
            "4. close": "416.2",
            "5. adjusted close": "41.62",
            "6. volume": "4671000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-20": {
            "1. open": "514.97",
            "2. high": "514.97",
            "3. low": "437.16",
            "4. close": "466.3",
            "5. adjusted close": "46.63",
            "6. volume": "4488000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-19": {
            "1. open": "463.31",
            "2. high": "528.99",
            "3. low": "461.97",
            "4. close": "501.67",
            "5. adjusted close": "50.167",
            "6. volume": "4618000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-18": {
            "1. open": "461.7",
            "2. high": "487.15",
            "3. low": "456.34",
            "4. close": "464.88",
            "5. adjusted close": "46.488",
            "6. volume": "2798000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-17": {
            "1. open": "485.0",
            "2. high": "494.15",
            "3. low": "445.55",
            "4. close": "477.54",
            "5. adjusted close": "47.754",
            "6. volume": "3291000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-16": {
            "1. open": "518.93",
            "2. high": "518.93",
            "3. low": "458.6",
            "4. close": "462.77",
            "5. adjusted close": "46.277",
            "6. volume": "4415000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-13": {
            "1. open": "485.56",
            "2. high": "530.0",
            "3. low": "485.56",
            "4. close": "519.73",
            "5. adjusted close": "51.973",
            "6. volume": "4790000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-12": {
            "1. open": "410.58",
            "2. high": "500.0",
            "3. low": "402.0",
            "4. close": "462.28",
            "5. adjusted close": "46.228",
            "6. volume": "5558000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-11": {
            "1. open": "431.73",
            "2. high": "446.25",
            "3. low": "409.0",
            "4. close": "414.41",
            "5. adjusted close": "41.441",
            "6. volume": "6581000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-10": {
            "1. open": "460.48",
            "2. high": "473.29",
            "3. low": "414.35",
            "4. close": "436.9",
            "5. adjusted close": "43.69",
            "6. volume": "5298000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-09": {
            "1. open": "468.0",
            "2. high": "479.72",
            "3. low": "438.34",
            "4. close": "442.39",
            "5. adjusted close": "44.239",
            "6. volume": "4483000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-06": {
            "1. open": "514.97",
            "2. high": "515.06",
            "3. low": "460.0",
            "4. close": "486.07",
            "5. adjusted close": "48.607",
            "6. volume": "4938000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-05": {
            "1. open": "517.82",
            "2. high": "545.33",
            "3. low": "505.18",
            "4. close": "529.63",
            "5. adjusted close": "52.963",
            "6. volume": "5392000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-04": {
            "1. open": "590.82",
            "2. high": "621.27",
            "3. low": "564.45",
            "4. close": "618.3",
            "5. adjusted close": "61.83",
            "6. volume": "5219000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-03": {
            "1. open": "579.0",
            "2. high": "609.0",
            "3. low": "578.0",
            "4. close": "597.14",
            "5. adjusted close": "59.714",
            "6. volume": "2939000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-05-02": {
            "1. open": "546.84",
            "2. high": "584.0",
            "3. low": "544.98",
            "4. close": "583.26",
            "5. adjusted close": "58.326",
            "6. volume": "3500000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-29": {
            "1. open": "542.08",
            "2. high": "590.14",
            "3. low": "536.0",
            "4. close": "549.53",
            "5. adjusted close": "54.953",
            "6. volume": "3025000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-28": {
            "1. open": "557.67",
            "2. high": "578.89",
            "3. low": "527.96",
            "4. close": "568.15",
            "5. adjusted close": "56.815",
            "6. volume": "3856000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-27": {
            "1. open": "543.25",
            "2. high": "563.53",
            "3. low": "531.0",
            "4. close": "533.62",
            "5. adjusted close": "53.362",
            "6. volume": "4140000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-26": {
            "1. open": "579.6",
            "2. high": "585.54",
            "3. low": "548.21",
            "4. close": "549.07",
            "5. adjusted close": "54.907",
            "6. volume": "3277000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-25": {
            "1. open": "593.78",
            "2. high": "606.68",
            "3. low": "577.11",
            "4. close": "584.24",
            "5. adjusted close": "58.424",
            "6. volume": "4262000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-22": {
            "1. open": "608.27",
            "2. high": "624.0",
            "3. low": "577.46",
            "4. close": "585.08",
            "5. adjusted close": "58.508",
            "6. volume": "3988000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-21": {
            "1. open": "672.47",
            "2. high": "672.47",
            "3. low": "594.46",
            "4. close": "604.58",
            "5. adjusted close": "60.458",
            "6. volume": "5164000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-20": {
            "1. open": "745.99",
            "2. high": "746.0",
            "3. low": "656.75",
            "4. close": "658.05",
            "5. adjusted close": "65.805",
            "6. volume": "5180000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-19": {
            "1. open": "731.22",
            "2. high": "775.15",
            "3. low": "726.88",
            "4. close": "764.63",
            "5. adjusted close": "76.463",
            "6. volume": "1945000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-18": {
            "1. open": "728.35",
            "2. high": "739.99",
            "3. low": "701.43",
            "4. close": "733.43",
            "5. adjusted close": "73.343",
            "6. volume": "1867000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-14": {
            "1. open": "757.37",
            "2. high": "762.05",
            "3. low": "730.59",
            "4. close": "731.93",
            "5. adjusted close": "73.193",
            "6. volume": "1905000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-13": {
            "1. open": "747.27",
            "2. high": "782.4",
            "3. low": "734.69",
            "4. close": "759.17",
            "5. adjusted close": "75.917",
            "6. volume": "2225000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-12": {
            "1. open": "797.31",
            "2. high": "810.54",
            "3. low": "746.23",
            "4. close": "747.23",
            "5. adjusted close": "74.723",
            "6. volume": "2958000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-11": {
            "1. open": "775.0",
            "2. high": "793.23",
            "3. low": "750.0",
            "4. close": "780.02",
            "5. adjusted close": "78.002",
            "6. volume": "3646000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-08": {
            "1. open": "809.22",
            "2. high": "809.22",
            "3. low": "755.0",
            "4. close": "757.98",
            "5. adjusted close": "75.798",
            "6. volume": "2638000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-07": {
            "1. open": "825.95",
            "2. high": "840.78",
            "3. low": "781.96",
            "4. close": "811.12",
            "5. adjusted close": "81.112",
            "6. volume": "2182000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-06": {
            "1. open": "854.62",
            "2. high": "856.46",
            "3. low": "798.19",
            "4. close": "822.42",
            "5. adjusted close": "82.242",
            "6. volume": "3294000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-05": {
            "1. open": "905.04",
            "2. high": "919.0",
            "3. low": "862.96",
            "4. close": "878.47",
            "5. adjusted close": "87.847",
            "6. volume": "2385000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-04": {
            "1. open": "870.05",
            "2. high": "912.5",
            "3. low": "863.52",
            "4. close": "907.81",
            "5. adjusted close": "90.781",
            "6. volume": "2001000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-04-01": {
            "1. open": "863.99",
            "2. high": "896.01",
            "3. low": "849.39",
            "4. close": "865.71",
            "5. adjusted close": "86.571",
            "6. volume": "2248000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-31": {
            "1. open": "885.95",
            "2. high": "889.01",
            "3. low": "844.47",
            "4. close": "845.47",
            "5. adjusted close": "84.547",
            "6. volume": "2621000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-30": {
            "1. open": "910.0",
            "2. high": "917.39",
            "3. low": "865.0",
            "4. close": "879.61",
            "5. adjusted close": "87.961",
            "6. volume": "2719000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-29": {
            "1. open": "900.01",
            "2. high": "947.33",
            "3. low": "879.01",
            "4. close": "929.58",
            "5. adjusted close": "92.958",
            "6. volume": "2925000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-28": {
            "1. open": "855.91",
            "2. high": "900.0",
            "3. low": "842.95",
            "4. close": "878.67",
            "5. adjusted close": "87.867",
            "6. volume": "2253000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-25": {
            "1. open": "877.55",
            "2. high": "882.24",
            "3. low": "832.0",
            "4. close": "846.65",
            "5. adjusted close": "84.665",
            "6. volume": "1668000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-24": {
            "1. open": "892.66",
            "2. high": "892.71",
            "3. low": "854.49",
            "4. close": "882.59",
            "5. adjusted close": "88.259",
            "6. volume": "1997000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-23": {
            "1. open": "901.01",
            "2. high": "927.78",
            "3. low": "876.0",
            "4. close": "884.38",
            "5. adjusted close": "88.438",
            "6. volume": "4958000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-22": {
            "1. open": "864.22",
            "2. high": "922.17",
            "3. low": "843.92",
            "4. close": "912.5",
            "5. adjusted close": "91.25",
            "6. volume": "4731000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-21": {
            "1. open": "883.46",
            "2. high": "895.0",
            "3. low": "823.4",
            "4. close": "860.57",
            "5. adjusted close": "86.057",
            "6. volume": "2918000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-18": {
            "1. open": "819.7",
            "2. high": "873.0",
            "3. low": "817.26",
            "4. close": "859.68",
            "5. adjusted close": "85.968",
            "6. volume": "9440000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-17": {
            "1. open": "779.85",
            "2. high": "831.5",
            "3. low": "767.32",
            "4. close": "828.47",
            "5. adjusted close": "82.847",
            "6. volume": "2945000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-16": {
            "1. open": "735.56",
            "2. high": "791.91",
            "3. low": "719.32",
            "4. close": "789.19",
            "5. adjusted close": "78.919",
            "6. volume": "3964000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-15": {
            "1. open": "666.64",
            "2. high": "718.46",
            "3. low": "657.52",
            "4. close": "707.01",
            "5. adjusted close": "70.701",
            "6. volume": "2248000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-14": {
            "1. open": "696.24",
            "2. high": "704.51",
            "3. low": "654.69",
            "4. close": "657.14",
            "5. adjusted close": "65.714",
            "6. volume": "2675000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-11": {
            "1. open": "726.0",
            "2. high": "735.0",
            "3. low": "691.48",
            "4. close": "694.03",
            "5. adjusted close": "69.403",
            "6. volume": "3945000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-10": {
            "1. open": "732.0",
            "2. high": "732.19",
            "3. low": "697.41",
            "4. close": "707.11",
            "5. adjusted close": "70.711",
            "6. volume": "2815000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-09": {
            "1. open": "697.07",
            "2. high": "761.45",
            "3. low": "685.63",
            "4. close": "754.1",
            "5. adjusted close": "75.41",
            "6. volume": "3717000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-08": {
            "1. open": "708.85",
            "2. high": "711.02",
            "3. low": "658.66",
            "4. close": "663.87",
            "5. adjusted close": "66.387",
            "6. volume": "5498000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-07": {
            "1. open": "764.44",
            "2. high": "772.78",
            "3. low": "712.32",
            "4. close": "718.64",
            "5. adjusted close": "71.864",
            "6. volume": "2671000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-04": {
            "1. open": "813.04",
            "2. high": "829.33",
            "3. low": "753.88",
            "4. close": "764.65",
            "5. adjusted close": "76.465",
            "6. volume": "2540000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-03": {
            "1. open": "840.2",
            "2. high": "845.0",
            "3. low": "801.0",
            "4. close": "812.83",
            "5. adjusted close": "81.283",
            "6. volume": "1637000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-02": {
            "1. open": "862.14",
            "2. high": "862.14",
            "3. low": "807.27",
            "4. close": "833.86",
            "5. adjusted close": "83.386",
            "6. volume": "2914000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-03-01": {
            "1. open": "874.75",
            "2. high": "900.15",
            "3. low": "855.0",
            "4. close": "858.33",
            "5. adjusted close": "85.833",
            "6. volume": "2682000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-28": {
            "1. open": "863.51",
            "2. high": "890.37",
            "3. low": "848.59",
            "4. close": "879.92",
            "5. adjusted close": "87.992",
            "6. volume": "3739000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-25": {
            "1. open": "864.9",
            "2. high": "875.0",
            "3. low": "821.1",
            "4. close": "859.95",
            "5. adjusted close": "85.995",
            "6. volume": "3717000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-24": {
            "1. open": "752.0",
            "2. high": "855.24",
            "3. low": "752.0",
            "4. close": "850.62",
            "5. adjusted close": "85.062",
            "6. volume": "3568000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-23": {
            "1. open": "813.03",
            "2. high": "837.69",
            "3. low": "797.0",
            "4. close": "799.22",
            "5. adjusted close": "79.922",
            "6. volume": "3162000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-22": {
            "1. open": "810.2",
            "2. high": "841.93",
            "3. low": "797.97",
            "4. close": "800.83",
            "5. adjusted close": "80.083",
            "6. volume": "3524000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-18": {
            "1. open": "839.81",
            "2. high": "870.72",
            "3. low": "815.28",
            "4. close": "837.0",
            "5. adjusted close": "83.7",
            "6. volume": "4077000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-17": {
            "1. open": "925.07",
            "2. high": "929.85",
            "3. low": "831.87",
            "4. close": "837.09",
            "5. adjusted close": "83.709",
            "6. volume": "3925000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-16": {
            "1. open": "1017.0",
            "2. high": "1017.0",
            "3. low": "914.0",
            "4. close": "938.91",
            "5. adjusted close": "93.891",
            "6. volume": "7068000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-15": {
            "1. open": "1109.89",
            "2. high": "1134.3",
            "3. low": "1076.01",
            "4. close": "1132.62",
            "5. adjusted close": "113.262",
            "6. volume": "1873000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-14": {
            "1. open": "1081.89",
            "2. high": "1109.16",
            "3. low": "1065.13",
            "4. close": "1078.95",
            "5. adjusted close": "107.895",
            "6. volume": "2066000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-11": {
            "1. open": "1132.64",
            "2. high": "1149.0",
            "3. low": "1064.74",
            "4. close": "1089.55",
            "5. adjusted close": "108.955",
            "6. volume": "3209000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-10": {
            "1. open": "1136.53",
            "2. high": "1178.72",
            "3. low": "1126.27",
            "4. close": "1135.14",
            "5. adjusted close": "113.514",
            "6. volume": "2081000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-09": {
            "1. open": "1152.99",
            "2. high": "1173.5",
            "3. low": "1124.0",
            "4. close": "1170.2",
            "5. adjusted close": "117.02",
            "6. volume": "2133000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-08": {
            "1. open": "1091.7",
            "2. high": "1118.63",
            "3. low": "1086.32",
            "4. close": "1115.58",
            "5. adjusted close": "111.558",
            "6. volume": "2080000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-07": {
            "1. open": "1121.4",
            "2. high": "1152.7",
            "3. low": "1085.0",
            "4. close": "1096.44",
            "5. adjusted close": "109.644",
            "6. volume": "1974000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-04": {
            "1. open": "1066.98",
            "2. high": "1138.06",
            "3. low": "1036.3",
            "4. close": "1118.24",
            "5. adjusted close": "111.824",
            "6. volume": "2722000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-03": {
            "1. open": "1050.01",
            "2. high": "1084.53",
            "3. low": "1022.66",
            "4. close": "1027.74",
            "5. adjusted close": "102.774",
            "6. volume": "4155000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-02": {
            "1. open": "1250.23",
            "2. high": "1250.23",
            "3. low": "1098.0",
            "4. close": "1122.41",
            "5. adjusted close": "112.241",
            "6. volume": "4174000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-02-01": {
            "1. open": "1253.0",
            "2. high": "1255.0",
            "3. low": "1193.0",
            "4. close": "1247.62",
            "5. adjusted close": "124.762",
            "6. volume": "2828000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-31": {
            "1. open": "1123.09",
            "2. high": "1230.85",
            "3. low": "1117.74",
            "4. close": "1226.95",
            "5. adjusted close": "122.695",
            "6. volume": "4135000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-28": {
            "1. open": "1051.82",
            "2. high": "1116.26",
            "3. low": "1013.72",
            "4. close": "1113.98",
            "5. adjusted close": "111.398",
            "6. volume": "2853000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-27": {
            "1. open": "1146.68",
            "2. high": "1146.68",
            "3. low": "1035.85",
            "4. close": "1040.03",
            "5. adjusted close": "104.003",
            "6. volume": "2806000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-26": {
            "1. open": "1172.4",
            "2. high": "1192.55",
            "3. low": "1081.44",
            "4. close": "1101.17",
            "5. adjusted close": "110.117",
            "6. volume": "4327000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-25": {
            "1. open": "1148.8",
            "2. high": "1181.31",
            "3. low": "1067.93",
            "4. close": "1129.77",
            "5. adjusted close": "112.977",
            "6. volume": "3759000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-24": {
            "1. open": "1042.4",
            "2. high": "1216.76",
            "3. low": "990.0",
            "4. close": "1188.46",
            "5. adjusted close": "118.846",
            "6. volume": "5417000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-21": {
            "1. open": "1252.05",
            "2. high": "1269.14",
            "3. low": "1091.76",
            "4. close": "1110.4",
            "5. adjusted close": "111.04",
            "6. volume": "4311000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-20": {
            "1. open": "1311.98",
            "2. high": "1350.24",
            "3. low": "1279.17",
            "4. close": "1282.19",
            "5. adjusted close": "128.219",
            "6. volume": "1590000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-19": {
            "1. open": "1334.38",
            "2. high": "1399.0",
            "3. low": "1287.08",
            "4. close": "1289.82",
            "5. adjusted close": "128.982",
            "6. volume": "2836000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-18": {
            "1. open": "1354.67",
            "2. high": "1361.14",
            "3. low": "1291.65",
            "4. close": "1321.04",
            "5. adjusted close": "132.104",
            "6. volume": "2825000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-17": {
            "1. open": "1378.6",
            "2. high": "1397.29",
            "3. low": "1345.31",
            "4. close": "1389.55",
            "5. adjusted close": "138.955",
            "6. volume": "741000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-14": {
            "1. open": "1312.75",
            "2. high": "1394.51",
            "3. low": "1312.75",
            "4. close": "1382.07",
            "5. adjusted close": "138.207",
            "6. volume": "2276000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-13": {
            "1. open": "1468.99",
            "2. high": "1468.99",
            "3. low": "1329.93",
            "4. close": "1333.06",
            "5. adjusted close": "133.306",
            "6. volume": "2819000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-12": {
            "1. open": "1487.46",
            "2. high": "1489.0",
            "3. low": "1449.03",
            "4. close": "1461.85",
            "5. adjusted close": "146.185",
            "6. volume": "2528000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-11": {
            "1. open": "1388.21",
            "2. high": "1466.37",
            "3. low": "1375.0",
            "4. close": "1456.77",
            "5. adjusted close": "145.677",
            "6. volume": "2519000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-10": {
            "1. open": "1405.05",
            "2. high": "1434.18",
            "3. low": "1350.16",
            "4. close": "1433.89",
            "5. adjusted close": "143.389",
            "6. volume": "2594000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-07": {
            "1. open": "1487.43",
            "2. high": "1498.15",
            "3. low": "1424.95",
            "4. close": "1446.18",
            "5. adjusted close": "144.618",
            "6. volume": "2718000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-06": {
            "1. open": "1498.82",
            "2. high": "1524.7",
            "3. low": "1456.71",
            "4. close": "1487.47",
            "5. adjusted close": "148.747",
            "6. volume": "2126000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-05": {
            "1. open": "1541.2",
            "2. high": "1555.89",
            "3. low": "1498.01",
            "4. close": "1513.45",
            "5. adjusted close": "151.345",
            "6. volume": "2540000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2022-01-04": {
            "1. open": "1742.37",
            "2. high": "1742.37",
            "3. low": "1540.0",
            "4. close": "1552.23",
            "5. adjusted close": "155.223",
            "6. volume": "3909000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-31": {
            "1. open": "1781.39",
            "2. high": "1781.4",
            "3. low": "1740.77",
            "4. close": "1741.69",
            "5. adjusted close": "174.169",
            "6. volume": "984000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-30": {
            "1. open": "1776.31",
            "2. high": "1833.45",
            "3. low": "1776.31",
            "4. close": "1781.51",
            "5. adjusted close": "178.151",
            "6. volume": "1563000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-29": {
            "1. open": "1770.18",
            "2. high": "1791.14",
            "3. low": "1730.13",
            "4. close": "1781.47",
            "5. adjusted close": "178.147",
            "6. volume": "1629000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-24": {
            "1. open": "1828.06",
            "2. high": "1849.99",
            "3. low": "1812.37",
            "4. close": "1813.55",
            "5. adjusted close": "181.355",
            "6. volume": "215000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-23": {
            "1. open": "1788.0",
            "2. high": "1847.9",
            "3. low": "1772.87",
            "4. close": "1840.0",
            "5. adjusted close": "184.0",
            "6. volume": "1390000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-22": {
            "1. open": "1764.83",
            "2. high": "1786.79",
            "3. low": "1745.0",
            "4. close": "1776.67",
            "5. adjusted close": "177.667",
            "6. volume": "1448000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-21": {
            "1. open": "1703.04",
            "2. high": "1770.87",
            "3. low": "1687.41",
            "4. close": "1770.16",
            "5. adjusted close": "177.016",
            "6. volume": "1543000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-20": {
            "1. open": "1693.54",
            "2. high": "1710.63",
            "3. low": "1649.58",
            "4. close": "1662.21",
            "5. adjusted close": "166.221",
            "6. volume": "1446000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-17": {
            "1. open": "1672.0",
            "2. high": "1731.71",
            "3. low": "1645.0",
            "4. close": "1705.37",
            "5. adjusted close": "170.537",
            "6. volume": "4480000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-16": {
            "1. open": "1815.21",
            "2. high": "1815.21",
            "3. low": "1660.86",
            "4. close": "1693.69",
            "5. adjusted close": "169.369",
            "6. volume": "3074000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-15": {
            "1. open": "1741.4",
            "2. high": "1765.08",
            "3. low": "1664.57",
            "4. close": "1753.59",
            "5. adjusted close": "175.359",
            "6. volume": "3678000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-14": {
            "1. open": "1762.44",
            "2. high": "1797.7",
            "3. low": "1709.91",
            "4. close": "1740.47",
            "5. adjusted close": "174.047",
            "6. volume": "1908000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-13": {
            "1. open": "1840.0",
            "2. high": "1880.27",
            "3. low": "1758.37",
            "4. close": "1792.15",
            "5. adjusted close": "179.215",
            "6. volume": "2881000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-10": {
            "1. open": "1908.09",
            "2. high": "1945.0",
            "3. low": "1835.97",
            "4. close": "1857.22",
            "5. adjusted close": "185.722",
            "6. volume": "1655000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-09": {
            "1. open": "1909.94",
            "2. high": "1945.0",
            "3. low": "1885.94",
            "4. close": "1899.12",
            "5. adjusted close": "189.912",
            "6. volume": "1129000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-08": {
            "1. open": "1897.99",
            "2. high": "1939.8",
            "3. low": "1885.79",
            "4. close": "1922.29",
            "5. adjusted close": "192.229",
            "6. volume": "1358000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-07": {
            "1. open": "1860.0",
            "2. high": "1943.0",
            "3. low": "1858.53",
            "4. close": "1924.47",
            "5. adjusted close": "192.447",
            "6. volume": "2308000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-06": {
            "1. open": "1767.44",
            "2. high": "1825.8",
            "3. low": "1719.58",
            "4. close": "1823.53",
            "5. adjusted close": "182.353",
            "6. volume": "2071000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-03": {
            "1. open": "1860.17",
            "2. high": "1875.71",
            "3. low": "1742.71",
            "4. close": "1809.67",
            "5. adjusted close": "180.967",
            "6. volume": "2232000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-02": {
            "1. open": "1874.35",
            "2. high": "1902.23",
            "3. low": "1834.64",
            "4. close": "1853.9",
            "5. adjusted close": "185.39",
            "6. volume": "1834000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-12-01": {
            "1. open": "1979.99",
            "2. high": "1982.1",
            "3. low": "1869.83",
            "4. close": "1873.25",
            "5. adjusted close": "187.325",
            "6. volume": "2243000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-30": {
            "1. open": "2036.91",
            "2. high": "2074.4",
            "3. low": "1936.4",
            "4. close": "1941.03",
            "5. adjusted close": "194.103",
            "6. volume": "3195000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-29": {
            "1. open": "2013.0",
            "2. high": "2018.67",
            "3. low": "1948.27",
            "4. close": "2000.0",
            "5. adjusted close": "200.0",
            "6. volume": "1971000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-26": {
            "1. open": "2099.79",
            "2. high": "2120.0",
            "3. low": "2001.34",
            "4. close": "2003.95",
            "5. adjusted close": "200.395",
            "6. volume": "1677000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-25": {
            "1. open": "2084.14",
            "2. high": "2106.68",
            "3. low": "2046.1",
            "4. close": "2075.04",
            "5. adjusted close": "207.504",
            "6. volume": "586000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-24": {
            "1. open": "1979.49",
            "2. high": "2079.15",
            "3. low": "1954.93",
            "4. close": "2060.0",
            "5. adjusted close": "206.0",
            "6. volume": "2385000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-23": {
            "1. open": "2027.2",
            "2. high": "2046.65",
            "3. low": "1950.0",
            "4. close": "1993.94",
            "5. adjusted close": "199.394",
            "6. volume": "1804000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-22": {
            "1. open": "2165.11",
            "2. high": "2165.11",
            "3. low": "2006.0",
            "4. close": "2027.67",
            "5. adjusted close": "202.767",
            "6. volume": "2058000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-19": {
            "1. open": "2165.2",
            "2. high": "2228.73",
            "3. low": "2131.79",
            "4. close": "2139.82",
            "5. adjusted close": "213.982",
            "6. volume": "1409000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-18": {
            "1. open": "2074.41",
            "2. high": "2137.0",
            "3. low": "2066.58",
            "4. close": "2118.47",
            "5. adjusted close": "211.847",
            "6. volume": "1189000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-17": {
            "1. open": "2088.01",
            "2. high": "2106.75",
            "3. low": "2064.47",
            "4. close": "2065.99",
            "5. adjusted close": "206.599",
            "6. volume": "1223000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-16": {
            "1. open": "2069.99",
            "2. high": "2146.98",
            "3. low": "2045.35",
            "4. close": "2104.67",
            "5. adjusted close": "210.467",
            "6. volume": "1238000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-15": {
            "1. open": "2066.15",
            "2. high": "2128.6",
            "3. low": "2045.0",
            "4. close": "2072.82",
            "5. adjusted close": "207.282",
            "6. volume": "1694000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-12": {
            "1. open": "1898.0",
            "2. high": "2100.83",
            "3. low": "1897.99",
            "4. close": "2095.01",
            "5. adjusted close": "209.501",
            "6. volume": "3245000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-11": {
            "1. open": "1879.5",
            "2. high": "1903.3",
            "3. low": "1874.1",
            "4. close": "1877.65",
            "5. adjusted close": "187.765",
            "6. volume": "752000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-10": {
            "1. open": "1914.34",
            "2. high": "1916.07",
            "3. low": "1837.61",
            "4. close": "1842.83",
            "5. adjusted close": "184.283",
            "6. volume": "1064000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-09": {
            "1. open": "1916.74",
            "2. high": "1946.24",
            "3. low": "1897.03",
            "4. close": "1935.3",
            "5. adjusted close": "193.53",
            "6. volume": "949000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-08": {
            "1. open": "1914.58",
            "2. high": "1948.2",
            "3. low": "1901.99",
            "4. close": "1910.74",
            "5. adjusted close": "191.074",
            "6. volume": "1034000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-05": {
            "1. open": "1924.51",
            "2. high": "1928.79",
            "3. low": "1880.85",
            "4. close": "1902.57",
            "5. adjusted close": "190.257",
            "6. volume": "1395000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-04": {
            "1. open": "1870.42",
            "2. high": "1930.1",
            "3. low": "1862.07",
            "4. close": "1919.64",
            "5. adjusted close": "191.964",
            "6. volume": "1524000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-03": {
            "1. open": "1858.99",
            "2. high": "1859.99",
            "3. low": "1807.48",
            "4. close": "1851.4",
            "5. adjusted close": "185.14",
            "6. volume": "648000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-02": {
            "1. open": "1889.83",
            "2. high": "1902.59",
            "3. low": "1824.89",
            "4. close": "1831.29",
            "5. adjusted close": "183.129",
            "6. volume": "1519000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-11-01": {
            "1. open": "1822.51",
            "2. high": "1894.35",
            "3. low": "1811.71",
            "4. close": "1889.83",
            "5. adjusted close": "188.983",
            "6. volume": "2358000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-29": {
            "1. open": "1772.09",
            "2. high": "1842.0",
            "3. low": "1755.95",
            "4. close": "1807.02",
            "5. adjusted close": "180.702",
            "6. volume": "1922000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-28": {
            "1. open": "1660.58",
            "2. high": "1850.6",
            "3. low": "1646.72",
            "4. close": "1800.04",
            "5. adjusted close": "180.004",
            "6. volume": "3846000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-27": {
            "1. open": "1708.38",
            "2. high": "1711.11",
            "3. low": "1652.36",
            "4. close": "1681.67",
            "5. adjusted close": "168.167",
            "6. volume": "1530000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-26": {
            "1. open": "1770.84",
            "2. high": "1770.97",
            "3. low": "1682.0",
            "4. close": "1688.63",
            "5. adjusted close": "168.863",
            "6. volume": "1802000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-25": {
            "1. open": "1766.0",
            "2. high": "1781.85",
            "3. low": "1729.69",
            "4. close": "1765.85",
            "5. adjusted close": "176.585",
            "6. volume": "1240000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-22": {
            "1. open": "1818.95",
            "2. high": "1819.0",
            "3. low": "1738.91",
            "4. close": "1764.33",
            "5. adjusted close": "176.433",
            "6. volume": "1873000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-21": {
            "1. open": "1817.99",
            "2. high": "1862.64",
            "3. low": "1815.0",
            "4. close": "1850.58",
            "5. adjusted close": "185.058",
            "6. volume": "656000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-20": {
            "1. open": "1851.75",
            "2. high": "1856.2",
            "3. low": "1803.39",
            "4. close": "1834.05",
            "5. adjusted close": "183.405",
            "6. volume": "757000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-19": {
            "1. open": "1829.0",
            "2. high": "1853.96",
            "3. low": "1819.58",
            "4. close": "1836.82",
            "5. adjusted close": "183.682",
            "6. volume": "855000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-18": {
            "1. open": "1758.38",
            "2. high": "1815.29",
            "3. low": "1756.97",
            "4. close": "1814.27",
            "5. adjusted close": "181.427",
            "6. volume": "771000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-15": {
            "1. open": "1754.8",
            "2. high": "1769.81",
            "3. low": "1730.0",
            "4. close": "1763.37",
            "5. adjusted close": "176.337",
            "6. volume": "705000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-14": {
            "1. open": "1760.0",
            "2. high": "1763.96",
            "3. low": "1735.0",
            "4. close": "1741.63",
            "5. adjusted close": "174.163",
            "6. volume": "609000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-13": {
            "1. open": "1712.79",
            "2. high": "1740.67",
            "3. low": "1705.67",
            "4. close": "1740.67",
            "5. adjusted close": "174.067",
            "6. volume": "770000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-12": {
            "1. open": "1708.98",
            "2. high": "1718.41",
            "3. low": "1684.0",
            "4. close": "1690.92",
            "5. adjusted close": "169.092",
            "6. volume": "1238000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-08": {
            "1. open": "1770.11",
            "2. high": "1784.99",
            "3. low": "1713.69",
            "4. close": "1717.34",
            "5. adjusted close": "171.734",
            "6. volume": "1285000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-07": {
            "1. open": "1728.68",
            "2. high": "1763.22",
            "3. low": "1719.13",
            "4. close": "1756.81",
            "5. adjusted close": "175.681",
            "6. volume": "1304000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-06": {
            "1. open": "1654.2",
            "2. high": "1709.93",
            "3. low": "1650.16",
            "4. close": "1698.49",
            "5. adjusted close": "169.849",
            "6. volume": "1260000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-05": {
            "1. open": "1654.79",
            "2. high": "1701.72",
            "3. low": "1654.79",
            "4. close": "1656.01",
            "5. adjusted close": "165.601",
            "6. volume": "1027000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-04": {
            "1. open": "1674.8",
            "2. high": "1676.0",
            "3. low": "1617.0",
            "4. close": "1654.75",
            "5. adjusted close": "165.475",
            "6. volume": "1272000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-10-01": {
            "1. open": "1713.61",
            "2. high": "1735.0",
            "3. low": "1693.46",
            "4. close": "1707.07",
            "5. adjusted close": "170.707",
            "6. volume": "1036000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-30": {
            "1. open": "1724.69",
            "2. high": "1747.28",
            "3. low": "1713.37",
            "4. close": "1719.22",
            "5. adjusted close": "171.922",
            "6. volume": "1415000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-29": {
            "1. open": "1750.01",
            "2. high": "1768.92",
            "3. low": "1711.1",
            "4. close": "1717.91",
            "5. adjusted close": "171.791",
            "6. volume": "1211000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-28": {
            "1. open": "1790.0",
            "2. high": "1801.09",
            "3. low": "1726.18",
            "4. close": "1734.9",
            "5. adjusted close": "173.49",
            "6. volume": "1770000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-27": {
            "1. open": "1809.66",
            "2. high": "1832.18",
            "3. low": "1790.24",
            "4. close": "1822.68",
            "5. adjusted close": "182.268",
            "6. volume": "1460000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-24": {
            "1. open": "1861.94",
            "2. high": "1872.46",
            "3. low": "1809.28",
            "4. close": "1828.29",
            "5. adjusted close": "182.829",
            "6. volume": "796000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-23": {
            "1. open": "1865.0",
            "2. high": "1875.67",
            "3. low": "1845.0",
            "4. close": "1867.25",
            "5. adjusted close": "186.725",
            "6. volume": "576000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-22": {
            "1. open": "1849.54",
            "2. high": "1874.0",
            "3. low": "1836.92",
            "4. close": "1871.92",
            "5. adjusted close": "187.192",
            "6. volume": "1055000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-21": {
            "1. open": "1856.4",
            "2. high": "1856.4",
            "3. low": "1827.0",
            "4. close": "1843.3",
            "5. adjusted close": "184.33",
            "6. volume": "1310000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-20": {
            "1. open": "1850.0",
            "2. high": "1876.6",
            "3. low": "1800.0",
            "4. close": "1835.6",
            "5. adjusted close": "183.56",
            "6. volume": "1750000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-17": {
            "1. open": "1845.98",
            "2. high": "1895.52",
            "3. low": "1844.05",
            "4. close": "1895.23",
            "5. adjusted close": "189.523",
            "6. volume": "4768000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-16": {
            "1. open": "1861.37",
            "2. high": "1874.74",
            "3. low": "1838.58",
            "4. close": "1870.29",
            "5. adjusted close": "187.029",
            "6. volume": "778000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-15": {
            "1. open": "1849.95",
            "2. high": "1865.8",
            "3. low": "1814.46",
            "4. close": "1861.41",
            "5. adjusted close": "186.141",
            "6. volume": "1153000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-14": {
            "1. open": "1865.88",
            "2. high": "1873.7",
            "3. low": "1831.18",
            "4. close": "1838.94",
            "5. adjusted close": "183.894",
            "6. volume": "1901000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-13": {
            "1. open": "1897.99",
            "2. high": "1897.99",
            "3. low": "1815.0",
            "4. close": "1866.68",
            "5. adjusted close": "186.668",
            "6. volume": "2435000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-10": {
            "1. open": "1914.19",
            "2. high": "1914.19",
            "3. low": "1874.65",
            "4. close": "1881.8",
            "5. adjusted close": "188.18",
            "6. volume": "822000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-09": {
            "1. open": "1883.44",
            "2. high": "1922.3",
            "3. low": "1883.44",
            "4. close": "1901.82",
            "5. adjusted close": "190.182",
            "6. volume": "960000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-08": {
            "1. open": "1942.25",
            "2. high": "1947.41",
            "3. low": "1871.01",
            "4. close": "1875.27",
            "5. adjusted close": "187.527",
            "6. volume": "1452000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-07": {
            "1. open": "1957.01",
            "2. high": "1967.49",
            "3. low": "1923.72",
            "4. close": "1944.78",
            "5. adjusted close": "194.478",
            "6. volume": "1251000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-03": {
            "1. open": "1934.99",
            "2. high": "1961.28",
            "3. low": "1932.0",
            "4. close": "1946.48",
            "5. adjusted close": "194.648",
            "6. volume": "827000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-02": {
            "1. open": "1942.64",
            "2. high": "1993.0",
            "3. low": "1933.0",
            "4. close": "1934.95",
            "5. adjusted close": "193.495",
            "6. volume": "1160000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-09-01": {
            "1. open": "1934.04",
            "2. high": "1958.05",
            "3. low": "1918.83",
            "4. close": "1942.56",
            "5. adjusted close": "194.256",
            "6. volume": "788000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-31": {
            "1. open": "1960.26",
            "2. high": "1961.5",
            "3. low": "1919.0",
            "4. close": "1926.59",
            "5. adjusted close": "192.659",
            "6. volume": "1447000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-30": {
            "1. open": "1940.0",
            "2. high": "1965.25",
            "3. low": "1924.68",
            "4. close": "1952.0",
            "5. adjusted close": "195.2",
            "6. volume": "574000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-27": {
            "1. open": "1928.01",
            "2. high": "1944.06",
            "3. low": "1921.45",
            "4. close": "1934.14",
            "5. adjusted close": "193.414",
            "6. volume": "696000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-26": {
            "1. open": "1948.51",
            "2. high": "1963.36",
            "3. low": "1920.34",
            "4. close": "1920.43",
            "5. adjusted close": "192.043",
            "6. volume": "613000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-25": {
            "1. open": "1947.78",
            "2. high": "1965.1",
            "3. low": "1908.0",
            "4. close": "1953.43",
            "5. adjusted close": "195.343",
            "6. volume": "1203000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-24": {
            "1. open": "1903.64",
            "2. high": "1967.0",
            "3. low": "1903.35",
            "4. close": "1939.81",
            "5. adjusted close": "193.981",
            "6. volume": "1130000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-23": {
            "1. open": "1850.6",
            "2. high": "1881.23",
            "3. low": "1845.0",
            "4. close": "1876.31",
            "5. adjusted close": "187.631",
            "6. volume": "592000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-20": {
            "1. open": "1892.53",
            "2. high": "1914.0",
            "3. low": "1850.0",
            "4. close": "1861.95",
            "5. adjusted close": "186.195",
            "6. volume": "1074000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-19": {
            "1. open": "1872.03",
            "2. high": "1916.5",
            "3. low": "1871.0",
            "4. close": "1881.1",
            "5. adjusted close": "188.11",
            "6. volume": "670000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-18": {
            "1. open": "1871.4",
            "2. high": "1909.5",
            "3. low": "1859.87",
            "4. close": "1886.76",
            "5. adjusted close": "188.676",
            "6. volume": "916000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-17": {
            "1. open": "1860.64",
            "2. high": "1882.0",
            "3. low": "1842.0",
            "4. close": "1870.85",
            "5. adjusted close": "187.085",
            "6. volume": "805000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-16": {
            "1. open": "1871.74",
            "2. high": "1925.0",
            "3. low": "1850.0",
            "4. close": "1872.05",
            "5. adjusted close": "187.205",
            "6. volume": "927000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-13": {
            "1. open": "1889.99",
            "2. high": "1889.99",
            "3. low": "1851.92",
            "4. close": "1874.65",
            "5. adjusted close": "187.465",
            "6. volume": "577000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-12": {
            "1. open": "1866.87",
            "2. high": "1895.0",
            "3. low": "1828.81",
            "4. close": "1881.51",
            "5. adjusted close": "188.151",
            "6. volume": "729000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-11": {
            "1. open": "1918.15",
            "2. high": "1920.77",
            "3. low": "1853.4",
            "4. close": "1857.5",
            "5. adjusted close": "185.75",
            "6. volume": "894000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-10": {
            "1. open": "1948.87",
            "2. high": "1990.0",
            "3. low": "1898.15",
            "4. close": "1912.44",
            "5. adjusted close": "191.244",
            "6. volume": "2389000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-09": {
            "1. open": "1902.01",
            "2. high": "1950.36",
            "3. low": "1896.29",
            "4. close": "1948.87",
            "5. adjusted close": "194.887",
            "6. volume": "3444000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-06": {
            "1. open": "1920.01",
            "2. high": "1943.32",
            "3. low": "1887.76",
            "4. close": "1915.46",
            "5. adjusted close": "191.546",
            "6. volume": "1118000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-05": {
            "1. open": "1954.79",
            "2. high": "1966.54",
            "3. low": "1922.88",
            "4. close": "1931.67",
            "5. adjusted close": "193.167",
            "6. volume": "1325000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-04": {
            "1. open": "1917.8",
            "2. high": "1955.0",
            "3. low": "1903.27",
            "4. close": "1952.31",
            "5. adjusted close": "195.231",
            "6. volume": "929000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-08-03": {
            "1. open": "1938.0",
            "2. high": "1956.34",
            "3. low": "1883.21",
            "4. close": "1910.08",
            "5. adjusted close": "191.008",
            "6. volume": "1752000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-30": {
            "1. open": "1867.0",
            "2. high": "1901.28",
            "3. low": "1856.88",
            "4. close": "1873.0",
            "5. adjusted close": "187.3",
            "6. volume": "1725000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-29": {
            "1. open": "1903.86",
            "2. high": "1938.45",
            "3. low": "1878.29",
            "4. close": "1899.38",
            "5. adjusted close": "189.938",
            "6. volume": "1607000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-28": {
            "1. open": "1980.78",
            "2. high": "1988.0",
            "3. low": "1887.04",
            "4. close": "1930.66",
            "5. adjusted close": "193.066",
            "6. volume": "2226000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-27": {
            "1. open": "1994.95",
            "2. high": "2014.45",
            "3. low": "1904.47",
            "4. close": "1958.3",
            "5. adjusted close": "195.83",
            "6. volume": "2528000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-26": {
            "1. open": "2073.03",
            "2. high": "2075.88",
            "3. low": "1980.05",
            "4. close": "1987.72",
            "5. adjusted close": "198.772",
            "6. volume": "2206000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-23": {
            "1. open": "2022.01",
            "2. high": "2069.79",
            "3. low": "2009.45",
            "4. close": "2068.45",
            "5. adjusted close": "206.845",
            "6. volume": "1596000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-22": {
            "1. open": "1974.99",
            "2. high": "2014.35",
            "3. low": "1972.01",
            "4. close": "2003.51",
            "5. adjusted close": "200.351",
            "6. volume": "1615000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-21": {
            "1. open": "1930.03",
            "2. high": "1972.87",
            "3. low": "1919.65",
            "4. close": "1972.01",
            "5. adjusted close": "197.201",
            "6. volume": "1698000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-20": {
            "1. open": "1881.34",
            "2. high": "1943.88",
            "3. low": "1862.2",
            "4. close": "1934.94",
            "5. adjusted close": "193.494",
            "6. volume": "1850000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-19": {
            "1. open": "1799.23",
            "2. high": "1882.74",
            "3. low": "1777.36",
            "4. close": "1875.12",
            "5. adjusted close": "187.512",
            "6. volume": "1924000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-16": {
            "1. open": "1821.64",
            "2. high": "1840.0",
            "3. low": "1799.82",
            "4. close": "1819.63",
            "5. adjusted close": "181.963",
            "6. volume": "1193000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-15": {
            "1. open": "1856.4",
            "2. high": "1858.44",
            "3. low": "1791.05",
            "4. close": "1814.79",
            "5. adjusted close": "181.479",
            "6. volume": "1211000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-14": {
            "1. open": "1911.91",
            "2. high": "1930.32",
            "3. low": "1824.63",
            "4. close": "1830.04",
            "5. adjusted close": "183.004",
            "6. volume": "1579000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-13": {
            "1. open": "1869.99",
            "2. high": "1918.58",
            "3. low": "1866.94",
            "4. close": "1899.86",
            "5. adjusted close": "189.986",
            "6. volume": "977000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-12": {
            "1. open": "1883.55",
            "2. high": "1913.05",
            "3. low": "1840.84",
            "4. close": "1862.24",
            "5. adjusted close": "186.224",
            "6. volume": "862000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-09": {
            "1. open": "1838.01",
            "2. high": "1864.24",
            "3. low": "1821.9",
            "4. close": "1862.97",
            "5. adjusted close": "186.297",
            "6. volume": "1026000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-08": {
            "1. open": "1850.21",
            "2. high": "1880.6",
            "3. low": "1821.49",
            "4. close": "1838.03",
            "5. adjusted close": "183.803",
            "6. volume": "1636000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-07": {
            "1. open": "1935.5",
            "2. high": "1974.99",
            "3. low": "1886.28",
            "4. close": "1898.66",
            "5. adjusted close": "189.866",
            "6. volume": "1913000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-06": {
            "1. open": "1815.01",
            "2. high": "1918.41",
            "3. low": "1815.01",
            "4. close": "1916.36",
            "5. adjusted close": "191.636",
            "6. volume": "2008000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-05": {
            "1. open": "1812.83",
            "2. high": "1819.0",
            "3. low": "1803.18",
            "4. close": "1814.18",
            "5. adjusted close": "181.418",
            "6. volume": "297000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-07-02": {
            "1. open": "1812.96",
            "2. high": "1850.1",
            "3. low": "1786.82",
            "4. close": "1808.25",
            "5. adjusted close": "180.825",
            "6. volume": "912000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-30": {
            "1. open": "1828.01",
            "2. high": "1843.82",
            "3. low": "1804.6",
            "4. close": "1812.87",
            "5. adjusted close": "181.287",
            "6. volume": "1367000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-29": {
            "1. open": "1855.79",
            "2. high": "1873.84",
            "3. low": "1827.2",
            "4. close": "1838.77",
            "5. adjusted close": "183.877",
            "6. volume": "982000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-28": {
            "1. open": "1831.12",
            "2. high": "1880.0",
            "3. low": "1825.0",
            "4. close": "1844.67",
            "5. adjusted close": "184.467",
            "6. volume": "1027000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-25": {
            "1. open": "1828.53",
            "2. high": "1828.53",
            "3. low": "1756.84",
            "4. close": "1812.42",
            "5. adjusted close": "181.242",
            "6. volume": "1344000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-24": {
            "1. open": "1860.0",
            "2. high": "1881.21",
            "3. low": "1817.26",
            "4. close": "1822.84",
            "5. adjusted close": "182.284",
            "6. volume": "1523000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-23": {
            "1. open": "1852.42",
            "2. high": "1879.95",
            "3. low": "1836.88",
            "4. close": "1848.09",
            "5. adjusted close": "184.809",
            "6. volume": "1210000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-22": {
            "1. open": "1832.22",
            "2. high": "1875.0",
            "3. low": "1816.2",
            "4. close": "1850.36",
            "5. adjusted close": "185.036",
            "6. volume": "1862000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-21": {
            "1. open": "1829.51",
            "2. high": "1920.0",
            "3. low": "1801.0",
            "4. close": "1823.7",
            "5. adjusted close": "182.37",
            "6. volume": "2907000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-18": {
            "1. open": "1785.57",
            "2. high": "1846.45",
            "3. low": "1775.0",
            "4. close": "1820.37",
            "5. adjusted close": "182.037",
            "6. volume": "5225000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-17": {
            "1. open": "1671.0",
            "2. high": "1804.715",
            "3. low": "1666.98",
            "4. close": "1790.01",
            "5. adjusted close": "179.001",
            "6. volume": "2464000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-16": {
            "1. open": "1616.49",
            "2. high": "1685.0",
            "3. low": "1609.19",
            "4. close": "1670.47",
            "5. adjusted close": "167.047",
            "6. volume": "2056000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-15": {
            "1. open": "1597.55",
            "2. high": "1641.98",
            "3. low": "1567.44",
            "4. close": "1612.11",
            "5. adjusted close": "161.211",
            "6. volume": "1643000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-14": {
            "1. open": "1517.95",
            "2. high": "1591.0",
            "3. low": "1516.22",
            "4. close": "1585.83",
            "5. adjusted close": "158.583",
            "6. volume": "1536000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-11": {
            "1. open": "1493.35",
            "2. high": "1518.9",
            "3. low": "1492.28",
            "4. close": "1518.08",
            "5. adjusted close": "151.808",
            "6. volume": "817000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-10": {
            "1. open": "1472.18",
            "2. high": "1495.59",
            "3. low": "1450.0",
            "4. close": "1493.25",
            "5. adjusted close": "149.325",
            "6. volume": "756000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-09": {
            "1. open": "1487.04",
            "2. high": "1498.15",
            "3. low": "1471.66",
            "4. close": "1472.02",
            "5. adjusted close": "147.202",
            "6. volume": "573000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-08": {
            "1. open": "1496.33",
            "2. high": "1513.8",
            "3. low": "1465.0",
            "4. close": "1488.28",
            "5. adjusted close": "148.828",
            "6. volume": "1058000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-07": {
            "1. open": "1460.01",
            "2. high": "1487.85",
            "3. low": "1434.85",
            "4. close": "1482.94",
            "5. adjusted close": "148.294",
            "6. volume": "1836000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-04": {
            "1. open": "1457.04",
            "2. high": "1480.16",
            "3. low": "1452.71",
            "4. close": "1457.15",
            "5. adjusted close": "145.715",
            "6. volume": "681000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-03": {
            "1. open": "1475.18",
            "2. high": "1487.41",
            "3. low": "1447.42",
            "4. close": "1448.96",
            "5. adjusted close": "144.896",
            "6. volume": "1162000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-02": {
            "1. open": "1522.0",
            "2. high": "1523.0",
            "3. low": "1468.64",
            "4. close": "1479.47",
            "5. adjusted close": "147.947",
            "6. volume": "1186000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-06-01": {
            "1. open": "1511.59",
            "2. high": "1537.5",
            "3. low": "1495.14",
            "4. close": "1510.72",
            "5. adjusted close": "151.072",
            "6. volume": "1539000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-31": {
            "1. open": "1509.0",
            "2. high": "1509.0",
            "3. low": "1479.0",
            "4. close": "1480.32",
            "5. adjusted close": "148.032",
            "6. volume": "687000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-28": {
            "1. open": "1510.2",
            "2. high": "1536.32",
            "3. low": "1499.58",
            "4. close": "1502.42",
            "5. adjusted close": "150.242",
            "6. volume": "1191000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-27": {
            "1. open": "1489.99",
            "2. high": "1515.77",
            "3. low": "1467.79",
            "4. close": "1492.82",
            "5. adjusted close": "149.282",
            "6. volume": "3257000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-26": {
            "1. open": "1514.65",
            "2. high": "1534.93",
            "3. low": "1492.0",
            "4. close": "1499.4",
            "5. adjusted close": "149.94",
            "6. volume": "1195000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-25": {
            "1. open": "1525.74",
            "2. high": "1542.0",
            "3. low": "1484.84",
            "4. close": "1496.68",
            "5. adjusted close": "149.668",
            "6. volume": "1779000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-21": {
            "1. open": "1473.99",
            "2. high": "1505.015",
            "3. low": "1438.0",
            "4. close": "1473.78",
            "5. adjusted close": "147.378",
            "6. volume": "1686000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-20": {
            "1. open": "1425.81",
            "2. high": "1475.98",
            "3. low": "1416.53",
            "4. close": "1464.34",
            "5. adjusted close": "146.434",
            "6. volume": "1549000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-19": {
            "1. open": "1325.23",
            "2. high": "1420.0",
            "3. low": "1325.23",
            "4. close": "1419.22",
            "5. adjusted close": "141.922",
            "6. volume": "2164000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-18": {
            "1. open": "1329.97",
            "2. high": "1388.42",
            "3. low": "1321.45",
            "4. close": "1365.65",
            "5. adjusted close": "136.565",
            "6. volume": "1613000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-17": {
            "1. open": "1309.93",
            "2. high": "1342.87",
            "3. low": "1295.0",
            "4. close": "1322.6",
            "5. adjusted close": "132.26",
            "6. volume": "887000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-14": {
            "1. open": "1285.0",
            "2. high": "1317.7",
            "3. low": "1264.27",
            "4. close": "1314.47",
            "5. adjusted close": "131.447",
            "6. volume": "1182000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-13": {
            "1. open": "1339.96",
            "2. high": "1345.36",
            "3. low": "1251.74",
            "4. close": "1274.99",
            "5. adjusted close": "127.499",
            "6. volume": "1695000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-12": {
            "1. open": "1309.9",
            "2. high": "1334.29",
            "3. low": "1280.0",
            "4. close": "1315.49",
            "5. adjusted close": "131.549",
            "6. volume": "1777000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-11": {
            "1. open": "1252.2",
            "2. high": "1355.29",
            "3. low": "1248.55",
            "4. close": "1342.89",
            "5. adjusted close": "134.289",
            "6. volume": "2035000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-10": {
            "1. open": "1338.61",
            "2. high": "1338.61",
            "3. low": "1286.16",
            "4. close": "1303.28",
            "5. adjusted close": "130.328",
            "6. volume": "2346000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-07": {
            "1. open": "1359.48",
            "2. high": "1372.99",
            "3. low": "1331.93",
            "4. close": "1345.36",
            "5. adjusted close": "134.536",
            "6. volume": "1622000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-06": {
            "1. open": "1360.01",
            "2. high": "1370.15",
            "3. low": "1302.91",
            "4. close": "1324.49",
            "5. adjusted close": "132.449",
            "6. volume": "1906000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-05": {
            "1. open": "1411.05",
            "2. high": "1418.29",
            "3. low": "1364.61",
            "4. close": "1376.05",
            "5. adjusted close": "137.605",
            "6. volume": "1523000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-04": {
            "1. open": "1370.0",
            "2. high": "1407.78",
            "3. low": "1325.31",
            "4. close": "1405.66",
            "5. adjusted close": "140.566",
            "6. volume": "1630000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-05-03": {
            "1. open": "1466.39",
            "2. high": "1466.39",
            "3. low": "1375.0",
            "4. close": "1375.0",
            "5. adjusted close": "137.5",
            "6. volume": "1652000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-30": {
            "1. open": "1490.0",
            "2. high": "1501.55",
            "3. low": "1444.25",
            "4. close": "1450.9",
            "5. adjusted close": "145.09",
            "6. volume": "1795000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-29": {
            "1. open": "1595.0",
            "2. high": "1598.21",
            "3. low": "1509.0",
            "4. close": "1514.33",
            "5. adjusted close": "151.433",
            "6. volume": "1664000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-28": {
            "1. open": "1505.92",
            "2. high": "1610.0",
            "3. low": "1477.76",
            "4. close": "1589.47",
            "5. adjusted close": "158.947",
            "6. volume": "3255000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-27": {
            "1. open": "1451.04",
            "2. high": "1451.04",
            "3. low": "1408.25",
            "4. close": "1430.45",
            "5. adjusted close": "143.045",
            "6. volume": "908000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-26": {
            "1. open": "1373.77",
            "2. high": "1443.76",
            "3. low": "1373.77",
            "4. close": "1441.55",
            "5. adjusted close": "144.155",
            "6. volume": "1128000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-23": {
            "1. open": "1366.78",
            "2. high": "1383.44",
            "3. low": "1360.06",
            "4. close": "1373.73",
            "5. adjusted close": "137.373",
            "6. volume": "971000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-22": {
            "1. open": "1439.91",
            "2. high": "1445.42",
            "3. low": "1365.96",
            "4. close": "1366.72",
            "5. adjusted close": "136.672",
            "6. volume": "1368000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-21": {
            "1. open": "1416.07",
            "2. high": "1438.16",
            "3. low": "1404.35",
            "4. close": "1425.99",
            "5. adjusted close": "142.599",
            "6. volume": "874000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-20": {
            "1. open": "1424.24",
            "2. high": "1450.1",
            "3. low": "1396.81",
            "4. close": "1416.08",
            "5. adjusted close": "141.608",
            "6. volume": "1093000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-19": {
            "1. open": "1496.95",
            "2. high": "1502.05",
            "3. low": "1432.28",
            "4. close": "1432.28",
            "5. adjusted close": "143.228",
            "6. volume": "1303000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-16": {
            "1. open": "1515.32",
            "2. high": "1525.0",
            "3. low": "1486.5",
            "4. close": "1510.34",
            "5. adjusted close": "151.034",
            "6. volume": "1027000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-15": {
            "1. open": "1500.09",
            "2. high": "1532.1",
            "3. low": "1486.0",
            "4. close": "1511.78",
            "5. adjusted close": "151.178",
            "6. volume": "1110000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-14": {
            "1. open": "1564.0",
            "2. high": "1569.31",
            "3. low": "1472.15",
            "4. close": "1476.06",
            "5. adjusted close": "147.606",
            "6. volume": "1320000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-13": {
            "1. open": "1526.79",
            "2. high": "1565.0",
            "3. low": "1526.79",
            "4. close": "1555.57",
            "5. adjusted close": "155.557",
            "6. volume": "1294000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-12": {
            "1. open": "1530.21",
            "2. high": "1536.77",
            "3. low": "1492.0",
            "4. close": "1508.52",
            "5. adjusted close": "150.852",
            "6. volume": "1401000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-09": {
            "1. open": "1520.81",
            "2. high": "1546.89",
            "3. low": "1495.0",
            "4. close": "1537.03",
            "5. adjusted close": "153.703",
            "6. volume": "1435000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-08": {
            "1. open": "1484.0",
            "2. high": "1539.7",
            "3. low": "1484.0",
            "4. close": "1536.84",
            "5. adjusted close": "153.684",
            "6. volume": "1639000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-07": {
            "1. open": "1449.0",
            "2. high": "1481.56",
            "3. low": "1441.0",
            "4. close": "1462.12",
            "5. adjusted close": "146.212",
            "6. volume": "963000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-06": {
            "1. open": "1446.79",
            "2. high": "1480.0",
            "3. low": "1435.15",
            "4. close": "1453.4",
            "5. adjusted close": "145.34",
            "6. volume": "1274000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-05": {
            "1. open": "1474.0",
            "2. high": "1474.0",
            "3. low": "1422.6",
            "4. close": "1434.38",
            "5. adjusted close": "143.438",
            "6. volume": "745000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-04-01": {
            "1. open": "1439.0",
            "2. high": "1481.31",
            "3. low": "1426.36",
            "4. close": "1448.18",
            "5. adjusted close": "144.818",
            "6. volume": "1564000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-31": {
            "1. open": "1352.99",
            "2. high": "1405.82",
            "3. low": "1344.37",
            "4. close": "1387.43",
            "5. adjusted close": "138.743",
            "6. volume": "2240000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-30": {
            "1. open": "1295.2",
            "2. high": "1355.0",
            "3. low": "1288.12",
            "4. close": "1324.56",
            "5. adjusted close": "132.456",
            "6. volume": "1295000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-29": {
            "1. open": "1343.99",
            "2. high": "1354.0",
            "3. low": "1295.81",
            "4. close": "1307.2",
            "5. adjusted close": "130.72",
            "6. volume": "1477000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-26": {
            "1. open": "1324.36",
            "2. high": "1363.44",
            "3. low": "1267.45",
            "4. close": "1334.0",
            "5. adjusted close": "133.4",
            "6. volume": "2641000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-25": {
            "1. open": "1377.79",
            "2. high": "1389.68",
            "3. low": "1328.43",
            "4. close": "1337.52",
            "5. adjusted close": "133.752",
            "6. volume": "1884000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-24": {
            "1. open": "1475.41",
            "2. high": "1490.0",
            "3. low": "1386.1",
            "4. close": "1390.46",
            "5. adjusted close": "139.046",
            "6. volume": "2773000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-23": {
            "1. open": "1456.09",
            "2. high": "1470.12",
            "3. low": "1436.22",
            "4. close": "1461.68",
            "5. adjusted close": "146.168",
            "6. volume": "1148000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-22": {
            "1. open": "1399.98",
            "2. high": "1452.85",
            "3. low": "1398.82",
            "4. close": "1450.54",
            "5. adjusted close": "145.054",
            "6. volume": "1005000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-19": {
            "1. open": "1397.67",
            "2. high": "1423.23",
            "3. low": "1386.0",
            "4. close": "1399.98",
            "5. adjusted close": "139.998",
            "6. volume": "7400000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-18": {
            "1. open": "1426.99",
            "2. high": "1431.22",
            "3. low": "1386.49",
            "4. close": "1398.27",
            "5. adjusted close": "139.827",
            "6. volume": "1588000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-17": {
            "1. open": "1400.0",
            "2. high": "1462.69",
            "3. low": "1372.0",
            "4. close": "1451.54",
            "5. adjusted close": "145.154",
            "6. volume": "1830000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-16": {
            "1. open": "1475.26",
            "2. high": "1483.2",
            "3. low": "1400.0",
            "4. close": "1417.85",
            "5. adjusted close": "141.785",
            "6. volume": "3204000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-15": {
            "1. open": "1422.91",
            "2. high": "1446.14",
            "3. low": "1388.0",
            "4. close": "1445.38",
            "5. adjusted close": "144.538",
            "6. volume": "1151000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-12": {
            "1. open": "1405.13",
            "2. high": "1428.58",
            "3. low": "1372.63",
            "4. close": "1422.91",
            "5. adjusted close": "142.291",
            "6. volume": "1499000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-11": {
            "1. open": "1414.09",
            "2. high": "1452.75",
            "3. low": "1372.96",
            "4. close": "1431.53",
            "5. adjusted close": "143.153",
            "6. volume": "2346000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-10": {
            "1. open": "1480.09",
            "2. high": "1480.09",
            "3. low": "1364.48",
            "4. close": "1378.22",
            "5. adjusted close": "137.822",
            "6. volume": "2358000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-09": {
            "1. open": "1411.75",
            "2. high": "1451.0",
            "3. low": "1393.56",
            "4. close": "1431.06",
            "5. adjusted close": "143.106",
            "6. volume": "2120000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-08": {
            "1. open": "1424.34",
            "2. high": "1473.38",
            "3. low": "1357.7",
            "4. close": "1366.51",
            "5. adjusted close": "136.651",
            "6. volume": "2353000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-05": {
            "1. open": "1459.51",
            "2. high": "1459.51",
            "3. low": "1296.43",
            "4. close": "1431.8",
            "5. adjusted close": "143.18",
            "6. volume": "4714000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-04": {
            "1. open": "1519.66",
            "2. high": "1542.29",
            "3. low": "1413.18",
            "4. close": "1455.99",
            "5. adjusted close": "145.599",
            "6. volume": "3514000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-03": {
            "1. open": "1629.68",
            "2. high": "1650.39",
            "3. low": "1541.04",
            "4. close": "1545.03",
            "5. adjusted close": "154.503",
            "6. volume": "1939000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-02": {
            "1. open": "1667.2",
            "2. high": "1667.2",
            "3. low": "1584.94",
            "4. close": "1653.79",
            "5. adjusted close": "165.379",
            "6. volume": "2375000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-03-01": {
            "1. open": "1665.74",
            "2. high": "1684.58",
            "3. low": "1625.0",
            "4. close": "1655.41",
            "5. adjusted close": "165.541",
            "6. volume": "2628000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-26": {
            "1. open": "1599.78",
            "2. high": "1648.73",
            "3. low": "1568.0",
            "4. close": "1648.73",
            "5. adjusted close": "164.873",
            "6. volume": "6143000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-25": {
            "1. open": "1616.39",
            "2. high": "1647.38",
            "3. low": "1538.84",
            "4. close": "1572.49",
            "5. adjusted close": "157.249",
            "6. volume": "3489000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-24": {
            "1. open": "1645.5",
            "2. high": "1658.0",
            "3. low": "1588.98",
            "4. close": "1632.44",
            "5. adjusted close": "163.244",
            "6. volume": "3119000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-23": {
            "1. open": "1600.83",
            "2. high": "1663.0",
            "3. low": "1527.87",
            "4. close": "1637.26",
            "5. adjusted close": "163.726",
            "6. volume": "2858000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-22": {
            "1. open": "1770.21",
            "2. high": "1786.16",
            "3. low": "1718.29",
            "4. close": "1742.26",
            "5. adjusted close": "174.226",
            "6. volume": "2663000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-19": {
            "1. open": "1757.14",
            "2. high": "1815.0",
            "3. low": "1738.36",
            "4. close": "1810.58",
            "5. adjusted close": "181.058",
            "6. volume": "2015000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-18": {
            "1. open": "1760.93",
            "2. high": "1796.85",
            "3. low": "1750.0",
            "4. close": "1755.6",
            "5. adjusted close": "175.56",
            "6. volume": "1620000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-17": {
            "1. open": "1744.95",
            "2. high": "1853.0",
            "3. low": "1719.5",
            "4. close": "1804.18",
            "5. adjusted close": "180.418",
            "6. volume": "3277000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-16": {
            "1. open": "1867.19",
            "2. high": "1892.29",
            "3. low": "1817.96",
            "4. close": "1856.03",
            "5. adjusted close": "185.603",
            "6. volume": "1598000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-12": {
            "1. open": "1859.51",
            "2. high": "1875.0",
            "3. low": "1825.0",
            "4. close": "1847.2",
            "5. adjusted close": "184.72",
            "6. volume": "1130000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-11": {
            "1. open": "1864.0",
            "2. high": "1874.36",
            "3. low": "1828.62",
            "4. close": "1858.01",
            "5. adjusted close": "185.801",
            "6. volume": "1057000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-10": {
            "1. open": "1825.48",
            "2. high": "1900.58",
            "3. low": "1794.24",
            "4. close": "1857.34",
            "5. adjusted close": "185.734",
            "6. volume": "2081000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-09": {
            "1. open": "1739.21",
            "2. high": "1845.46",
            "3. low": "1731.18",
            "4. close": "1822.99",
            "5. adjusted close": "182.299",
            "6. volume": "2522000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-08": {
            "1. open": "1666.55",
            "2. high": "1717.94",
            "3. low": "1655.0",
            "4. close": "1717.94",
            "5. adjusted close": "171.794",
            "6. volume": "1836000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-05": {
            "1. open": "1626.99",
            "2. high": "1657.0",
            "3. low": "1605.54",
            "4. close": "1643.85",
            "5. adjusted close": "164.385",
            "6. volume": "1514000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-04": {
            "1. open": "1586.24",
            "2. high": "1645.0",
            "3. low": "1582.35",
            "4. close": "1614.46",
            "5. adjusted close": "161.446",
            "6. volume": "1856000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-03": {
            "1. open": "1577.01",
            "2. high": "1592.15",
            "3. low": "1533.2",
            "4. close": "1562.18",
            "5. adjusted close": "156.218",
            "6. volume": "2107000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-02": {
            "1. open": "1493.54",
            "2. high": "1585.3",
            "3. low": "1491.22",
            "4. close": "1581.32",
            "5. adjusted close": "158.132",
            "6. volume": "2598000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-02-01": {
            "1. open": "1421.99",
            "2. high": "1476.59",
            "3. low": "1410.0",
            "4. close": "1472.45",
            "5. adjusted close": "147.245",
            "6. volume": "1228000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-29": {
            "1. open": "1428.49",
            "2. high": "1434.7",
            "3. low": "1384.93",
            "4. close": "1394.29",
            "5. adjusted close": "139.429",
            "6. volume": "2027000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-28": {
            "1. open": "1426.35",
            "2. high": "1455.24",
            "3. low": "1398.6",
            "4. close": "1434.03",
            "5. adjusted close": "143.403",
            "6. volume": "3074000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-27": {
            "1. open": "1469.63",
            "2. high": "1469.63",
            "3. low": "1385.0",
            "4. close": "1397.7",
            "5. adjusted close": "139.77",
            "6. volume": "3417000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-26": {
            "1. open": "1533.86",
            "2. high": "1543.69",
            "3. low": "1470.0",
            "4. close": "1472.12",
            "5. adjusted close": "147.212",
            "6. volume": "1230000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-25": {
            "1. open": "1531.14",
            "2. high": "1586.47",
            "3. low": "1490.0",
            "4. close": "1536.64",
            "5. adjusted close": "153.664",
            "6. volume": "1909000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-22": {
            "1. open": "1507.0",
            "2. high": "1527.75",
            "3. low": "1497.07",
            "4. close": "1522.54",
            "5. adjusted close": "152.254",
            "6. volume": "839000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-21": {
            "1. open": "1526.0",
            "2. high": "1532.99",
            "3. low": "1491.21",
            "4. close": "1510.85",
            "5. adjusted close": "151.085",
            "6. volume": "1138000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-20": {
            "1. open": "1495.16",
            "2. high": "1535.66",
            "3. low": "1492.74",
            "4. close": "1517.39",
            "5. adjusted close": "151.739",
            "6. volume": "1375000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-19": {
            "1. open": "1511.84",
            "2. high": "1516.28",
            "3. low": "1464.0",
            "4. close": "1494.39",
            "5. adjusted close": "149.439",
            "6. volume": "1597000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-18": {
            "1. open": "1470.01",
            "2. high": "1536.71",
            "3. low": "1470.0",
            "4. close": "1517.12",
            "5. adjusted close": "151.712",
            "6. volume": "672000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-15": {
            "1. open": "1505.38",
            "2. high": "1517.15",
            "3. low": "1465.16",
            "4. close": "1490.95",
            "5. adjusted close": "149.095",
            "6. volume": "990000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-14": {
            "1. open": "1560.21",
            "2. high": "1560.22",
            "3. low": "1479.43",
            "4. close": "1488.68",
            "5. adjusted close": "148.868",
            "6. volume": "2314000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-13": {
            "1. open": "1520.09",
            "2. high": "1526.5",
            "3. low": "1490.55",
            "4. close": "1523.56",
            "5. adjusted close": "152.356",
            "6. volume": "1215000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-12": {
            "1. open": "1524.43",
            "2. high": "1538.99",
            "3. low": "1489.0",
            "4. close": "1512.66",
            "5. adjusted close": "151.266",
            "6. volume": "1249000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-11": {
            "1. open": "1500.01",
            "2. high": "1558.5",
            "3. low": "1490.0",
            "4. close": "1502.41",
            "5. adjusted close": "150.241",
            "6. volume": "1825000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-08": {
            "1. open": "1491.22",
            "2. high": "1516.72",
            "3. low": "1465.26",
            "4. close": "1516.72",
            "5. adjusted close": "151.672",
            "6. volume": "2078000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-07": {
            "1. open": "1410.41",
            "2. high": "1473.76",
            "3. low": "1402.29",
            "4. close": "1470.9",
            "5. adjusted close": "147.09",
            "6. volume": "1820000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-06": {
            "1. open": "1393.25",
            "2. high": "1406.43",
            "3. low": "1368.57",
            "4. close": "1376.05",
            "5. adjusted close": "137.605",
            "6. volume": "1763000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-05": {
            "1. open": "1400.99",
            "2. high": "1417.57",
            "3. low": "1383.82",
            "4. close": "1412.56",
            "5. adjusted close": "141.256",
            "6. volume": "1597000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2021-01-04": {
            "1. open": "1452.5",
            "2. high": "1453.06",
            "3. low": "1378.68",
            "4. close": "1396.19",
            "5. adjusted close": "139.619",
            "6. volume": "1609000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-31": {
            "1. open": "1481.12",
            "2. high": "1481.12",
            "3. low": "1436.55",
            "4. close": "1437.32",
            "5. adjusted close": "143.732",
            "6. volume": "1469000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-30": {
            "1. open": "1507.71",
            "2. high": "1510.0",
            "3. low": "1464.64",
            "4. close": "1482.48",
            "5. adjusted close": "148.248",
            "6. volume": "1069000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-29": {
            "1. open": "1498.62",
            "2. high": "1535.97",
            "3. low": "1470.19",
            "4. close": "1500.33",
            "5. adjusted close": "150.033",
            "6. volume": "2467000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-24": {
            "1. open": "1556.11",
            "2. high": "1590.0",
            "3. low": "1553.11",
            "4. close": "1568.19",
            "5. adjusted close": "156.819",
            "6. volume": "911000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-23": {
            "1. open": "1630.21",
            "2. high": "1640.0",
            "3. low": "1539.78",
            "4. close": "1542.46",
            "5. adjusted close": "154.246",
            "6. volume": "3078000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-22": {
            "1. open": "1551.11",
            "2. high": "1658.79",
            "3. low": "1548.0",
            "4. close": "1649.23",
            "5. adjusted close": "164.923",
            "6. volume": "2896000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-21": {
            "1. open": "1485.2",
            "2. high": "1545.0",
            "3. low": "1474.56",
            "4. close": "1537.44",
            "5. adjusted close": "153.744",
            "6. volume": "2043000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-18": {
            "1. open": "1505.67",
            "2. high": "1509.99",
            "3. low": "1484.96",
            "4. close": "1500.92",
            "5. adjusted close": "150.092",
            "6. volume": "6332000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-17": {
            "1. open": "1480.0",
            "2. high": "1534.25",
            "3. low": "1465.92",
            "4. close": "1506.77",
            "5. adjusted close": "150.677",
            "6. volume": "3257000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-16": {
            "1. open": "1364.81",
            "2. high": "1484.11",
            "3. low": "1364.81",
            "4. close": "1474.68",
            "5. adjusted close": "147.468",
            "6. volume": "3563000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-15": {
            "1. open": "1340.21",
            "2. high": "1382.73",
            "3. low": "1339.0",
            "4. close": "1361.57",
            "5. adjusted close": "136.157",
            "6. volume": "1996000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-14": {
            "1. open": "1353.09",
            "2. high": "1377.59",
            "3. low": "1324.51",
            "4. close": "1350.26",
            "5. adjusted close": "135.026",
            "6. volume": "1887000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-11": {
            "1. open": "1364.79",
            "2. high": "1374.92",
            "3. low": "1326.3",
            "4. close": "1349.66",
            "5. adjusted close": "134.966",
            "6. volume": "1456000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-10": {
            "1. open": "1300.01",
            "2. high": "1365.5",
            "3. low": "1299.99",
            "4. close": "1359.93",
            "5. adjusted close": "135.993",
            "6. volume": "1403000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-09": {
            "1. open": "1400.21",
            "2. high": "1409.85",
            "3. low": "1320.58",
            "4. close": "1326.95",
            "5. adjusted close": "132.695",
            "6. volume": "2589000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-08": {
            "1. open": "1386.43",
            "2. high": "1415.0",
            "3. low": "1384.0",
            "4. close": "1411.9",
            "5. adjusted close": "141.19",
            "6. volume": "1685000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-07": {
            "1. open": "1352.07",
            "2. high": "1392.0",
            "3. low": "1352.0",
            "4. close": "1385.74",
            "5. adjusted close": "138.574",
            "6. volume": "1532000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-04": {
            "1. open": "1372.14",
            "2. high": "1381.15",
            "3. low": "1344.0",
            "4. close": "1346.74",
            "5. adjusted close": "134.674",
            "6. volume": "1386000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-03": {
            "1. open": "1399.79",
            "2. high": "1433.0",
            "3. low": "1365.61",
            "4. close": "1369.82",
            "5. adjusted close": "136.982",
            "6. volume": "2732000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-02": {
            "1. open": "1365.96",
            "2. high": "1401.71",
            "3. low": "1340.0",
            "4. close": "1396.49",
            "5. adjusted close": "139.649",
            "6. volume": "1916000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-12-01": {
            "1. open": "1402.11",
            "2. high": "1409.32",
            "3. low": "1365.0",
            "4. close": "1383.86",
            "5. adjusted close": "138.386",
            "6. volume": "2808000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-30": {
            "1. open": "1360.0",
            "2. high": "1420.0",
            "3. low": "1340.32",
            "4. close": "1397.77",
            "5. adjusted close": "139.777",
            "6. volume": "3676000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-27": {
            "1. open": "1343.18",
            "2. high": "1355.77",
            "3. low": "1310.99",
            "4. close": "1343.0",
            "5. adjusted close": "134.3",
            "6. volume": "1182000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-26": {
            "1. open": "1329.99",
            "2. high": "1345.0",
            "3. low": "1320.5",
            "4. close": "1337.18",
            "5. adjusted close": "133.718",
            "6. volume": "700000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-25": {
            "1. open": "1265.01",
            "2. high": "1327.0",
            "3. low": "1265.01",
            "4. close": "1317.09",
            "5. adjusted close": "131.709",
            "6. volume": "2710000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-24": {
            "1. open": "1285.69",
            "2. high": "1286.0",
            "3. low": "1255.0",
            "4. close": "1263.38",
            "5. adjusted close": "126.338",
            "6. volume": "2052000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-23": {
            "1. open": "1288.91",
            "2. high": "1293.81",
            "3. low": "1262.14",
            "4. close": "1280.3",
            "5. adjusted close": "128.03",
            "6. volume": "2677000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-20": {
            "1. open": "1273.77",
            "2. high": "1305.94",
            "3. low": "1270.0",
            "4. close": "1294.67",
            "5. adjusted close": "129.467",
            "6. volume": "1896000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-19": {
            "1. open": "1239.23",
            "2. high": "1283.33",
            "3. low": "1230.0",
            "4. close": "1262.0",
            "5. adjusted close": "126.2",
            "6. volume": "1910000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-18": {
            "1. open": "1192.38",
            "2. high": "1221.56",
            "3. low": "1184.33",
            "4. close": "1218.16",
            "5. adjusted close": "121.816",
            "6. volume": "1397000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-17": {
            "1. open": "1203.07",
            "2. high": "1215.68",
            "3. low": "1185.42",
            "4. close": "1192.72",
            "5. adjusted close": "119.272",
            "6. volume": "1420000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-16": {
            "1. open": "1169.4",
            "2. high": "1203.9",
            "3. low": "1151.02",
            "4. close": "1203.83",
            "5. adjusted close": "120.383",
            "6. volume": "1789000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-13": {
            "1. open": "1225.5",
            "2. high": "1231.88",
            "3. low": "1195.0",
            "4. close": "1205.13",
            "5. adjusted close": "120.513",
            "6. volume": "1445000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-12": {
            "1. open": "1242.74",
            "2. high": "1252.74",
            "3. low": "1210.81",
            "4. close": "1213.83",
            "5. adjusted close": "121.383",
            "6. volume": "1834000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-11": {
            "1. open": "1175.43",
            "2. high": "1238.62",
            "3. low": "1174.63",
            "4. close": "1237.79",
            "5. adjusted close": "123.779",
            "6. volume": "1628000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-10": {
            "1. open": "1175.48",
            "2. high": "1200.52",
            "3. low": "1140.0",
            "4. close": "1154.97",
            "5. adjusted close": "115.497",
            "6. volume": "3948000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-09": {
            "1. open": "1284.67",
            "2. high": "1284.67",
            "3. low": "1168.53",
            "4. close": "1173.53",
            "5. adjusted close": "117.353",
            "6. volume": "4421000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-06": {
            "1. open": "1340.21",
            "2. high": "1361.61",
            "3. low": "1314.1",
            "4. close": "1361.45",
            "5. adjusted close": "136.145",
            "6. volume": "1480000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-05": {
            "1. open": "1348.98",
            "2. high": "1354.0",
            "3. low": "1312.94",
            "4. close": "1352.84",
            "5. adjusted close": "135.284",
            "6. volume": "1912000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-04": {
            "1. open": "1289.01",
            "2. high": "1321.0",
            "3. low": "1263.7",
            "4. close": "1303.72",
            "5. adjusted close": "130.372",
            "6. volume": "2602000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-03": {
            "1. open": "1207.82",
            "2. high": "1252.8",
            "3. low": "1199.99",
            "4. close": "1237.01",
            "5. adjusted close": "123.701",
            "6. volume": "1779000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-11-02": {
            "1. open": "1242.8",
            "2. high": "1264.9",
            "3. low": "1191.19",
            "4. close": "1210.74",
            "5. adjusted close": "121.074",
            "6. volume": "1963000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-30": {
            "1. open": "1292.2",
            "2. high": "1309.0",
            "3. low": "1209.52",
            "4. close": "1228.23",
            "5. adjusted close": "122.823",
            "6. volume": "2602000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-29": {
            "1. open": "1405.79",
            "2. high": "1410.1",
            "3. low": "1296.41",
            "4. close": "1296.41",
            "5. adjusted close": "129.641",
            "6. volume": "2902000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-28": {
            "1. open": "1397.76",
            "2. high": "1410.0",
            "3. low": "1353.895",
            "4. close": "1364.41",
            "5. adjusted close": "136.441",
            "6. volume": "2224000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-27": {
            "1. open": "1402.21",
            "2. high": "1432.61",
            "3. low": "1392.8",
            "4. close": "1420.68",
            "5. adjusted close": "142.068",
            "6. volume": "2005000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-26": {
            "1. open": "1348.68",
            "2. high": "1375.07",
            "3. low": "1333.26",
            "4. close": "1369.86",
            "5. adjusted close": "136.986",
            "6. volume": "1621000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-23": {
            "1. open": "1312.36",
            "2. high": "1348.76",
            "3. low": "1309.0",
            "4. close": "1348.76",
            "5. adjusted close": "134.876",
            "6. volume": "1146000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-22": {
            "1. open": "1349.3",
            "2. high": "1359.0",
            "3. low": "1303.33",
            "4. close": "1322.31",
            "5. adjusted close": "132.231",
            "6. volume": "1785000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-21": {
            "1. open": "1389.31",
            "2. high": "1402.0",
            "3. low": "1338.0",
            "4. close": "1341.62",
            "5. adjusted close": "134.162",
            "6. volume": "1442000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-20": {
            "1. open": "1412.63",
            "2. high": "1420.44",
            "3. low": "1374.35",
            "4. close": "1388.86",
            "5. adjusted close": "138.886",
            "6. volume": "1569000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-19": {
            "1. open": "1409.8",
            "2. high": "1434.27",
            "3. low": "1391.43",
            "4. close": "1397.76",
            "5. adjusted close": "139.776",
            "6. volume": "1360000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-16": {
            "1. open": "1430.41",
            "2. high": "1456.69",
            "3. low": "1404.59",
            "4. close": "1407.9",
            "5. adjusted close": "140.79",
            "6. volume": "1376000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-15": {
            "1. open": "1399.01",
            "2. high": "1430.92",
            "3. low": "1384.9",
            "4. close": "1425.36",
            "5. adjusted close": "142.536",
            "6. volume": "1740000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-14": {
            "1. open": "1463.99",
            "2. high": "1464.99",
            "3. low": "1405.51",
            "4. close": "1424.63",
            "5. adjusted close": "142.463",
            "6. volume": "2041000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-13": {
            "1. open": "1439.02",
            "2. high": "1458.1",
            "3. low": "1426.51",
            "4. close": "1455.95",
            "5. adjusted close": "145.595",
            "6. volume": "2084000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-09": {
            "1. open": "1412.99",
            "2. high": "1443.0",
            "3. low": "1408.19",
            "4. close": "1438.68",
            "5. adjusted close": "143.868",
            "6. volume": "1925000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-08": {
            "1. open": "1435.72",
            "2. high": "1435.72",
            "3. low": "1398.9",
            "4. close": "1411.27",
            "5. adjusted close": "141.127",
            "6. volume": "2048000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-07": {
            "1. open": "1405.55",
            "2. high": "1430.0",
            "3. low": "1393.49",
            "4. close": "1427.6",
            "5. adjusted close": "142.76",
            "6. volume": "1897000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-06": {
            "1. open": "1410.84",
            "2. high": "1435.4",
            "3. low": "1371.6",
            "4. close": "1386.05",
            "5. adjusted close": "138.605",
            "6. volume": "1999000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-05": {
            "1. open": "1373.94",
            "2. high": "1413.61",
            "3. low": "1346.14",
            "4. close": "1413.28",
            "5. adjusted close": "141.328",
            "6. volume": "2274000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-02": {
            "1. open": "1359.01",
            "2. high": "1402.06",
            "3. low": "1356.56",
            "4. close": "1371.56",
            "5. adjusted close": "137.156",
            "6. volume": "2102000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-10-01": {
            "1. open": "1373.0",
            "2. high": "1411.62",
            "3. low": "1366.34",
            "4. close": "1401.09",
            "5. adjusted close": "140.109",
            "6. volume": "2169000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-30": {
            "1. open": "1391.89",
            "2. high": "1394.93",
            "3. low": "1352.41",
            "4. close": "1361.69",
            "5. adjusted close": "136.169",
            "6. volume": "3810000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-29": {
            "1. open": "1295.21",
            "2. high": "1379.0",
            "3. low": "1287.3",
            "4. close": "1368.0",
            "5. adjusted close": "136.8",
            "6. volume": "3658000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-28": {
            "1. open": "1299.99",
            "2. high": "1313.75",
            "3. low": "1272.36",
            "4. close": "1290.74",
            "5. adjusted close": "129.074",
            "6. volume": "2362000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-25": {
            "1. open": "1217.52",
            "2. high": "1286.82",
            "3. low": "1217.52",
            "4. close": "1286.82",
            "5. adjusted close": "128.682",
            "6. volume": "1770000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-24": {
            "1. open": "1211.0",
            "2. high": "1240.0",
            "3. low": "1199.3",
            "4. close": "1212.96",
            "5. adjusted close": "121.296",
            "6. volume": "1575000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-23": {
            "1. open": "1267.64",
            "2. high": "1274.13",
            "3. low": "1218.6",
            "4. close": "1229.79",
            "5. adjusted close": "122.979",
            "6. volume": "1509000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-22": {
            "1. open": "1256.36",
            "2. high": "1272.43",
            "3. low": "1202.36",
            "4. close": "1268.4",
            "5. adjusted close": "126.84",
            "6. volume": "2104000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-21": {
            "1. open": "1162.99",
            "2. high": "1236.46",
            "3. low": "1162.99",
            "4. close": "1234.73",
            "5. adjusted close": "123.473",
            "6. volume": "1636000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-18": {
            "1. open": "1165.63",
            "2. high": "1196.28",
            "3. low": "1144.28",
            "4. close": "1190.0",
            "5. adjusted close": "119.0",
            "6. volume": "7413000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-17": {
            "1. open": "1134.21",
            "2. high": "1152.94",
            "3. low": "1109.41",
            "4. close": "1143.7",
            "5. adjusted close": "114.37",
            "6. volume": "2779000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-16": {
            "1. open": "1230.2",
            "2. high": "1235.0",
            "3. low": "1166.06",
            "4. close": "1166.53",
            "5. adjusted close": "116.653",
            "6. volume": "2432000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-15": {
            "1. open": "1232.74",
            "2. high": "1254.87",
            "3. low": "1217.01",
            "4. close": "1226.9",
            "5. adjusted close": "122.69",
            "6. volume": "1595000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-14": {
            "1. open": "1224.89",
            "2. high": "1246.11",
            "3. low": "1211.35",
            "4. close": "1231.22",
            "5. adjusted close": "123.122",
            "6. volume": "1876000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-11": {
            "1. open": "1240.24",
            "2. high": "1247.47",
            "3. low": "1185.94",
            "4. close": "1207.53",
            "5. adjusted close": "120.753",
            "6. volume": "1991000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-10": {
            "1. open": "1271.01",
            "2. high": "1281.63",
            "3. low": "1220.43",
            "4. close": "1233.88",
            "5. adjusted close": "123.388",
            "6. volume": "1657000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-09": {
            "1. open": "1253.63",
            "2. high": "1281.98",
            "3. low": "1230.38",
            "4. close": "1250.26",
            "5. adjusted close": "125.026",
            "6. volume": "2068000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-08": {
            "1. open": "1214.79",
            "2. high": "1255.28",
            "3. low": "1195.04",
            "4. close": "1214.48",
            "5. adjusted close": "121.448",
            "6. volume": "3284000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-04": {
            "1. open": "1309.79",
            "2. high": "1332.56",
            "3. low": "1178.39",
            "4. close": "1270.0",
            "5. adjusted close": "127.0",
            "6. volume": "4512000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-03": {
            "1. open": "1373.78",
            "2. high": "1384.43",
            "3. low": "1310.0",
            "4. close": "1330.15",
            "5. adjusted close": "133.015",
            "6. volume": "3262000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-02": {
            "1. open": "1502.0",
            "2. high": "1502.0",
            "3. low": "1390.78",
            "4. close": "1401.72",
            "5. adjusted close": "140.172",
            "6. volume": "3297000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-09-01": {
            "1. open": "1402.96",
            "2. high": "1493.6",
            "3. low": "1402.62",
            "4. close": "1487.02",
            "5. adjusted close": "148.702",
            "6. volume": "3178000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-31": {
            "1. open": "1358.89",
            "2. high": "1397.2",
            "3. low": "1350.0",
            "4. close": "1393.23",
            "5. adjusted close": "139.323",
            "6. volume": "3778000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-28": {
            "1. open": "1398.21",
            "2. high": "1413.09",
            "3. low": "1361.59",
            "4. close": "1362.43",
            "5. adjusted close": "136.243",
            "6. volume": "1768000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-27": {
            "1. open": "1426.99",
            "2. high": "1429.1",
            "3. low": "1377.87",
            "4. close": "1380.2",
            "5. adjusted close": "138.02",
            "6. volume": "2137000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-26": {
            "1. open": "1375.53",
            "2. high": "1464.1",
            "3. low": "1375.52",
            "4. close": "1434.41",
            "5. adjusted close": "143.441",
            "6. volume": "2746000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-25": {
            "1. open": "1303.73",
            "2. high": "1369.55",
            "3. low": "1303.73",
            "4. close": "1365.11",
            "5. adjusted close": "136.511",
            "6. volume": "1837000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-24": {
            "1. open": "1366.79",
            "2. high": "1367.0",
            "3. low": "1309.0",
            "4. close": "1320.93",
            "5. adjusted close": "132.093",
            "6. volume": "1541000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-21": {
            "1. open": "1370.34",
            "2. high": "1380.0",
            "3. low": "1340.0",
            "4. close": "1346.76",
            "5. adjusted close": "134.676",
            "6. volume": "1253000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-20": {
            "1. open": "1330.0",
            "2. high": "1375.85",
            "3. low": "1323.38",
            "4. close": "1370.14",
            "5. adjusted close": "137.014",
            "6. volume": "1457000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-19": {
            "1. open": "1344.59",
            "2. high": "1369.1",
            "3. low": "1318.48",
            "4. close": "1335.12",
            "5. adjusted close": "133.512",
            "6. volume": "1278000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-18": {
            "1. open": "1348.45",
            "2. high": "1354.1",
            "3. low": "1310.54",
            "4. close": "1348.61",
            "5. adjusted close": "134.861",
            "6. volume": "1487000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-17": {
            "1. open": "1327.99",
            "2. high": "1345.68",
            "3. low": "1317.45",
            "4. close": "1336.03",
            "5. adjusted close": "133.603",
            "6. volume": "1261000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-14": {
            "1. open": "1322.98",
            "2. high": "1333.0",
            "3. low": "1298.34",
            "4. close": "1308.36",
            "5. adjusted close": "130.836",
            "6. volume": "1659000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-13": {
            "1. open": "1325.5",
            "2. high": "1351.98",
            "3. low": "1306.59",
            "4. close": "1322.51",
            "5. adjusted close": "132.251",
            "6. volume": "1272000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-12": {
            "1. open": "1297.25",
            "2. high": "1335.48",
            "3. low": "1297.25",
            "4. close": "1311.64",
            "5. adjusted close": "131.164",
            "6. volume": "1693000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-11": {
            "1. open": "1322.64",
            "2. high": "1347.0",
            "3. low": "1285.0",
            "4. close": "1295.63",
            "5. adjusted close": "129.563",
            "6. volume": "2022000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-10": {
            "1. open": "1414.32",
            "2. high": "1420.0",
            "3. low": "1320.0",
            "4. close": "1343.08",
            "5. adjusted close": "134.308",
            "6. volume": "3600000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-07": {
            "1. open": "1449.56",
            "2. high": "1462.0",
            "3. low": "1381.8",
            "4. close": "1408.04",
            "5. adjusted close": "140.804",
            "6. volume": "1525000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-06": {
            "1. open": "1453.62",
            "2. high": "1456.0",
            "3. low": "1422.55",
            "4. close": "1446.6",
            "5. adjusted close": "144.66",
            "6. volume": "1106000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-05": {
            "1. open": "1431.19",
            "2. high": "1467.0",
            "3. low": "1420.0",
            "4. close": "1453.62",
            "5. adjusted close": "145.362",
            "6. volume": "1859000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-08-04": {
            "1. open": "1438.0",
            "2. high": "1450.6",
            "3. low": "1414.83",
            "4. close": "1435.56",
            "5. adjusted close": "143.556",
            "6. volume": "2180000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-31": {
            "1. open": "1439.8",
            "2. high": "1439.99",
            "3. low": "1359.16",
            "4. close": "1369.78",
            "5. adjusted close": "136.978",
            "6. volume": "1972000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-30": {
            "1. open": "1390.0",
            "2. high": "1428.0",
            "3. low": "1348.93",
            "4. close": "1412.98",
            "5. adjusted close": "141.298",
            "6. volume": "1709000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-29": {
            "1. open": "1469.8",
            "2. high": "1472.98",
            "3. low": "1388.0",
            "4. close": "1401.23",
            "5. adjusted close": "140.123",
            "6. volume": "3361000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-28": {
            "1. open": "1347.2",
            "2. high": "1356.51",
            "3. low": "1306.72",
            "4. close": "1308.95",
            "5. adjusted close": "130.895",
            "6. volume": "2236000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-27": {
            "1. open": "1274.08",
            "2. high": "1305.62",
            "3. low": "1258.0",
            "4. close": "1305.25",
            "5. adjusted close": "130.525",
            "6. volume": "1273000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-24": {
            "1. open": "1215.0",
            "2. high": "1261.55",
            "3. low": "1190.0",
            "4. close": "1247.01",
            "5. adjusted close": "124.701",
            "6. volume": "1499000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-23": {
            "1. open": "1295.17",
            "2. high": "1312.09",
            "3. low": "1224.71",
            "4. close": "1244.46",
            "5. adjusted close": "124.446",
            "6. volume": "2244000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-22": {
            "1. open": "1300.54",
            "2. high": "1316.2",
            "3. low": "1262.74",
            "4. close": "1282.4",
            "5. adjusted close": "128.24",
            "6. volume": "1311000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-21": {
            "1. open": "1378.79",
            "2. high": "1379.98",
            "3. low": "1276.0",
            "4. close": "1280.8",
            "5. adjusted close": "128.08",
            "6. volume": "2316000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-20": {
            "1. open": "1260.99",
            "2. high": "1369.0",
            "3. low": "1246.555",
            "4. close": "1368.0",
            "5. adjusted close": "136.8",
            "6. volume": "1681000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-17": {
            "1. open": "1266.29",
            "2. high": "1276.0",
            "3. low": "1230.47",
            "4. close": "1261.35",
            "5. adjusted close": "126.135",
            "6. volume": "1849000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-16": {
            "1. open": "1278.12",
            "2. high": "1285.46",
            "3. low": "1240.01",
            "4. close": "1255.5",
            "5. adjusted close": "125.55",
            "6. volume": "1763000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-15": {
            "1. open": "1327.1",
            "2. high": "1331.11",
            "3. low": "1263.62",
            "4. close": "1295.3",
            "5. adjusted close": "129.53",
            "6. volume": "3210000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-14": {
            "1. open": "1315.47",
            "2. high": "1355.0",
            "3. low": "1230.0",
            "4. close": "1325.16",
            "5. adjusted close": "132.516",
            "6. volume": "3921000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-13": {
            "1. open": "1409.81",
            "2. high": "1457.9",
            "3. low": "1288.65",
            "4. close": "1315.14",
            "5. adjusted close": "131.514",
            "6. volume": "3356000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-10": {
            "1. open": "1417.99",
            "2. high": "1417.99",
            "3. low": "1382.12",
            "4. close": "1402.41",
            "5. adjusted close": "140.241",
            "6. volume": "1497000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-09": {
            "1. open": "1384.86",
            "2. high": "1427.65",
            "3. low": "1378.14",
            "4. close": "1412.79",
            "5. adjusted close": "141.279",
            "6. volume": "2174000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-08": {
            "1. open": "1394.49",
            "2. high": "1403.1",
            "3. low": "1355.8",
            "4. close": "1372.88",
            "5. adjusted close": "137.288",
            "6. volume": "944000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-07": {
            "1. open": "1335.0",
            "2. high": "1413.0",
            "3. low": "1319.68",
            "4. close": "1376.49",
            "5. adjusted close": "137.649",
            "6. volume": "2263000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-06": {
            "1. open": "1418.01",
            "2. high": "1431.78",
            "3. low": "1333.41",
            "4. close": "1334.82",
            "5. adjusted close": "133.482",
            "6. volume": "2225000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-03": {
            "1. open": "1406.01",
            "2. high": "1409.2",
            "3. low": "1377.11",
            "4. close": "1388.0",
            "5. adjusted close": "138.8",
            "6. volume": "458000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-07-02": {
            "1. open": "1410.79",
            "2. high": "1440.0",
            "3. low": "1392.0",
            "4. close": "1397.61",
            "5. adjusted close": "139.761",
            "6. volume": "2065000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-30": {
            "1. open": "1263.0",
            "2. high": "1301.77",
            "3. low": "1261.43",
            "4. close": "1289.77",
            "5. adjusted close": "128.977",
            "6. volume": "1950000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-29": {
            "1. open": "1253.36",
            "2. high": "1263.04",
            "3. low": "1201.0",
            "4. close": "1263.04",
            "5. adjusted close": "126.304",
            "6. volume": "1976000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-26": {
            "1. open": "1251.01",
            "2. high": "1267.09",
            "3. low": "1227.21",
            "4. close": "1242.59",
            "5. adjusted close": "124.259",
            "6. volume": "1907000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-25": {
            "1. open": "1211.78",
            "2. high": "1252.0",
            "3. low": "1193.18",
            "4. close": "1251.01",
            "5. adjusted close": "125.101",
            "6. volume": "1659000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-24": {
            "1. open": "1234.22",
            "2. high": "1253.2",
            "3. low": "1182.73",
            "4. close": "1220.97",
            "5. adjusted close": "122.097",
            "6. volume": "1925000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-23": {
            "1. open": "1245.0",
            "2. high": "1253.41",
            "3. low": "1227.0",
            "4. close": "1234.0",
            "5. adjusted close": "123.4",
            "6. volume": "3641000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-22": {
            "1. open": "1206.16",
            "2. high": "1235.0",
            "3. low": "1206.16",
            "4. close": "1225.0",
            "5. adjusted close": "122.5",
            "6. volume": "2795000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-19": {
            "1. open": "1188.39",
            "2. high": "1215.0",
            "3. low": "1174.98",
            "4. close": "1204.74",
            "5. adjusted close": "120.474",
            "6. volume": "9397000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-18": {
            "1. open": "1130.94",
            "2. high": "1181.37",
            "3. low": "1127.21",
            "4. close": "1174.98",
            "5. adjusted close": "117.498",
            "6. volume": "2863000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-17": {
            "1. open": "1101.25",
            "2. high": "1121.71",
            "3. low": "1099.01",
            "4. close": "1109.84",
            "5. adjusted close": "110.984",
            "6. volume": "2232000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-16": {
            "1. open": "1097.75",
            "2. high": "1107.6",
            "3. low": "1067.05",
            "4. close": "1093.27",
            "5. adjusted close": "109.327",
            "6. volume": "2238000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-15": {
            "1. open": "1053.97",
            "2. high": "1095.8",
            "3. low": "1053.49",
            "4. close": "1093.37",
            "5. adjusted close": "109.337",
            "6. volume": "4625000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-12": {
            "1. open": "1010.0",
            "2. high": "1012.87",
            "3. low": "973.0",
            "4. close": "1009.23",
            "5. adjusted close": "100.923",
            "6. volume": "2689000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-11": {
            "1. open": "987.01",
            "2. high": "1033.3",
            "3. low": "985.83",
            "4. close": "988.02",
            "5. adjusted close": "98.802",
            "6. volume": "3262000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-10": {
            "1. open": "1015.29",
            "2. high": "1017.25",
            "3. low": "980.34",
            "4. close": "994.7",
            "5. adjusted close": "99.47",
            "6. volume": "1959000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-09": {
            "1. open": "997.66",
            "2. high": "1013.25",
            "3. low": "988.05",
            "4. close": "992.92",
            "5. adjusted close": "99.292",
            "6. volume": "2656000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-08": {
            "1. open": "961.0",
            "2. high": "977.44",
            "3. low": "948.56",
            "4. close": "975.75",
            "5. adjusted close": "97.575",
            "6. volume": "2960000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-05": {
            "1. open": "972.99",
            "2. high": "995.15",
            "3. low": "943.74",
            "4. close": "978.32",
            "5. adjusted close": "97.832",
            "6. volume": "1910000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-04": {
            "1. open": "1031.21",
            "2. high": "1051.0",
            "3. low": "980.28",
            "4. close": "992.55",
            "5. adjusted close": "99.255",
            "6. volume": "1885000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-03": {
            "1. open": "1058.99",
            "2. high": "1058.99",
            "3. low": "1023.42",
            "4. close": "1029.33",
            "5. adjusted close": "102.933",
            "6. volume": "1238000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-02": {
            "1. open": "1030.23",
            "2. high": "1060.55",
            "3. low": "1005.0",
            "4. close": "1054.2",
            "5. adjusted close": "105.42",
            "6. volume": "1426000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-06-01": {
            "1. open": "1035.6",
            "2. high": "1035.6",
            "3. low": "1011.73",
            "4. close": "1030.23",
            "5. adjusted close": "103.023",
            "6. volume": "1038000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-29": {
            "1. open": "1042.0",
            "2. high": "1058.56",
            "3. low": "1020.0",
            "4. close": "1044.97",
            "5. adjusted close": "104.497",
            "6. volume": "2596000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-28": {
            "1. open": "1003.99",
            "2. high": "1060.0",
            "3. low": "1003.99",
            "4. close": "1027.49",
            "5. adjusted close": "102.749",
            "6. volume": "4868000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-27": {
            "1. open": "1037.45",
            "2. high": "1041.29",
            "3. low": "947.24",
            "4. close": "1032.28",
            "5. adjusted close": "103.228",
            "6. volume": "5873000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-26": {
            "1. open": "1172.31",
            "2. high": "1172.31",
            "3. low": "1054.59",
            "4. close": "1057.37",
            "5. adjusted close": "105.737",
            "6. volume": "3603000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-25": {
            "1. open": "1155.13",
            "2. high": "1206.08",
            "3. low": "1155.13",
            "4. close": "1187.98",
            "5. adjusted close": "118.798",
            "6. volume": "1203000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-22": {
            "1. open": "1127.23",
            "2. high": "1158.34",
            "3. low": "1116.21",
            "4. close": "1154.32",
            "5. adjusted close": "115.432",
            "6. volume": "1721000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-21": {
            "1. open": "1100.14",
            "2. high": "1128.0",
            "3. low": "1090.0",
            "4. close": "1118.22",
            "5. adjusted close": "111.822",
            "6. volume": "2883000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-20": {
            "1. open": "1064.21",
            "2. high": "1081.04",
            "3. low": "1044.63",
            "4. close": "1077.0",
            "5. adjusted close": "107.7",
            "6. volume": "2195000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-19": {
            "1. open": "1040.0",
            "2. high": "1060.81",
            "3. low": "991.5",
            "4. close": "1049.33",
            "5. adjusted close": "104.933",
            "6. volume": "3254000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-15": {
            "1. open": "1061.87",
            "2. high": "1093.0",
            "3. low": "1060.0",
            "4. close": "1082.93",
            "5. adjusted close": "108.293",
            "6. volume": "1923000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-14": {
            "1. open": "1059.2",
            "2. high": "1068.0",
            "3. low": "1038.01",
            "4. close": "1059.5",
            "5. adjusted close": "105.95",
            "6. volume": "1673000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-13": {
            "1. open": "1050.0",
            "2. high": "1079.86",
            "3. low": "1012.16",
            "4. close": "1069.67",
            "5. adjusted close": "106.967",
            "6. volume": "5005000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-12": {
            "1. open": "1078.71",
            "2. high": "1080.0",
            "3. low": "1042.41",
            "4. close": "1053.59",
            "5. adjusted close": "105.359",
            "6. volume": "3910000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-11": {
            "1. open": "985.19",
            "2. high": "1053.98",
            "3. low": "984.67",
            "4. close": "1050.02",
            "5. adjusted close": "105.002",
            "6. volume": "2470000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-08": {
            "1. open": "984.8",
            "2. high": "1005.0",
            "3. low": "980.75",
            "4. close": "989.06",
            "5. adjusted close": "98.906",
            "6. volume": "1954000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-07": {
            "1. open": "1014.8",
            "2. high": "1034.08",
            "3. low": "1001.5",
            "4. close": "1016.31",
            "5. adjusted close": "101.631",
            "6. volume": "2654000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-06": {
            "1. open": "941.0",
            "2. high": "1043.0",
            "3. low": "941.0",
            "4. close": "1034.42",
            "5. adjusted close": "103.442",
            "6. volume": "3514000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-05": {
            "1. open": "940.0",
            "2. high": "988.15",
            "3. low": "930.0",
            "4. close": "967.25",
            "5. adjusted close": "96.725",
            "6. volume": "3809000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-04": {
            "1. open": "876.47",
            "2. high": "928.96",
            "3. low": "870.87",
            "4. close": "928.96",
            "5. adjusted close": "92.896",
            "6. volume": "2844000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-05-01": {
            "1. open": "862.04",
            "2. high": "879.1",
            "3. low": "840.01",
            "4. close": "863.14",
            "5. adjusted close": "86.314",
            "6. volume": "1631000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-30": {
            "1. open": "867.35",
            "2. high": "897.0",
            "3. low": "867.35",
            "4. close": "882.78",
            "5. adjusted close": "88.278",
            "6. volume": "2851000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-29": {
            "1. open": "886.54",
            "2. high": "898.67",
            "3. low": "867.0",
            "4. close": "888.42",
            "5. adjusted close": "88.842",
            "6. volume": "1286000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-28": {
            "1. open": "886.26",
            "2. high": "894.21",
            "3. low": "853.75",
            "4. close": "886.43",
            "5. adjusted close": "88.643",
            "6. volume": "2938000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-27": {
            "1. open": "934.91",
            "2. high": "934.91",
            "3. low": "875.58",
            "4. close": "883.83",
            "5. adjusted close": "88.383",
            "6. volume": "2316000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-24": {
            "1. open": "875.2",
            "2. high": "918.53",
            "3. low": "854.14",
            "4. close": "908.61",
            "5. adjusted close": "90.861",
            "6. volume": "3313000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-23": {
            "1. open": "893.89",
            "2. high": "900.0",
            "3. low": "859.0",
            "4. close": "871.32",
            "5. adjusted close": "87.132",
            "6. volume": "3395000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-22": {
            "1. open": "874.0",
            "2. high": "900.0",
            "3. low": "852.98",
            "4. close": "887.97",
            "5. adjusted close": "88.797",
            "6. volume": "4137000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-21": {
            "1. open": "917.81",
            "2. high": "945.36",
            "3. low": "791.0",
            "4. close": "831.03",
            "5. adjusted close": "83.103",
            "6. volume": "5734000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-20": {
            "1. open": "824.8",
            "2. high": "905.0",
            "3. low": "823.0",
            "4. close": "887.56",
            "5. adjusted close": "88.756",
            "6. volume": "4991000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-17": {
            "1. open": "760.34",
            "2. high": "831.52",
            "3. low": "758.0",
            "4. close": "831.52",
            "5. adjusted close": "83.152",
            "6. volume": "5048000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-16": {
            "1. open": "713.99",
            "2. high": "748.84",
            "3. low": "709.3",
            "4. close": "741.42",
            "5. adjusted close": "74.142",
            "6. volume": "3166000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-15": {
            "1. open": "676.57",
            "2. high": "705.0",
            "3. low": "672.18",
            "4. close": "700.5",
            "5. adjusted close": "70.05",
            "6. volume": "2715000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-14": {
            "1. open": "651.79",
            "2. high": "697.26",
            "3. low": "642.08",
            "4. close": "690.33",
            "5. adjusted close": "69.033",
            "6. volume": "3456000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-13": {
            "1. open": "587.89",
            "2. high": "629.0",
            "3. low": "585.0",
            "4. close": "620.51",
            "5. adjusted close": "62.051",
            "6. volume": "2096000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-09": {
            "1. open": "589.38",
            "2. high": "614.1",
            "3. low": "578.74",
            "4. close": "584.72",
            "5. adjusted close": "58.472",
            "6. volume": "4746000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-08": {
            "1. open": "536.99",
            "2. high": "585.5",
            "3. low": "535.73",
            "4. close": "581.96",
            "5. adjusted close": "58.196",
            "6. volume": "2908000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-07": {
            "1. open": "573.8",
            "2. high": "573.8",
            "3. low": "524.0",
            "4. close": "530.43",
            "5. adjusted close": "53.043",
            "6. volume": "2801000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-06": {
            "1. open": "538.0",
            "2. high": "554.99",
            "3. low": "522.01",
            "4. close": "553.94",
            "5. adjusted close": "55.394",
            "6. volume": "2330000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-03": {
            "1. open": "500.2",
            "2. high": "512.01",
            "3. low": "487.1",
            "4. close": "504.52",
            "5. adjusted close": "50.452",
            "6. volume": "2024000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-02": {
            "1. open": "497.26",
            "2. high": "520.36",
            "3. low": "476.38",
            "4. close": "493.23",
            "5. adjusted close": "49.323",
            "6. volume": "4682000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-04-01": {
            "1. open": "572.93",
            "2. high": "575.0",
            "3. low": "543.23",
            "4. close": "546.21",
            "5. adjusted close": "54.621",
            "6. volume": "3122000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-31": {
            "1. open": "610.5",
            "2. high": "623.75",
            "3. low": "585.46",
            "4. close": "589.62",
            "5. adjusted close": "58.962",
            "6. volume": "4270000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-30": {
            "1. open": "600.32",
            "2. high": "614.5",
            "3. low": "585.0",
            "4. close": "611.52",
            "5. adjusted close": "61.152",
            "6. volume": "1927000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-27": {
            "1. open": "600.89",
            "2. high": "611.0",
            "3. low": "580.66",
            "4. close": "590.0",
            "5. adjusted close": "59.0",
            "6. volume": "4087000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-26": {
            "1. open": "635.37",
            "2. high": "663.5",
            "3. low": "613.48",
            "4. close": "631.97",
            "5. adjusted close": "63.197",
            "6. volume": "3913000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-25": {
            "1. open": "628.99",
            "2. high": "668.0",
            "3. low": "620.96",
            "4. close": "634.48",
            "5. adjusted close": "63.448",
            "6. volume": "3712000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-24": {
            "1. open": "594.03",
            "2. high": "628.4",
            "3. low": "588.76",
            "4. close": "628.4",
            "5. adjusted close": "62.84",
            "6. volume": "3958000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-23": {
            "1. open": "502.8",
            "2. high": "557.0",
            "3. low": "488.88",
            "4. close": "542.32",
            "5. adjusted close": "54.232",
            "6. volume": "3557000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-20": {
            "1. open": "491.68",
            "2. high": "530.99",
            "3. low": "491.68",
            "4. close": "495.45",
            "5. adjusted close": "49.545",
            "6. volume": "7799000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-19": {
            "1. open": "482.97",
            "2. high": "499.99",
            "3. low": "457.08",
            "4. close": "482.1",
            "5. adjusted close": "48.21",
            "6. volume": "4003000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-18": {
            "1. open": "465.0",
            "2. high": "515.0",
            "3. low": "445.13",
            "4. close": "498.56",
            "5. adjusted close": "49.856",
            "6. volume": "4862000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-17": {
            "1. open": "464.07",
            "2. high": "509.25",
            "3. low": "435.03",
            "4. close": "500.45",
            "5. adjusted close": "50.045",
            "6. volume": "4865000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-16": {
            "1. open": "474.05",
            "2. high": "504.27",
            "3. low": "449.9",
            "4. close": "458.52",
            "5. adjusted close": "45.852",
            "6. volume": "4525000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-13": {
            "1. open": "557.73",
            "2. high": "562.57",
            "3. low": "505.69",
            "4. close": "546.47",
            "5. adjusted close": "54.647",
            "6. volume": "6624000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-12": {
            "1. open": "510.05",
            "2. high": "553.99",
            "3. low": "465.04",
            "4. close": "527.71",
            "5. adjusted close": "52.771",
            "6. volume": "6587000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-11": {
            "1. open": "598.37",
            "2. high": "605.01",
            "3. low": "559.56",
            "4. close": "580.83",
            "5. adjusted close": "58.083",
            "6. volume": "6234000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-10": {
            "1. open": "603.89",
            "2. high": "619.0",
            "3. low": "579.45",
            "4. close": "618.79",
            "5. adjusted close": "61.879",
            "6. volume": "6395000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-09": {
            "1. open": "570.0",
            "2. high": "606.43",
            "3. low": "568.18",
            "4. close": "571.21",
            "5. adjusted close": "57.121",
            "6. volume": "7038000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-06": {
            "1. open": "642.27",
            "2. high": "660.0",
            "3. low": "616.54",
            "4. close": "633.29",
            "5. adjusted close": "63.329",
            "6. volume": "4631000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-05": {
            "1. open": "661.86",
            "2. high": "686.99",
            "3. low": "659.88",
            "4. close": "669.01",
            "5. adjusted close": "66.901",
            "6. volume": "3801000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-04": {
            "1. open": "653.3",
            "2. high": "688.35",
            "3. low": "648.55",
            "4. close": "686.77",
            "5. adjusted close": "68.677",
            "6. volume": "3898000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-03": {
            "1. open": "673.82",
            "2. high": "673.82",
            "3. low": "626.02",
            "4. close": "637.65",
            "5. adjusted close": "63.765",
            "6. volume": "6484000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-03-02": {
            "1. open": "647.34",
            "2. high": "651.75",
            "3. low": "617.5",
            "4. close": "651.75",
            "5. adjusted close": "65.175",
            "6. volume": "5933000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-28": {
            "1. open": "570.45",
            "2. high": "623.22",
            "3. low": "567.42",
            "4. close": "623.22",
            "5. adjusted close": "62.322",
            "6. volume": "9993000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-27": {
            "1. open": "604.76",
            "2. high": "625.13",
            "3. low": "571.69",
            "4. close": "617.64",
            "5. adjusted close": "61.764",
            "6. volume": "3417000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-26": {
            "1. open": "609.6",
            "2. high": "642.68",
            "3. low": "609.6",
            "4. close": "627.18",
            "5. adjusted close": "62.718",
            "6. volume": "3055000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-25": {
            "1. open": "660.4",
            "2. high": "667.0",
            "3. low": "605.99",
            "4. close": "620.37",
            "5. adjusted close": "62.037",
            "6. volume": "4043000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-24": {
            "1. open": "629.11",
            "2. high": "668.0",
            "3. low": "629.11",
            "4. close": "652.99",
            "5. adjusted close": "65.299",
            "6. volume": "3929000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-21": {
            "1. open": "705.75",
            "2. high": "708.83",
            "3. low": "675.75",
            "4. close": "686.57",
            "5. adjusted close": "68.657",
            "6. volume": "2898000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-20": {
            "1. open": "716.99",
            "2. high": "724.0",
            "3. low": "676.22",
            "4. close": "711.04",
            "5. adjusted close": "71.104",
            "6. volume": "4355000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-19": {
            "1. open": "719.74",
            "2. high": "728.13",
            "3. low": "712.9",
            "4. close": "718.66",
            "5. adjusted close": "71.866",
            "6. volume": "2857000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-18": {
            "1. open": "707.9",
            "2. high": "727.38",
            "3. low": "707.8",
            "4. close": "709.84",
            "5. adjusted close": "70.984",
            "6. volume": "5691000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-14": {
            "1. open": "713.21",
            "2. high": "718.5",
            "3. low": "693.56",
            "4. close": "704.18",
            "5. adjusted close": "70.418",
            "6. volume": "2118000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-13": {
            "1. open": "705.39",
            "2. high": "734.26",
            "3. low": "703.62",
            "4. close": "706.38",
            "5. adjusted close": "70.638",
            "6. volume": "2928000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-12": {
            "1. open": "752.25",
            "2. high": "786.07",
            "3. low": "702.21",
            "4. close": "705.9",
            "5. adjusted close": "70.59",
            "6. volume": "4185000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-11": {
            "1. open": "657.4",
            "2. high": "664.0",
            "3. low": "651.0",
            "4. close": "655.46",
            "5. adjusted close": "65.546",
            "6. volume": "3907000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-10": {
            "1. open": "636.19",
            "2. high": "654.79",
            "3. low": "636.19",
            "4. close": "654.53",
            "5. adjusted close": "65.453",
            "6. volume": "2086000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-07": {
            "1. open": "626.4",
            "2. high": "641.0",
            "3. low": "622.0",
            "4. close": "636.89",
            "5. adjusted close": "63.689",
            "6. volume": "2752000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-06": {
            "1. open": "630.0",
            "2. high": "632.6",
            "3. low": "615.1",
            "4. close": "628.97",
            "5. adjusted close": "62.897",
            "6. volume": "3526000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-05": {
            "1. open": "657.62",
            "2. high": "657.64",
            "3. low": "622.22",
            "4. close": "632.22",
            "5. adjusted close": "63.222",
            "6. volume": "3077000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-04": {
            "1. open": "633.1",
            "2. high": "647.0",
            "3. low": "627.0",
            "4. close": "644.73",
            "5. adjusted close": "64.473",
            "6. volume": "3338000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-02-03": {
            "1. open": "620.41",
            "2. high": "629.01",
            "3. low": "608.14",
            "4. close": "623.77",
            "5. adjusted close": "62.377",
            "6. volume": "3047000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-31": {
            "1. open": "635.2",
            "2. high": "639.09",
            "3. low": "613.08",
            "4. close": "616.33",
            "5. adjusted close": "61.633",
            "6. volume": "2865000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-30": {
            "1. open": "622.28",
            "2. high": "631.64",
            "3. low": "615.0",
            "4. close": "628.89",
            "5. adjusted close": "62.889",
            "6. volume": "2346000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-29": {
            "1. open": "624.3",
            "2. high": "633.35",
            "3. low": "620.86",
            "4. close": "622.82",
            "5. adjusted close": "62.282",
            "6. volume": "2475000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-28": {
            "1. open": "599.65",
            "2. high": "616.99",
            "3. low": "595.85",
            "4. close": "615.42",
            "5. adjusted close": "61.542",
            "6. volume": "2318000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-27": {
            "1. open": "591.14",
            "2. high": "605.6",
            "3. low": "575.15",
            "4. close": "594.87",
            "5. adjusted close": "59.487",
            "6. volume": "2660000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-24": {
            "1. open": "620.38",
            "2. high": "625.5",
            "3. low": "602.11",
            "4. close": "611.84",
            "5. adjusted close": "61.184",
            "6. volume": "2424000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-23": {
            "1. open": "610.01",
            "2. high": "622.21",
            "3. low": "605.42",
            "4. close": "615.88",
            "5. adjusted close": "61.588",
            "6. volume": "3406000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-22": {
            "1. open": "616.0",
            "2. high": "626.2",
            "3. low": "608.7",
            "4. close": "610.31",
            "5. adjusted close": "61.031",
            "6. volume": "3095000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-21": {
            "1. open": "595.39",
            "2. high": "617.85",
            "3. low": "593.01",
            "4. close": "608.76",
            "5. adjusted close": "60.876",
            "6. volume": "2704000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-20": {
            "1. open": "592.0",
            "2. high": "598.0",
            "3. low": "591.02",
            "4. close": "596.97",
            "5. adjusted close": "59.697",
            "6. volume": "565000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-17": {
            "1. open": "590.77",
            "2. high": "599.52",
            "3. low": "589.74",
            "4. close": "594.57",
            "5. adjusted close": "59.457",
            "6. volume": "2192000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-16": {
            "1. open": "592.53",
            "2. high": "592.53",
            "3. low": "583.0",
            "4. close": "588.3",
            "5. adjusted close": "58.83",
            "6. volume": "3069000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-15": {
            "1. open": "577.91",
            "2. high": "590.83",
            "3. low": "577.82",
            "4. close": "585.64",
            "5. adjusted close": "58.564",
            "6. volume": "3539000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-14": {
            "1. open": "576.73",
            "2. high": "582.0",
            "3. low": "563.11",
            "4. close": "576.31",
            "5. adjusted close": "57.631",
            "6. volume": "3258000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-13": {
            "1. open": "566.22",
            "2. high": "582.75",
            "3. low": "566.01",
            "4. close": "575.14",
            "5. adjusted close": "57.514",
            "6. volume": "2748000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-10": {
            "1. open": "565.0",
            "2. high": "572.0",
            "3. low": "558.26",
            "4. close": "560.9",
            "5. adjusted close": "56.09",
            "6. volume": "2251000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-09": {
            "1. open": "552.11",
            "2. high": "564.59",
            "3. low": "552.11",
            "4. close": "561.57",
            "5. adjusted close": "56.157",
            "6. volume": "3444000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-08": {
            "1. open": "540.19",
            "2. high": "550.65",
            "3. low": "536.28",
            "4. close": "545.02",
            "5. adjusted close": "54.502",
            "6. volume": "6568000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-07": {
            "1. open": "537.42",
            "2. high": "549.85",
            "3. low": "533.51",
            "4. close": "539.03",
            "5. adjusted close": "53.903",
            "6. volume": "2965000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-06": {
            "1. open": "517.61",
            "2. high": "536.22",
            "3. low": "514.74",
            "4. close": "535.04",
            "5. adjusted close": "53.504",
            "6. volume": "3473000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-03": {
            "1. open": "521.06",
            "2. high": "530.1",
            "3. low": "516.01",
            "4. close": "525.07",
            "5. adjusted close": "52.507",
            "6. volume": "2057000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2020-01-02": {
            "1. open": "524.82",
            "2. high": "530.33",
            "3. low": "517.98",
            "4. close": "530.07",
            "5. adjusted close": "53.007",
            "6. volume": "1966000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-31": {
            "1. open": "514.39",
            "2. high": "524.97",
            "3. low": "509.9",
            "4. close": "516.3",
            "5. adjusted close": "51.63",
            "6. volume": "1532000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-30": {
            "1. open": "535.36",
            "2. high": "535.36",
            "3. low": "512.57",
            "4. close": "517.79",
            "5. adjusted close": "51.779",
            "6. volume": "1620000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-27": {
            "1. open": "539.97",
            "2. high": "544.0",
            "3. low": "528.0",
            "4. close": "534.76",
            "5. adjusted close": "53.476",
            "6. volume": "1564000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-24": {
            "1. open": "512.46",
            "2. high": "527.17",
            "3. low": "508.21",
            "4. close": "525.39",
            "5. adjusted close": "52.539",
            "6. volume": "1252000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-23": {
            "1. open": "516.83",
            "2. high": "524.99",
            "3. low": "510.37",
            "4. close": "511.62",
            "5. adjusted close": "51.162",
            "6. volume": "2439000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-20": {
            "1. open": "516.2",
            "2. high": "524.99",
            "3. low": "510.29",
            "4. close": "513.22",
            "5. adjusted close": "51.322",
            "6. volume": "7155000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-19": {
            "1. open": "520.99",
            "2. high": "526.66",
            "3. low": "513.85",
            "4. close": "516.06",
            "5. adjusted close": "51.606",
            "6. volume": "1789000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-18": {
            "1. open": "513.0",
            "2. high": "530.17",
            "3. low": "512.97",
            "4. close": "520.56",
            "5. adjusted close": "52.056",
            "6. volume": "3912000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-17": {
            "1. open": "517.2",
            "2. high": "521.97",
            "3. low": "500.77",
            "4. close": "510.85",
            "5. adjusted close": "51.085",
            "6. volume": "2524000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-16": {
            "1. open": "513.98",
            "2. high": "521.26",
            "3. low": "502.85",
            "4. close": "517.42",
            "5. adjusted close": "51.742",
            "6. volume": "2220000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-13": {
            "1. open": "488.94",
            "2. high": "516.6",
            "3. low": "488.9",
            "4. close": "508.43",
            "5. adjusted close": "50.843",
            "6. volume": "3128000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-12": {
            "1. open": "491.65",
            "2. high": "495.02",
            "3. low": "481.22",
            "4. close": "489.61",
            "5. adjusted close": "48.961",
            "6. volume": "2275000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-11": {
            "1. open": "487.5",
            "2. high": "493.5",
            "3. low": "483.97",
            "4. close": "491.71",
            "5. adjusted close": "49.171",
            "6. volume": "1678000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-10": {
            "1. open": "494.0",
            "2. high": "494.0",
            "3. low": "482.65",
            "4. close": "487.04",
            "5. adjusted close": "48.704",
            "6. volume": "1850000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-09": {
            "1. open": "484.2",
            "2. high": "503.85",
            "3. low": "483.0",
            "4. close": "489.94",
            "5. adjusted close": "48.994",
            "6. volume": "2599000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-06": {
            "1. open": "487.0",
            "2. high": "493.68",
            "3. low": "478.35",
            "4. close": "483.35",
            "5. adjusted close": "48.335",
            "6. volume": "1695000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-05": {
            "1. open": "490.51",
            "2. high": "496.11",
            "3. low": "475.0",
            "4. close": "479.25",
            "5. adjusted close": "47.925",
            "6. volume": "2121000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-04": {
            "1. open": "464.39",
            "2. high": "497.27",
            "3. low": "463.65",
            "4. close": "490.77",
            "5. adjusted close": "49.077",
            "6. volume": "3300000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-03": {
            "1. open": "427.27",
            "2. high": "467.0",
            "3. low": "427.23",
            "4. close": "466.42",
            "5. adjusted close": "46.642",
            "6. volume": "2486000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-12-02": {
            "1. open": "447.18",
            "2. high": "447.39",
            "3. low": "414.38",
            "4. close": "440.21",
            "5. adjusted close": "44.021",
            "6. volume": "2658000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-29": {
            "1. open": "452.88",
            "2. high": "457.5",
            "3. low": "445.45",
            "4. close": "445.45",
            "5. adjusted close": "44.545",
            "6. volume": "1282000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-28": {
            "1. open": "453.21",
            "2. high": "455.49",
            "3. low": "452.17",
            "4. close": "454.0",
            "5. adjusted close": "45.4",
            "6. volume": "392000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-27": {
            "1. open": "449.7",
            "2. high": "455.13",
            "3. low": "438.0",
            "4. close": "453.19",
            "5. adjusted close": "45.319",
            "6. volume": "2263000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-26": {
            "1. open": "422.67",
            "2. high": "447.42",
            "3. low": "422.22",
            "4. close": "443.57",
            "5. adjusted close": "44.357",
            "6. volume": "3647000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-25": {
            "1. open": "419.31",
            "2. high": "424.2",
            "3. low": "415.77",
            "4. close": "421.85",
            "5. adjusted close": "42.185",
            "6. volume": "1317000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-22": {
            "1. open": "421.14",
            "2. high": "424.45",
            "3. low": "411.5",
            "4. close": "418.26",
            "5. adjusted close": "41.826",
            "6. volume": "1306000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-21": {
            "1. open": "424.06",
            "2. high": "427.1",
            "3. low": "417.99",
            "4. close": "419.86",
            "5. adjusted close": "41.986",
            "6. volume": "1317000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-20": {
            "1. open": "417.56",
            "2. high": "431.71",
            "3. low": "415.08",
            "4. close": "421.76",
            "5. adjusted close": "42.176",
            "6. volume": "1672000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-19": {
            "1. open": "430.5",
            "2. high": "430.52",
            "3. low": "417.0",
            "4. close": "419.65",
            "5. adjusted close": "41.965",
            "6. volume": "1603000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-18": {
            "1. open": "413.18",
            "2. high": "430.37",
            "3. low": "410.5",
            "4. close": "426.66",
            "5. adjusted close": "42.666",
            "6. volume": "2346000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-15": {
            "1. open": "417.0",
            "2. high": "418.1",
            "3. low": "410.0",
            "4. close": "413.19",
            "5. adjusted close": "41.319",
            "6. volume": "1072000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-14": {
            "1. open": "416.52",
            "2. high": "424.0",
            "3. low": "410.48",
            "4. close": "413.81",
            "5. adjusted close": "41.381",
            "6. volume": "1328000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-13": {
            "1. open": "402.77",
            "2. high": "417.25",
            "3. low": "401.57",
            "4. close": "416.28",
            "5. adjusted close": "41.628",
            "6. volume": "2546000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-12": {
            "1. open": "402.62",
            "2. high": "410.7",
            "3. low": "401.0",
            "4. close": "404.9",
            "5. adjusted close": "40.49",
            "6. volume": "1440000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-11": {
            "1. open": "393.69",
            "2. high": "403.36",
            "3. low": "388.59",
            "4. close": "401.41",
            "5. adjusted close": "40.141",
            "6. volume": "1602000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-08": {
            "1. open": "372.01",
            "2. high": "395.1",
            "3. low": "372.01",
            "4. close": "393.75",
            "5. adjusted close": "39.375",
            "6. volume": "1945000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-07": {
            "1. open": "389.99",
            "2. high": "392.0",
            "3. low": "372.57",
            "4. close": "376.54",
            "5. adjusted close": "37.654",
            "6. volume": "2103000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-06": {
            "1. open": "389.19",
            "2. high": "396.2",
            "3. low": "384.93",
            "4. close": "388.99",
            "5. adjusted close": "38.899",
            "6. volume": "1969000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-05": {
            "1. open": "405.91",
            "2. high": "405.91",
            "3. low": "387.65",
            "4. close": "389.15",
            "5. adjusted close": "38.915",
            "6. volume": "2349000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-04": {
            "1. open": "421.03",
            "2. high": "422.36",
            "3. low": "399.75",
            "4. close": "405.23",
            "5. adjusted close": "40.523",
            "6. volume": "2382000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-11-01": {
            "1. open": "417.0",
            "2. high": "424.25",
            "3. low": "411.64",
            "4. close": "416.19",
            "5. adjusted close": "41.619",
            "6. volume": "1142000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-31": {
            "1. open": "417.97",
            "2. high": "420.5",
            "3. low": "406.89",
            "4. close": "413.0",
            "5. adjusted close": "41.3",
            "6. volume": "1515000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-30": {
            "1. open": "409.38",
            "2. high": "421.02",
            "3. low": "405.0",
            "4. close": "419.91",
            "5. adjusted close": "41.991",
            "6. volume": "1360000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-29": {
            "1. open": "400.0",
            "2. high": "420.45",
            "3. low": "390.1",
            "4. close": "409.36",
            "5. adjusted close": "40.936",
            "6. volume": "2338000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-28": {
            "1. open": "423.8",
            "2. high": "429.55",
            "3. low": "409.0",
            "4. close": "422.75",
            "5. adjusted close": "42.275",
            "6. volume": "1579000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-25": {
            "1. open": "415.5",
            "2. high": "419.32",
            "3. low": "405.0",
            "4. close": "414.58",
            "5. adjusted close": "41.458",
            "6. volume": "1414000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-24": {
            "1. open": "394.21",
            "2. high": "423.94",
            "3. low": "392.91",
            "4. close": "422.34",
            "5. adjusted close": "42.234",
            "6. volume": "2941000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-23": {
            "1. open": "391.8",
            "2. high": "405.0",
            "3. low": "380.8",
            "4. close": "388.21",
            "5. adjusted close": "38.821",
            "6. volume": "1602000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-22": {
            "1. open": "422.11",
            "2. high": "427.44",
            "3. low": "386.77",
            "4. close": "392.02",
            "5. adjusted close": "39.202",
            "6. volume": "2495000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-21": {
            "1. open": "415.05",
            "2. high": "427.5",
            "3. low": "409.0",
            "4. close": "418.04",
            "5. adjusted close": "41.804",
            "6. volume": "2296000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-18": {
            "1. open": "438.5",
            "2. high": "440.0",
            "3. low": "410.26",
            "4. close": "412.16",
            "5. adjusted close": "41.216",
            "6. volume": "2291000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-17": {
            "1. open": "429.72",
            "2. high": "438.7",
            "3. low": "426.94",
            "4. close": "435.6",
            "5. adjusted close": "43.56",
            "6. volume": "1424000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-16": {
            "1. open": "453.6",
            "2. high": "453.61",
            "3. low": "425.28",
            "4. close": "426.94",
            "5. adjusted close": "42.694",
            "6. volume": "1707000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-15": {
            "1. open": "459.0",
            "2. high": "462.97",
            "3. low": "454.1",
            "4. close": "456.91",
            "5. adjusted close": "45.691",
            "6. volume": "2789000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-11": {
            "1. open": "439.9",
            "2. high": "445.5",
            "3. low": "429.24",
            "4. close": "434.98",
            "5. adjusted close": "43.498",
            "6. volume": "2786000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-10": {
            "1. open": "417.01",
            "2. high": "437.12",
            "3. low": "415.0",
            "4. close": "431.24",
            "5. adjusted close": "43.124",
            "6. volume": "1810000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-09": {
            "1. open": "417.3",
            "2. high": "421.55",
            "3. low": "415.25",
            "4. close": "418.65",
            "5. adjusted close": "41.865",
            "6. volume": "1230000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-08": {
            "1. open": "430.0",
            "2. high": "433.15",
            "3. low": "414.03",
            "4. close": "414.39",
            "5. adjusted close": "41.439",
            "6. volume": "1900000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-07": {
            "1. open": "434.08",
            "2. high": "441.0",
            "3. low": "428.97",
            "4. close": "433.99",
            "5. adjusted close": "43.399",
            "6. volume": "1376000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-04": {
            "1. open": "435.39",
            "2. high": "439.1",
            "3. low": "426.35",
            "4. close": "435.53",
            "5. adjusted close": "43.553",
            "6. volume": "1855000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-03": {
            "1. open": "413.21",
            "2. high": "435.34",
            "3. low": "406.42",
            "4. close": "434.16",
            "5. adjusted close": "43.416",
            "6. volume": "2272000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-02": {
            "1. open": "411.0",
            "2. high": "414.07",
            "3. low": "399.97",
            "4. close": "412.87",
            "5. adjusted close": "41.287",
            "6. volume": "1548000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-10-01": {
            "1. open": "414.27",
            "2. high": "422.67",
            "3. low": "410.0",
            "4. close": "414.16",
            "5. adjusted close": "41.416",
            "6. volume": "2346000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-30": {
            "1. open": "404.87",
            "2. high": "418.9",
            "3. low": "400.75",
            "4. close": "412.3",
            "5. adjusted close": "41.23",
            "6. volume": "2557000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-27": {
            "1. open": "415.75",
            "2. high": "419.88",
            "3. low": "400.01",
            "4. close": "404.9",
            "5. adjusted close": "40.49",
            "6. volume": "1879000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-26": {
            "1. open": "418.36",
            "2. high": "418.54",
            "3. low": "401.33",
            "4. close": "415.72",
            "5. adjusted close": "41.572",
            "6. volume": "2128000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-25": {
            "1. open": "385.2",
            "2. high": "418.83",
            "3. low": "380.21",
            "4. close": "417.54",
            "5. adjusted close": "41.754",
            "6. volume": "3525000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-24": {
            "1. open": "414.76",
            "2. high": "418.65",
            "3. low": "381.76",
            "4. close": "390.72",
            "5. adjusted close": "39.072",
            "6. volume": "4592000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-23": {
            "1. open": "420.24",
            "2. high": "431.59",
            "3. low": "412.38",
            "4. close": "415.5",
            "5. adjusted close": "41.55",
            "6. volume": "1959000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-20": {
            "1. open": "431.52",
            "2. high": "439.51",
            "3. low": "413.87",
            "4. close": "423.13",
            "5. adjusted close": "42.313",
            "6. volume": "4838000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-19": {
            "1. open": "435.0",
            "2. high": "440.19",
            "3. low": "426.8",
            "4. close": "430.65",
            "5. adjusted close": "43.065",
            "6. volume": "1518000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-18": {
            "1. open": "439.0",
            "2. high": "439.0",
            "3. low": "423.1",
            "4. close": "432.8",
            "5. adjusted close": "43.28",
            "6. volume": "2381000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-17": {
            "1. open": "432.97",
            "2. high": "444.52",
            "3. low": "428.19",
            "4. close": "435.67",
            "5. adjusted close": "43.567",
            "6. volume": "2948000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-16": {
            "1. open": "435.0",
            "2. high": "455.0",
            "3. low": "433.87",
            "4. close": "447.48",
            "5. adjusted close": "44.748",
            "6. volume": "2347000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-13": {
            "1. open": "474.8",
            "2. high": "474.8",
            "3. low": "448.42",
            "4. close": "449.23",
            "5. adjusted close": "44.923",
            "6. volume": "3168000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-12": {
            "1. open": "467.06",
            "2. high": "475.2",
            "3. low": "463.5",
            "4. close": "471.1",
            "5. adjusted close": "47.11",
            "6. volume": "3015000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-11": {
            "1. open": "444.72",
            "2. high": "462.48",
            "3. low": "442.01",
            "4. close": "458.28",
            "5. adjusted close": "45.828",
            "6. volume": "3741000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-10": {
            "1. open": "464.99",
            "2. high": "467.71",
            "3. low": "440.41",
            "4. close": "442.98",
            "5. adjusted close": "44.298",
            "6. volume": "3150000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-09": {
            "1. open": "504.79",
            "2. high": "505.0",
            "3. low": "461.5",
            "4. close": "472.05",
            "5. adjusted close": "47.205",
            "6. volume": "4531000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-06": {
            "1. open": "517.35",
            "2. high": "521.75",
            "3. low": "501.25",
            "4. close": "501.7",
            "5. adjusted close": "50.17",
            "6. volume": "2407000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-05": {
            "1. open": "515.59",
            "2. high": "519.68",
            "3. low": "502.7",
            "4. close": "519.51",
            "5. adjusted close": "51.951",
            "6. volume": "2992000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-04": {
            "1. open": "519.8",
            "2. high": "521.81",
            "3. low": "506.3",
            "4. close": "511.33",
            "5. adjusted close": "51.133",
            "6. volume": "2758000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-09-03": {
            "1. open": "511.11",
            "2. high": "524.64",
            "3. low": "507.68",
            "4. close": "512.58",
            "5. adjusted close": "51.258",
            "6. volume": "3054000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-30": {
            "1. open": "524.21",
            "2. high": "524.47",
            "3. low": "494.58",
            "4. close": "512.82",
            "5. adjusted close": "51.282",
            "6. volume": "4938000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-29": {
            "1. open": "533.37",
            "2. high": "536.74",
            "3. low": "521.28",
            "4. close": "522.06",
            "5. adjusted close": "52.206",
            "6. volume": "3094000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-28": {
            "1. open": "540.62",
            "2. high": "542.75",
            "3. low": "519.86",
            "4. close": "525.63",
            "5. adjusted close": "52.563",
            "6. volume": "3657000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-27": {
            "1. open": "533.57",
            "2. high": "543.76",
            "3. low": "529.5",
            "4. close": "541.49",
            "5. adjusted close": "54.149",
            "6. volume": "4869000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-26": {
            "1. open": "515.74",
            "2. high": "528.15",
            "3. low": "511.25",
            "4. close": "524.34",
            "5. adjusted close": "52.434",
            "6. volume": "2966000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-23": {
            "1. open": "524.56",
            "2. high": "526.32",
            "3. low": "506.94",
            "4. close": "508.41",
            "5. adjusted close": "50.841",
            "6. volume": "4508000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-22": {
            "1. open": "520.0",
            "2. high": "522.0",
            "3. low": "505.96",
            "4. close": "517.05",
            "5. adjusted close": "51.705",
            "6. volume": "3081000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-21": {
            "1. open": "506.8",
            "2. high": "519.69",
            "3. low": "501.0",
            "4. close": "519.07",
            "5. adjusted close": "51.907",
            "6. volume": "3056000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-20": {
            "1. open": "481.0",
            "2. high": "501.5",
            "3. low": "479.77",
            "4. close": "499.15",
            "5. adjusted close": "49.915",
            "6. volume": "2904000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-19": {
            "1. open": "482.8",
            "2. high": "486.09",
            "3. low": "477.0",
            "4. close": "481.62",
            "5. adjusted close": "48.162",
            "6. volume": "1867000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-16": {
            "1. open": "475.69",
            "2. high": "479.45",
            "3. low": "467.51",
            "4. close": "476.54",
            "5. adjusted close": "47.654",
            "6. volume": "2467000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-15": {
            "1. open": "473.16",
            "2. high": "479.1",
            "3. low": "463.86",
            "4. close": "467.52",
            "5. adjusted close": "46.752",
            "6. volume": "3117000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-14": {
            "1. open": "476.93",
            "2. high": "488.16",
            "3. low": "463.0",
            "4. close": "470.07",
            "5. adjusted close": "47.007",
            "6. volume": "4053000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-13": {
            "1. open": "483.98",
            "2. high": "491.88",
            "3. low": "469.59",
            "4. close": "488.49",
            "5. adjusted close": "48.849",
            "6. volume": "3285000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-12": {
            "1. open": "483.54",
            "2. high": "492.5",
            "3. low": "477.9",
            "4. close": "485.68",
            "5. adjusted close": "48.568",
            "6. volume": "3230000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-09": {
            "1. open": "468.65",
            "2. high": "490.95",
            "3. low": "468.51",
            "4. close": "488.36",
            "5. adjusted close": "48.836",
            "6. volume": "4440000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-08": {
            "1. open": "456.29",
            "2. high": "474.25",
            "3. low": "455.3",
            "4. close": "473.1",
            "5. adjusted close": "47.31",
            "6. volume": "3372000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-07": {
            "1. open": "436.46",
            "2. high": "456.16",
            "3. low": "436.46",
            "4. close": "453.65",
            "5. adjusted close": "45.365",
            "6. volume": "3481000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-06": {
            "1. open": "435.0",
            "2. high": "442.61",
            "3. low": "430.0",
            "4. close": "441.88",
            "5. adjusted close": "44.188",
            "6. volume": "3679000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-02": {
            "1. open": "450.1",
            "2. high": "452.01",
            "3. low": "427.38",
            "4. close": "438.95",
            "5. adjusted close": "43.895",
            "6. volume": "4119000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-08-01": {
            "1. open": "441.8",
            "2. high": "463.0",
            "3. low": "435.0",
            "4. close": "451.58",
            "5. adjusted close": "45.158",
            "6. volume": "6130000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-31": {
            "1. open": "415.86",
            "2. high": "421.64",
            "3. low": "410.11",
            "4. close": "419.41",
            "5. adjusted close": "41.941",
            "6. volume": "3038000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-30": {
            "1. open": "414.8",
            "2. high": "424.62",
            "3. low": "409.41",
            "4. close": "413.83",
            "5. adjusted close": "41.383",
            "6. volume": "2237000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-29": {
            "1. open": "445.15",
            "2. high": "445.15",
            "3. low": "413.0",
            "4. close": "420.47",
            "5. adjusted close": "42.047",
            "6. volume": "4275000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-26": {
            "1. open": "441.39",
            "2. high": "446.77",
            "3. low": "438.6",
            "4. close": "442.99",
            "5. adjusted close": "44.299",
            "6. volume": "1959000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-25": {
            "1. open": "434.5",
            "2. high": "445.48",
            "3. low": "430.69",
            "4. close": "438.79",
            "5. adjusted close": "43.879",
            "6. volume": "2343000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-24": {
            "1. open": "433.76",
            "2. high": "435.9",
            "3. low": "425.56",
            "4. close": "433.34",
            "5. adjusted close": "43.334",
            "6. volume": "1948000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-23": {
            "1. open": "443.87",
            "2. high": "446.0",
            "3. low": "432.0",
            "4. close": "434.0",
            "5. adjusted close": "43.4",
            "6. volume": "2320000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-22": {
            "1. open": "434.18",
            "2. high": "446.5",
            "3. low": "433.97",
            "4. close": "439.46",
            "5. adjusted close": "43.946",
            "6. volume": "1858000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-19": {
            "1. open": "435.15",
            "2. high": "442.99",
            "3. low": "430.61",
            "4. close": "431.05",
            "5. adjusted close": "43.105",
            "6. volume": "2121000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-18": {
            "1. open": "424.38",
            "2. high": "434.5",
            "3. low": "422.48",
            "4. close": "431.43",
            "5. adjusted close": "43.143",
            "6. volume": "2440000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-17": {
            "1. open": "417.94",
            "2. high": "439.63",
            "3. low": "416.58",
            "4. close": "424.65",
            "5. adjusted close": "42.465",
            "6. volume": "3246000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-16": {
            "1. open": "422.6",
            "2. high": "423.33",
            "3. low": "411.72",
            "4. close": "415.6",
            "5. adjusted close": "41.56",
            "6. volume": "1936000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-15": {
            "1. open": "403.74",
            "2. high": "423.1",
            "3. low": "399.0",
            "4. close": "422.8",
            "5. adjusted close": "42.28",
            "6. volume": "2192000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-12": {
            "1. open": "410.96",
            "2. high": "411.77",
            "3. low": "395.1",
            "4. close": "404.06",
            "5. adjusted close": "40.406",
            "6. volume": "2368000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-11": {
            "1. open": "416.86",
            "2. high": "417.92",
            "3. low": "411.19",
            "4. close": "411.21",
            "5. adjusted close": "41.121",
            "6. volume": "1712000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-10": {
            "1. open": "425.05",
            "2. high": "427.1",
            "3. low": "416.59",
            "4. close": "417.24",
            "5. adjusted close": "41.724",
            "6. volume": "2208000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-09": {
            "1. open": "423.21",
            "2. high": "426.0",
            "3. low": "419.36",
            "4. close": "422.74",
            "5. adjusted close": "42.274",
            "6. volume": "2917000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-08": {
            "1. open": "409.8",
            "2. high": "431.49",
            "3. low": "408.8",
            "4. close": "421.47",
            "5. adjusted close": "42.147",
            "6. volume": "3247000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-05": {
            "1. open": "408.33",
            "2. high": "410.59",
            "3. low": "398.4",
            "4. close": "410.59",
            "5. adjusted close": "41.059",
            "6. volume": "2741000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-04": {
            "1. open": "411.01",
            "2. high": "414.99",
            "3. low": "409.33",
            "4. close": "414.04",
            "5. adjusted close": "41.404",
            "6. volume": "525000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-03": {
            "1. open": "408.63",
            "2. high": "416.19",
            "3. low": "405.7",
            "4. close": "410.35",
            "5. adjusted close": "41.035",
            "6. volume": "1910000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-07-02": {
            "1. open": "399.21",
            "2. high": "412.18",
            "3. low": "399.21",
            "4. close": "409.2",
            "5. adjusted close": "40.92",
            "6. volume": "2225000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-28": {
            "1. open": "397.72",
            "2. high": "398.29",
            "3. low": "383.09",
            "4. close": "393.58",
            "5. adjusted close": "39.358",
            "6. volume": "2613000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-27": {
            "1. open": "379.46",
            "2. high": "396.26",
            "3. low": "379.45",
            "4. close": "394.66",
            "5. adjusted close": "39.466",
            "6. volume": "2827000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-26": {
            "1. open": "380.0",
            "2. high": "388.47",
            "3. low": "370.45",
            "4. close": "379.45",
            "5. adjusted close": "37.945",
            "6. volume": "3222000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-25": {
            "1. open": "402.9",
            "2. high": "407.31",
            "3. low": "371.4",
            "4. close": "373.79",
            "5. adjusted close": "37.379",
            "6. volume": "4564000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-24": {
            "1. open": "427.81",
            "2. high": "428.31",
            "3. low": "410.3",
            "4. close": "410.7",
            "5. adjusted close": "41.07",
            "6. volume": "3194000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-21": {
            "1. open": "432.8",
            "2. high": "437.57",
            "3. low": "428.5",
            "4. close": "431.5",
            "5. adjusted close": "43.15",
            "6. volume": "7194000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-20": {
            "1. open": "438.13",
            "2. high": "446.4",
            "3. low": "430.06",
            "4. close": "433.02",
            "5. adjusted close": "43.302",
            "6. volume": "4018000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-19": {
            "1. open": "409.24",
            "2. high": "435.37",
            "3. low": "403.98",
            "4. close": "434.95",
            "5. adjusted close": "43.495",
            "6. volume": "4560000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-18": {
            "1. open": "415.75",
            "2. high": "417.6",
            "3. low": "406.81",
            "4. close": "407.19",
            "5. adjusted close": "40.719",
            "6. volume": "2201000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-17": {
            "1. open": "408.94",
            "2. high": "412.33",
            "3. low": "406.1",
            "4. close": "410.53",
            "5. adjusted close": "41.053",
            "6. volume": "2060000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-14": {
            "1. open": "408.39",
            "2. high": "410.23",
            "3. low": "404.0",
            "4. close": "409.15",
            "5. adjusted close": "40.915",
            "6. volume": "2289000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-13": {
            "1. open": "417.23",
            "2. high": "418.04",
            "3. low": "407.5",
            "4. close": "409.69",
            "5. adjusted close": "40.969",
            "6. volume": "2498000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-12": {
            "1. open": "405.2",
            "2. high": "417.0",
            "3. low": "402.05",
            "4. close": "413.9",
            "5. adjusted close": "41.39",
            "6. volume": "2507000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-11": {
            "1. open": "411.92",
            "2. high": "413.11",
            "3. low": "397.09",
            "4. close": "407.49",
            "5. adjusted close": "40.749",
            "6. volume": "2950000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-10": {
            "1. open": "408.7",
            "2. high": "418.15",
            "3. low": "404.11",
            "4. close": "407.35",
            "5. adjusted close": "40.735",
            "6. volume": "3230000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-07": {
            "1. open": "398.04",
            "2. high": "410.55",
            "3. low": "397.21",
            "4. close": "405.69",
            "5. adjusted close": "40.569",
            "6. volume": "3867000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-06": {
            "1. open": "392.15",
            "2. high": "399.5",
            "3. low": "387.08",
            "4. close": "397.46",
            "5. adjusted close": "39.746",
            "6. volume": "3353000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-05": {
            "1. open": "372.83",
            "2. high": "393.0",
            "3. low": "371.26",
            "4. close": "392.24",
            "5. adjusted close": "39.224",
            "6. volume": "4652000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-04": {
            "1. open": "361.64",
            "2. high": "367.95",
            "3. low": "354.73",
            "4. close": "367.95",
            "5. adjusted close": "36.795",
            "6. volume": "4538000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-06-03": {
            "1. open": "371.85",
            "2. high": "374.43",
            "3. low": "352.63",
            "4. close": "355.84",
            "5. adjusted close": "35.584",
            "6. volume": "4351000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-31": {
            "1. open": "369.88",
            "2. high": "376.99",
            "3. low": "368.25",
            "4. close": "371.84",
            "5. adjusted close": "37.184",
            "6. volume": "2015000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-30": {
            "1. open": "370.89",
            "2. high": "375.0",
            "3. low": "365.17",
            "4. close": "374.06",
            "5. adjusted close": "37.406",
            "6. volume": "1816000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-29": {
            "1. open": "377.75",
            "2. high": "378.8",
            "3. low": "365.84",
            "4. close": "367.85",
            "5. adjusted close": "36.785",
            "6. volume": "2909000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-28": {
            "1. open": "376.16",
            "2. high": "385.35",
            "3. low": "375.0",
            "4. close": "381.42",
            "5. adjusted close": "38.142",
            "6. volume": "7167000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-27": {
            "1. open": "373.0",
            "2. high": "376.23",
            "3. low": "372.8",
            "4. close": "376.23",
            "5. adjusted close": "37.623",
            "6. volume": "996000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-24": {
            "1. open": "369.56",
            "2. high": "374.88",
            "3. low": "366.5",
            "4. close": "370.73",
            "5. adjusted close": "37.073",
            "6. volume": "2209000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-23": {
            "1. open": "370.0",
            "2. high": "374.625",
            "3. low": "361.85",
            "4. close": "365.87",
            "5. adjusted close": "36.587",
            "6. volume": "2635000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-22": {
            "1. open": "364.23",
            "2. high": "376.23",
            "3. low": "363.23",
            "4. close": "373.54",
            "5. adjusted close": "37.354",
            "6. volume": "2855000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-21": {
            "1. open": "366.03",
            "2. high": "366.86",
            "3. low": "361.48",
            "4. close": "365.94",
            "5. adjusted close": "36.594",
            "6. volume": "2730000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-17": {
            "1. open": "372.4",
            "2. high": "377.0",
            "3. low": "366.32",
            "4. close": "368.05",
            "5. adjusted close": "36.805",
            "6. volume": "3018000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-16": {
            "1. open": "356.81",
            "2. high": "376.0",
            "3. low": "356.01",
            "4. close": "374.49",
            "5. adjusted close": "37.449",
            "6. volume": "4837000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-15": {
            "1. open": "338.11",
            "2. high": "356.35",
            "3. low": "338.11",
            "4. close": "355.01",
            "5. adjusted close": "35.501",
            "6. volume": "2487000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-14": {
            "1. open": "330.4",
            "2. high": "342.08",
            "3. low": "326.69",
            "4. close": "340.87",
            "5. adjusted close": "34.087",
            "6. volume": "3704000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-13": {
            "1. open": "333.79",
            "2. high": "340.02",
            "3. low": "329.84",
            "4. close": "337.78",
            "5. adjusted close": "33.778",
            "6. volume": "3871000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-10": {
            "1. open": "349.28",
            "2. high": "351.91",
            "3. low": "339.51",
            "4. close": "347.27",
            "5. adjusted close": "34.727",
            "6. volume": "4194000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-09": {
            "1. open": "350.0",
            "2. high": "352.16",
            "3. low": "343.1",
            "4. close": "350.2",
            "5. adjusted close": "35.02",
            "6. volume": "2543000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-08": {
            "1. open": "348.0",
            "2. high": "356.0",
            "3. low": "347.0",
            "4. close": "352.67",
            "5. adjusted close": "35.267",
            "6. volume": "2606000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-07": {
            "1. open": "354.0",
            "2. high": "358.6",
            "3. low": "343.57",
            "4. close": "348.07",
            "5. adjusted close": "34.807",
            "6. volume": "3417000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-06": {
            "1. open": "346.58",
            "2. high": "358.44",
            "3. low": "344.1",
            "4. close": "357.14",
            "5. adjusted close": "35.714",
            "6. volume": "3755000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-03": {
            "1. open": "348.95",
            "2. high": "357.54",
            "3. low": "342.48",
            "4. close": "354.86",
            "5. adjusted close": "35.486",
            "6. volume": "3086000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-02": {
            "1. open": "331.9",
            "2. high": "350.98",
            "3. low": "330.43",
            "4. close": "343.85",
            "5. adjusted close": "34.385",
            "6. volume": "6758000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-05-01": {
            "1. open": "325.95",
            "2. high": "338.4",
            "3. low": "318.88",
            "4. close": "331.0",
            "5. adjusted close": "33.1",
            "6. volume": "4649000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-30": {
            "1. open": "304.0",
            "2. high": "332.76",
            "3. low": "304.0",
            "4. close": "325.75",
            "5. adjusted close": "32.575",
            "6. volume": "5542000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-29": {
            "1. open": "302.32",
            "2. high": "307.65",
            "3. low": "301.25",
            "4. close": "303.04",
            "5. adjusted close": "30.304",
            "6. volume": "2249000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-26": {
            "1. open": "296.21",
            "2. high": "303.13",
            "3. low": "295.5",
            "4. close": "299.1",
            "5. adjusted close": "29.91",
            "6. volume": "2730000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-25": {
            "1. open": "297.77",
            "2. high": "299.75",
            "3. low": "292.48",
            "4. close": "295.37",
            "5. adjusted close": "29.537",
            "6. volume": "1773000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-24": {
            "1. open": "301.6",
            "2. high": "301.81",
            "3. low": "294.72",
            "4. close": "296.33",
            "5. adjusted close": "29.633",
            "6. volume": "2402000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-23": {
            "1. open": "302.1",
            "2. high": "305.11",
            "3. low": "298.28",
            "4. close": "299.79",
            "5. adjusted close": "29.979",
            "6. volume": "2809000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-22": {
            "1. open": "293.25",
            "2. high": "301.49",
            "3. low": "293.25",
            "4. close": "299.49",
            "5. adjusted close": "29.949",
            "6. volume": "2036000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-18": {
            "1. open": "289.84",
            "2. high": "295.45",
            "3. low": "285.6",
            "4. close": "295.45",
            "5. adjusted close": "29.545",
            "6. volume": "2440000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-17": {
            "1. open": "288.54",
            "2. high": "291.21",
            "3. low": "281.88",
            "4. close": "289.53",
            "5. adjusted close": "28.953",
            "6. volume": "1936000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-16": {
            "1. open": "294.19",
            "2. high": "296.21",
            "3. low": "285.44",
            "4. close": "287.48",
            "5. adjusted close": "28.748",
            "6. volume": "2726000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-15": {
            "1. open": "286.56",
            "2. high": "294.19",
            "3. low": "284.24",
            "4. close": "291.67",
            "5. adjusted close": "29.167",
            "6. volume": "2486000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-12": {
            "1. open": "284.7",
            "2. high": "286.5",
            "3. low": "282.89",
            "4. close": "286.47",
            "5. adjusted close": "28.647",
            "6. volume": "3946000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-11": {
            "1. open": "277.82",
            "2. high": "282.93",
            "3. low": "276.04",
            "4. close": "282.17",
            "5. adjusted close": "28.217",
            "6. volume": "2637000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-10": {
            "1. open": "272.1",
            "2. high": "276.1",
            "3. low": "270.63",
            "4. close": "275.15",
            "5. adjusted close": "27.515",
            "6. volume": "2396000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-09": {
            "1. open": "264.52",
            "2. high": "272.05",
            "3. low": "262.27",
            "4. close": "271.82",
            "5. adjusted close": "27.182",
            "6. volume": "3804000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-08": {
            "1. open": "262.24",
            "2. high": "267.39",
            "3. low": "260.83",
            "4. close": "266.42",
            "5. adjusted close": "26.642",
            "6. volume": "2646000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-05": {
            "1. open": "261.46",
            "2. high": "265.0",
            "3. low": "260.83",
            "4. close": "263.56",
            "5. adjusted close": "26.356",
            "6. volume": "2392000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-04": {
            "1. open": "273.71",
            "2. high": "273.71",
            "3. low": "254.23",
            "4. close": "260.25",
            "5. adjusted close": "26.025",
            "6. volume": "5800000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-03": {
            "1. open": "270.33",
            "2. high": "274.1",
            "3. low": "265.2",
            "4. close": "273.7",
            "5. adjusted close": "27.37",
            "6. volume": "3426000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-02": {
            "1. open": "275.25",
            "2. high": "275.25",
            "3. low": "264.5",
            "4. close": "268.84",
            "5. adjusted close": "26.884",
            "6. volume": "4048000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-04-01": {
            "1. open": "278.91",
            "2. high": "280.26",
            "3. low": "271.5",
            "4. close": "274.38",
            "5. adjusted close": "27.438",
            "6. volume": "2498000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-29": {
            "1. open": "275.2",
            "2. high": "277.29",
            "3. low": "271.93",
            "4. close": "275.86",
            "5. adjusted close": "27.586",
            "6. volume": "2166000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-28": {
            "1. open": "268.87",
            "2. high": "273.84",
            "3. low": "264.64",
            "4. close": "273.54",
            "5. adjusted close": "27.354",
            "6. volume": "2894000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-27": {
            "1. open": "276.35",
            "2. high": "276.38",
            "3. low": "264.0",
            "4. close": "268.37",
            "5. adjusted close": "26.837",
            "6. volume": "3481000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-26": {
            "1. open": "273.49",
            "2. high": "277.48",
            "3. low": "271.51",
            "4. close": "273.53",
            "5. adjusted close": "27.353",
            "6. volume": "3972000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-25": {
            "1. open": "265.82",
            "2. high": "271.9",
            "3. low": "264.0",
            "4. close": "269.9",
            "5. adjusted close": "26.99",
            "6. volume": "3296000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-22": {
            "1. open": "274.01",
            "2. high": "274.34",
            "3. low": "266.44",
            "4. close": "267.02",
            "5. adjusted close": "26.702",
            "6. volume": "4621000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-21": {
            "1. open": "265.95",
            "2. high": "274.5",
            "3. low": "265.26",
            "4. close": "274.0",
            "5. adjusted close": "27.4",
            "6. volume": "3165000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-20": {
            "1. open": "267.45",
            "2. high": "270.72",
            "3. low": "265.0",
            "4. close": "267.48",
            "5. adjusted close": "26.748",
            "6. volume": "3623000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-19": {
            "1. open": "276.36",
            "2. high": "276.36",
            "3. low": "262.53",
            "4. close": "268.77",
            "5. adjusted close": "26.877",
            "6. volume": "5397000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-18": {
            "1. open": "272.7",
            "2. high": "274.92",
            "3. low": "268.87",
            "4. close": "274.92",
            "5. adjusted close": "27.492",
            "6. volume": "4222000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-15": {
            "1. open": "278.65",
            "2. high": "279.57",
            "3. low": "271.74",
            "4. close": "273.42",
            "5. adjusted close": "27.342",
            "6. volume": "58294000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-14": {
            "1. open": "272.99",
            "2. high": "279.38",
            "3. low": "271.21",
            "4. close": "277.29",
            "5. adjusted close": "27.729",
            "6. volume": "4682000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-13": {
            "1. open": "272.5",
            "2. high": "275.5",
            "3. low": "269.94",
            "4. close": "273.38",
            "5. adjusted close": "27.338",
            "6. volume": "4523000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-12": {
            "1. open": "268.46",
            "2. high": "272.61",
            "3. low": "264.24",
            "4. close": "270.52",
            "5. adjusted close": "27.052",
            "6. volume": "4478000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-11": {
            "1. open": "256.9",
            "2. high": "269.35",
            "3. low": "256.68",
            "4. close": "268.46",
            "5. adjusted close": "26.846",
            "6. volume": "5905000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-08": {
            "1. open": "245.13",
            "2. high": "254.74",
            "3. low": "243.0",
            "4. close": "254.36",
            "5. adjusted close": "25.436",
            "6. volume": "3279000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-07": {
            "1. open": "251.05",
            "2. high": "255.3",
            "3. low": "248.41",
            "4. close": "251.93",
            "5. adjusted close": "25.193",
            "6. volume": "2036000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-06": {
            "1. open": "251.8",
            "2. high": "252.9",
            "3. low": "247.54",
            "4. close": "251.95",
            "5. adjusted close": "25.195",
            "6. volume": "2444000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-05": {
            "1. open": "248.21",
            "2. high": "252.68",
            "3. low": "245.98",
            "4. close": "250.92",
            "5. adjusted close": "25.092",
            "6. volume": "2108000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-04": {
            "1. open": "255.55",
            "2. high": "259.39",
            "3. low": "243.17",
            "4. close": "248.21",
            "5. adjusted close": "24.821",
            "6. volume": "3260000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-03-01": {
            "1. open": "252.0",
            "2. high": "256.35",
            "3. low": "250.33",
            "4. close": "254.71",
            "5. adjusted close": "25.471",
            "6. volume": "2376000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-28": {
            "1. open": "248.95",
            "2. high": "252.0",
            "3. low": "247.12",
            "4. close": "249.28",
            "5. adjusted close": "24.928",
            "6. volume": "2954000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-27": {
            "1. open": "243.96",
            "2. high": "248.97",
            "3. low": "242.74",
            "4. close": "248.87",
            "5. adjusted close": "24.887",
            "6. volume": "1881000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-26": {
            "1. open": "246.86",
            "2. high": "248.2",
            "3. low": "242.52",
            "4. close": "244.14",
            "5. adjusted close": "24.414",
            "6. volume": "2272000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-25": {
            "1. open": "244.99",
            "2. high": "248.74",
            "3. low": "242.68",
            "4. close": "247.73",
            "5. adjusted close": "24.773",
            "6. volume": "2336000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-22": {
            "1. open": "237.63",
            "2. high": "241.47",
            "3. low": "236.89",
            "4. close": "241.47",
            "5. adjusted close": "24.147",
            "6. volume": "1830000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-21": {
            "1. open": "236.97",
            "2. high": "238.25",
            "3. low": "233.74",
            "4. close": "236.16",
            "5. adjusted close": "23.616",
            "6. volume": "2143000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-20": {
            "1. open": "241.04",
            "2. high": "242.6",
            "3. low": "233.56",
            "4. close": "236.35",
            "5. adjusted close": "23.635",
            "6. volume": "2332000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-19": {
            "1. open": "237.03",
            "2. high": "245.5",
            "3. low": "235.5",
            "4. close": "239.75",
            "5. adjusted close": "23.975",
            "6. volume": "3262000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-15": {
            "1. open": "235.03",
            "2. high": "236.68",
            "3. low": "230.36",
            "4. close": "236.05",
            "5. adjusted close": "23.605",
            "6. volume": "2231000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-14": {
            "1. open": "227.0",
            "2. high": "235.51",
            "3. low": "226.05",
            "4. close": "234.39",
            "5. adjusted close": "23.439",
            "6. volume": "2567000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-13": {
            "1. open": "235.54",
            "2. high": "238.18",
            "3. low": "226.4",
            "4. close": "227.53",
            "5. adjusted close": "22.753",
            "6. volume": "2689000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-12": {
            "1. open": "216.7",
            "2. high": "232.93",
            "3. low": "212.82",
            "4. close": "232.37",
            "5. adjusted close": "23.237",
            "6. volume": "4455000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-11": {
            "1. open": "235.0",
            "2. high": "239.5",
            "3. low": "229.83",
            "4. close": "229.83",
            "5. adjusted close": "22.983",
            "6. volume": "3316000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-08": {
            "1. open": "226.8",
            "2. high": "234.69",
            "3. low": "225.25",
            "4. close": "233.3",
            "5. adjusted close": "23.33",
            "6. volume": "2480000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-07": {
            "1. open": "226.89",
            "2. high": "231.0",
            "3. low": "226.89",
            "4. close": "228.72",
            "5. adjusted close": "22.872",
            "6. volume": "2071000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-06": {
            "1. open": "226.6",
            "2. high": "229.82",
            "3. low": "225.04",
            "4. close": "229.12",
            "5. adjusted close": "22.912",
            "6. volume": "1826000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-05": {
            "1. open": "228.64",
            "2. high": "232.25",
            "3. low": "227.56",
            "4. close": "227.95",
            "5. adjusted close": "22.795",
            "6. volume": "1680000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-04": {
            "1. open": "223.55",
            "2. high": "229.37",
            "3. low": "223.55",
            "4. close": "227.61",
            "5. adjusted close": "22.761",
            "6. volume": "1626000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-02-01": {
            "1. open": "221.25",
            "2. high": "223.76",
            "3. low": "219.33",
            "4. close": "223.25",
            "5. adjusted close": "22.325",
            "6. volume": "1591000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-31": {
            "1. open": "213.5",
            "2. high": "222.83",
            "3. low": "212.95",
            "4. close": "221.18",
            "5. adjusted close": "22.118",
            "6. volume": "3481000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-30": {
            "1. open": "211.11",
            "2. high": "214.04",
            "3. low": "208.8",
            "4. close": "213.62",
            "5. adjusted close": "21.362",
            "6. volume": "1588000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-29": {
            "1. open": "212.87",
            "2. high": "212.87",
            "3. low": "205.07",
            "4. close": "208.61",
            "5. adjusted close": "20.861",
            "6. volume": "2246000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-28": {
            "1. open": "211.64",
            "2. high": "213.82",
            "3. low": "210.2",
            "4. close": "211.31",
            "5. adjusted close": "21.131",
            "6. volume": "1799000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-25": {
            "1. open": "212.91",
            "2. high": "216.365",
            "3. low": "212.2",
            "4. close": "215.46",
            "5. adjusted close": "21.546",
            "6. volume": "2392000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-24": {
            "1. open": "209.01",
            "2. high": "212.73",
            "3. low": "208.87",
            "4. close": "211.5",
            "5. adjusted close": "21.15",
            "6. volume": "1568000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-23": {
            "1. open": "210.88",
            "2. high": "213.8",
            "3. low": "206.5",
            "4. close": "209.19",
            "5. adjusted close": "20.919",
            "6. volume": "1814000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-22": {
            "1. open": "209.33",
            "2. high": "211.27",
            "3. low": "205.67",
            "4. close": "208.87",
            "5. adjusted close": "20.887",
            "6. volume": "2016000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-21": {
            "1. open": "210.25",
            "2. high": "211.78",
            "3. low": "208.04",
            "4. close": "210.19",
            "5. adjusted close": "21.019",
            "6. volume": "750000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-18": {
            "1. open": "212.5",
            "2. high": "212.5",
            "3. low": "209.05",
            "4. close": "210.55",
            "5. adjusted close": "21.055",
            "6. volume": "2279000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-17": {
            "1. open": "208.97",
            "2. high": "212.6",
            "3. low": "207.68",
            "4. close": "209.68",
            "5. adjusted close": "20.968",
            "6. volume": "2190000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-16": {
            "1. open": "206.03",
            "2. high": "210.24",
            "3. low": "203.56",
            "4. close": "209.11",
            "5. adjusted close": "20.911",
            "6. volume": "2757000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-15": {
            "1. open": "198.9",
            "2. high": "205.88",
            "3. low": "198.47",
            "4. close": "204.72",
            "5. adjusted close": "20.472",
            "6. volume": "2646000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-14": {
            "1. open": "195.2",
            "2. high": "199.0",
            "3. low": "191.75",
            "4. close": "197.7",
            "5. adjusted close": "19.77",
            "6. volume": "2296000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-11": {
            "1. open": "194.81",
            "2. high": "199.11",
            "3. low": "194.62",
            "4. close": "198.13",
            "5. adjusted close": "19.813",
            "6. volume": "1531000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-10": {
            "1. open": "194.86",
            "2. high": "198.3",
            "3. low": "191.51",
            "4. close": "195.96",
            "5. adjusted close": "19.596",
            "6. volume": "1679000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-09": {
            "1. open": "194.65",
            "2. high": "198.67",
            "3. low": "191.0",
            "4. close": "196.36",
            "5. adjusted close": "19.636",
            "6. volume": "2598000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-08": {
            "1. open": "195.0",
            "2. high": "199.09",
            "3. low": "191.68",
            "4. close": "193.21",
            "5. adjusted close": "19.321",
            "6. volume": "2764000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-07": {
            "1. open": "186.86",
            "2. high": "193.9",
            "3. low": "185.2",
            "4. close": "191.91",
            "5. adjusted close": "19.191",
            "6. volume": "2804000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-04": {
            "1. open": "180.0",
            "2. high": "186.75",
            "3. low": "179.15",
            "4. close": "184.98",
            "5. adjusted close": "18.498",
            "6. volume": "2684000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-03": {
            "1. open": "184.84",
            "2. high": "184.84",
            "3. low": "174.59",
            "4. close": "174.91",
            "5. adjusted close": "17.491",
            "6. volume": "3157000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2019-01-02": {
            "1. open": "182.02",
            "2. high": "188.99",
            "3. low": "179.14",
            "4. close": "187.11",
            "5. adjusted close": "18.711",
            "6. volume": "3016000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-31": {
            "1. open": "185.0",
            "2. high": "191.65",
            "3. low": "184.1",
            "4. close": "188.79",
            "5. adjusted close": "18.879",
            "6. volume": "3013000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-28": {
            "1. open": "183.77",
            "2. high": "185.45",
            "3. low": "176.58",
            "4. close": "182.02",
            "5. adjusted close": "18.202",
            "6. volume": "3511000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-27": {
            "1. open": "171.03",
            "2. high": "180.5",
            "3. low": "171.0",
            "4. close": "180.26",
            "5. adjusted close": "18.026",
            "6. volume": "4401000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-24": {
            "1. open": "162.6",
            "2. high": "166.85",
            "3. low": "160.02",
            "4. close": "161.56",
            "5. adjusted close": "16.156",
            "6. volume": "3813000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-21": {
            "1. open": "173.22",
            "2. high": "173.96",
            "3. low": "165.59",
            "4. close": "166.39",
            "5. adjusted close": "16.639",
            "6. volume": "5886000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-20": {
            "1. open": "177.0",
            "2. high": "181.99",
            "3. low": "164.27",
            "4. close": "172.09",
            "5. adjusted close": "17.209",
            "6. volume": "8456000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-19": {
            "1. open": "182.02",
            "2. high": "188.8",
            "3. low": "177.86",
            "4. close": "179.44",
            "5. adjusted close": "17.944",
            "6. volume": "4516000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-18": {
            "1. open": "180.0",
            "2. high": "183.13",
            "3. low": "176.58",
            "4. close": "181.01",
            "5. adjusted close": "18.101",
            "6. volume": "4690000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-17": {
            "1. open": "187.24",
            "2. high": "187.24",
            "3. low": "172.52",
            "4. close": "173.8",
            "5. adjusted close": "17.38",
            "6. volume": "6439000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-14": {
            "1. open": "198.68",
            "2. high": "199.59",
            "3. low": "187.24",
            "4. close": "187.66",
            "5. adjusted close": "18.766",
            "6. volume": "9389000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-13": {
            "1. open": "215.94",
            "2. high": "219.3",
            "3. low": "213.16",
            "4. close": "215.12",
            "5. adjusted close": "21.512",
            "6. volume": "3224000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-12": {
            "1. open": "211.01",
            "2. high": "218.25",
            "3. low": "210.56",
            "4. close": "213.78",
            "5. adjusted close": "21.378",
            "6. volume": "4458000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-11": {
            "1. open": "207.34",
            "2. high": "212.76",
            "3. low": "205.21",
            "4. close": "207.3",
            "5. adjusted close": "20.73",
            "6. volume": "3642000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-10": {
            "1. open": "195.28",
            "2. high": "203.23",
            "3. low": "192.96",
            "4. close": "203.23",
            "5. adjusted close": "20.323",
            "6. volume": "3546000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-07": {
            "1. open": "208.7",
            "2. high": "212.25",
            "3. low": "193.18",
            "4. close": "195.13",
            "5. adjusted close": "19.513",
            "6. volume": "4253000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-06": {
            "1. open": "191.71",
            "2. high": "210.0",
            "3. low": "190.8",
            "4. close": "209.65",
            "5. adjusted close": "20.965",
            "6. volume": "4379000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-05": {
            "1. open": "200.99",
            "2. high": "203.0",
            "3. low": "196.5",
            "4. close": "199.7",
            "5. adjusted close": "19.97",
            "6. volume": "943000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-04": {
            "1. open": "205.87",
            "2. high": "210.05",
            "3. low": "197.91",
            "4. close": "199.12",
            "5. adjusted close": "19.912",
            "6. volume": "3219000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-12-03": {
            "1. open": "207.49",
            "2. high": "209.6",
            "3. low": "203.36",
            "4. close": "207.35",
            "5. adjusted close": "20.735",
            "6. volume": "3884000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-30": {
            "1. open": "199.02",
            "2. high": "203.15",
            "3. low": "197.07",
            "4. close": "202.24",
            "5. adjusted close": "20.224",
            "6. volume": "3659000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-29": {
            "1. open": "198.7",
            "2. high": "201.06",
            "3. low": "194.3",
            "4. close": "197.86",
            "5. adjusted close": "19.786",
            "6. volume": "2915000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-28": {
            "1. open": "194.67",
            "2. high": "199.1",
            "3. low": "193.68",
            "4. close": "199.0",
            "5. adjusted close": "19.9",
            "6. volume": "3214000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-27": {
            "1. open": "188.88",
            "2. high": "194.72",
            "3. low": "187.61",
            "4. close": "192.03",
            "5. adjusted close": "19.203",
            "6. volume": "2821000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-26": {
            "1. open": "182.25",
            "2. high": "191.58",
            "3. low": "181.3",
            "4. close": "191.45",
            "5. adjusted close": "19.145",
            "6. volume": "3302000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-23": {
            "1. open": "174.5",
            "2. high": "180.11",
            "3. low": "172.17",
            "4. close": "178.25",
            "5. adjusted close": "17.825",
            "6. volume": "1436000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-22": {
            "1. open": "175.99",
            "2. high": "178.1",
            "3. low": "175.41",
            "4. close": "176.38",
            "5. adjusted close": "17.638",
            "6. volume": "606000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-21": {
            "1. open": "185.0",
            "2. high": "185.99",
            "3. low": "175.34",
            "4. close": "175.69",
            "5. adjusted close": "17.569",
            "6. volume": "4339000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-20": {
            "1. open": "164.8",
            "2. high": "180.42",
            "3. low": "162.0",
            "4. close": "179.34",
            "5. adjusted close": "17.934",
            "6. volume": "5917000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-19": {
            "1. open": "198.45",
            "2. high": "199.25",
            "3. low": "176.02",
            "4. close": "176.33",
            "5. adjusted close": "17.633",
            "6. volume": "5141000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-16": {
            "1. open": "191.99",
            "2. high": "199.0",
            "3. low": "190.205",
            "4. close": "198.8",
            "5. adjusted close": "19.88",
            "6. volume": "3298000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-15": {
            "1. open": "188.16",
            "2. high": "199.05",
            "3. low": "187.85",
            "4. close": "197.87",
            "5. adjusted close": "19.787",
            "6. volume": "4408000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-14": {
            "1. open": "185.99",
            "2. high": "191.18",
            "3. low": "185.0",
            "4. close": "189.0",
            "5. adjusted close": "18.9",
            "6. volume": "2967000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-13": {
            "1. open": "181.2",
            "2. high": "185.57",
            "3. low": "177.7",
            "4. close": "183.93",
            "5. adjusted close": "18.393",
            "6. volume": "3946000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-12": {
            "1. open": "184.77",
            "2. high": "184.77",
            "3. low": "173.15",
            "4. close": "179.57",
            "5. adjusted close": "17.957",
            "6. volume": "3999000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-09": {
            "1. open": "194.0",
            "2. high": "194.0",
            "3. low": "183.19",
            "4. close": "186.23",
            "5. adjusted close": "18.623",
            "6. volume": "3507000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-08": {
            "1. open": "193.51",
            "2. high": "197.6",
            "3. low": "192.62",
            "4. close": "197.02",
            "5. adjusted close": "19.702",
            "6. volume": "2826000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-07": {
            "1. open": "188.38",
            "2. high": "195.91",
            "3. low": "186.63",
            "4. close": "193.87",
            "5. adjusted close": "19.387",
            "6. volume": "4599000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-06": {
            "1. open": "185.38",
            "2. high": "188.73",
            "3. low": "182.63",
            "4. close": "185.15",
            "5. adjusted close": "18.515",
            "6. volume": "2456000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-05": {
            "1. open": "188.0",
            "2. high": "189.1",
            "3. low": "183.12",
            "4. close": "185.01",
            "5. adjusted close": "18.501",
            "6. volume": "3213000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-02": {
            "1. open": "189.88",
            "2. high": "195.0",
            "3. low": "186.68",
            "4. close": "190.95",
            "5. adjusted close": "19.095",
            "6. volume": "4320000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-11-01": {
            "1. open": "181.78",
            "2. high": "190.0",
            "3. low": "177.58",
            "4. close": "189.01",
            "5. adjusted close": "18.901",
            "6. volume": "4012000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-31": {
            "1. open": "173.51",
            "2. high": "182.42",
            "3. low": "171.78",
            "4. close": "181.87",
            "5. adjusted close": "18.187",
            "6. volume": "5004000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-30": {
            "1. open": "165.41",
            "2. high": "173.61",
            "3. low": "161.45",
            "4. close": "169.63",
            "5. adjusted close": "16.963",
            "6. volume": "3118000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-29": {
            "1. open": "180.13",
            "2. high": "180.13",
            "3. low": "164.47",
            "4. close": "168.62",
            "5. adjusted close": "16.862",
            "6. volume": "3399000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-26": {
            "1. open": "170.5",
            "2. high": "180.99",
            "3. low": "168.91",
            "4. close": "174.5",
            "5. adjusted close": "17.45",
            "6. volume": "5147000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-25": {
            "1. open": "173.29",
            "2. high": "180.99",
            "3. low": "167.0",
            "4. close": "178.82",
            "5. adjusted close": "17.882",
            "6. volume": "6362000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-24": {
            "1. open": "173.91",
            "2. high": "176.31",
            "3. low": "159.25",
            "4. close": "159.47",
            "5. adjusted close": "15.947",
            "6. volume": "3878000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-23": {
            "1. open": "168.25",
            "2. high": "174.18",
            "3. low": "166.58",
            "4. close": "173.01",
            "5. adjusted close": "17.301",
            "6. volume": "3671000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-22": {
            "1. open": "169.76",
            "2. high": "177.5",
            "3. low": "165.0",
            "4. close": "176.12",
            "5. adjusted close": "17.612",
            "6. volume": "3860000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-19": {
            "1. open": "177.49",
            "2. high": "179.9",
            "3. low": "165.5",
            "4. close": "166.07",
            "5. adjusted close": "16.607",
            "6. volume": "5052000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-18": {
            "1. open": "178.97",
            "2. high": "182.585",
            "3. low": "174.8",
            "4. close": "176.07",
            "5. adjusted close": "17.607",
            "6. volume": "3751000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-17": {
            "1. open": "189.22",
            "2. high": "190.0",
            "3. low": "174.14",
            "4. close": "178.89",
            "5. adjusted close": "17.889",
            "6. volume": "5204000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-16": {
            "1. open": "179.29",
            "2. high": "189.01",
            "3. low": "179.29",
            "4. close": "188.91",
            "5. adjusted close": "18.891",
            "6. volume": "4034000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-15": {
            "1. open": "177.01",
            "2. high": "177.7",
            "3. low": "171.68",
            "4. close": "176.16",
            "5. adjusted close": "17.616",
            "6. volume": "2624000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-12": {
            "1. open": "174.9",
            "2. high": "178.0",
            "3. low": "169.94",
            "4. close": "176.2",
            "5. adjusted close": "17.62",
            "6. volume": "3638000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-11": {
            "1. open": "166.01",
            "2. high": "174.52",
            "3. low": "166.0",
            "4. close": "166.72",
            "5. adjusted close": "16.672",
            "6. volume": "5613000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-10": {
            "1. open": "181.15",
            "2. high": "181.7",
            "3. low": "166.63",
            "4. close": "169.99",
            "5. adjusted close": "16.999",
            "6. volume": "6625000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-09": {
            "1. open": "182.74",
            "2. high": "186.1",
            "3. low": "180.58",
            "4. close": "181.58",
            "5. adjusted close": "18.158",
            "6. volume": "3519000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-05": {
            "1. open": "192.38",
            "2. high": "195.64",
            "3. low": "182.73",
            "4. close": "189.04",
            "5. adjusted close": "18.904",
            "6. volume": "4726000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-04": {
            "1. open": "205.91",
            "2. high": "206.32",
            "3. low": "191.14",
            "4. close": "192.35",
            "5. adjusted close": "19.235",
            "6. volume": "3908000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-03": {
            "1. open": "201.99",
            "2. high": "208.05",
            "3. low": "201.98",
            "4. close": "205.98",
            "5. adjusted close": "20.598",
            "6. volume": "1997000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-02": {
            "1. open": "208.99",
            "2. high": "210.35",
            "3. low": "200.0",
            "4. close": "200.29",
            "5. adjusted close": "20.029",
            "6. volume": "2301000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-10-01": {
            "1. open": "213.97",
            "2. high": "213.97",
            "3. low": "208.22",
            "4. close": "209.04",
            "5. adjusted close": "20.904",
            "6. volume": "1727000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-28": {
            "1. open": "213.91",
            "2. high": "217.69",
            "3. low": "210.87",
            "4. close": "212.3",
            "5. adjusted close": "21.23",
            "6. volume": "2317000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-27": {
            "1. open": "211.69",
            "2. high": "214.7",
            "3. low": "211.69",
            "4. close": "214.06",
            "5. adjusted close": "21.406",
            "6. volume": "1571000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-26": {
            "1. open": "209.66",
            "2. high": "213.5",
            "3. low": "207.49",
            "4. close": "210.7",
            "5. adjusted close": "21.07",
            "6. volume": "3266000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-25": {
            "1. open": "210.38",
            "2. high": "213.56",
            "3. low": "205.95",
            "4. close": "208.45",
            "5. adjusted close": "20.845",
            "6. volume": "3235000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-24": {
            "1. open": "207.88",
            "2. high": "213.4",
            "3. low": "203.26",
            "4. close": "209.64",
            "5. adjusted close": "20.964",
            "6. volume": "2242000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-21": {
            "1. open": "215.63",
            "2. high": "217.09",
            "3. low": "207.53",
            "4. close": "208.84",
            "5. adjusted close": "20.884",
            "6. volume": "2668000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-20": {
            "1. open": "214.07",
            "2. high": "217.77",
            "3. low": "212.45",
            "4. close": "215.68",
            "5. adjusted close": "21.568",
            "6. volume": "2212000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-19": {
            "1. open": "211.6",
            "2. high": "215.47",
            "3. low": "209.5",
            "4. close": "213.33",
            "5. adjusted close": "21.333",
            "6. volume": "2896000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-18": {
            "1. open": "201.06",
            "2. high": "213.0",
            "3. low": "200.27",
            "4. close": "210.33",
            "5. adjusted close": "21.033",
            "6. volume": "3237000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-17": {
            "1. open": "205.03",
            "2. high": "207.34",
            "3. low": "200.01",
            "4. close": "200.19",
            "5. adjusted close": "20.019",
            "6. volume": "1738000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-14": {
            "1. open": "204.0",
            "2. high": "207.0",
            "3. low": "200.41",
            "4. close": "201.75",
            "5. adjusted close": "20.175",
            "6. volume": "2071000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-13": {
            "1. open": "200.0",
            "2. high": "206.0",
            "3. low": "200.0",
            "4. close": "202.22",
            "5. adjusted close": "20.222",
            "6. volume": "2079000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-12": {
            "1. open": "193.36",
            "2. high": "199.51",
            "3. low": "190.52",
            "4. close": "198.83",
            "5. adjusted close": "19.883",
            "6. volume": "2569000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-11": {
            "1. open": "186.05",
            "2. high": "194.26",
            "3. low": "184.9",
            "4. close": "193.5",
            "5. adjusted close": "19.35",
            "6. volume": "2023000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-10": {
            "1. open": "186.31",
            "2. high": "187.6",
            "3. low": "183.13",
            "4. close": "187.09",
            "5. adjusted close": "18.709",
            "6. volume": "2348000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-07": {
            "1. open": "173.85",
            "2. high": "185.8",
            "3. low": "172.1",
            "4. close": "185.35",
            "5. adjusted close": "18.535",
            "6. volume": "2703000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-06": {
            "1. open": "183.68",
            "2. high": "185.43",
            "3. low": "174.8",
            "4. close": "176.08",
            "5. adjusted close": "17.608",
            "6. volume": "3216000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-05": {
            "1. open": "188.88",
            "2. high": "190.2",
            "3. low": "180.01",
            "4. close": "184.39",
            "5. adjusted close": "18.439",
            "6. volume": "3653000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-09-04": {
            "1. open": "191.71",
            "2. high": "193.5",
            "3. low": "189.4",
            "4. close": "192.57",
            "5. adjusted close": "19.257",
            "6. volume": "1585000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-31": {
            "1. open": "187.81",
            "2. high": "190.8",
            "3. low": "187.35",
            "4. close": "189.86",
            "5. adjusted close": "18.986",
            "6. volume": "2457000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-30": {
            "1. open": "187.02",
            "2. high": "190.02",
            "3. low": "186.5",
            "4. close": "188.02",
            "5. adjusted close": "18.802",
            "6. volume": "1582000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-29": {
            "1. open": "188.23",
            "2. high": "189.4",
            "3. low": "186.28",
            "4. close": "187.27",
            "5. adjusted close": "18.727",
            "6. volume": "1614000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-28": {
            "1. open": "187.47",
            "2. high": "188.37",
            "3. low": "184.49",
            "4. close": "187.43",
            "5. adjusted close": "18.743",
            "6. volume": "1319000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-27": {
            "1. open": "184.36",
            "2. high": "187.5",
            "3. low": "181.5",
            "4. close": "186.4",
            "5. adjusted close": "18.64",
            "6. volume": "1863000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-24": {
            "1. open": "181.21",
            "2. high": "184.39",
            "3. low": "180.3",
            "4. close": "182.98",
            "5. adjusted close": "18.298",
            "6. volume": "1371000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-23": {
            "1. open": "179.4",
            "2. high": "183.91",
            "3. low": "179.21",
            "4. close": "179.8",
            "5. adjusted close": "17.98",
            "6. volume": "2237000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-22": {
            "1. open": "173.0",
            "2. high": "180.01",
            "3. low": "172.95",
            "4. close": "178.57",
            "5. adjusted close": "17.857",
            "6. volume": "2529000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-21": {
            "1. open": "176.8",
            "2. high": "179.71",
            "3. low": "173.8",
            "4. close": "173.93",
            "5. adjusted close": "17.393",
            "6. volume": "2414000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-20": {
            "1. open": "180.0",
            "2. high": "180.22",
            "3. low": "173.98",
            "4. close": "177.19",
            "5. adjusted close": "17.719",
            "6. volume": "2375000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-17": {
            "1. open": "182.52",
            "2. high": "183.42",
            "3. low": "177.76",
            "4. close": "179.09",
            "5. adjusted close": "17.909",
            "6. volume": "2374000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-16": {
            "1. open": "184.34",
            "2. high": "186.9",
            "3. low": "182.77",
            "4. close": "183.27",
            "5. adjusted close": "18.327",
            "6. volume": "1963000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-15": {
            "1. open": "186.07",
            "2. high": "189.57",
            "3. low": "180.23",
            "4. close": "182.35",
            "5. adjusted close": "18.235",
            "6. volume": "2410000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-14": {
            "1. open": "188.83",
            "2. high": "191.2",
            "3. low": "185.25",
            "4. close": "188.64",
            "5. adjusted close": "18.864",
            "6. volume": "1547000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-13": {
            "1. open": "196.35",
            "2. high": "198.27",
            "3. low": "187.07",
            "4. close": "187.58",
            "5. adjusted close": "18.758",
            "6. volume": "2495000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-10": {
            "1. open": "190.15",
            "2. high": "198.5",
            "3. low": "189.0",
            "4. close": "195.81",
            "5. adjusted close": "19.581",
            "6. volume": "2185000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-09": {
            "1. open": "185.05",
            "2. high": "192.14",
            "3. low": "185.05",
            "4. close": "191.0",
            "5. adjusted close": "19.1",
            "6. volume": "2489000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-08": {
            "1. open": "186.78",
            "2. high": "187.55",
            "3. low": "184.0",
            "4. close": "185.75",
            "5. adjusted close": "18.575",
            "6. volume": "2006000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-07": {
            "1. open": "185.5",
            "2. high": "190.13",
            "3. low": "184.01",
            "4. close": "184.93",
            "5. adjusted close": "18.493",
            "6. volume": "2687000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-03": {
            "1. open": "189.5",
            "2. high": "189.5",
            "3. low": "182.75",
            "4. close": "184.1",
            "5. adjusted close": "18.41",
            "6. volume": "2083000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-02": {
            "1. open": "175.0",
            "2. high": "187.57",
            "3. low": "172.9",
            "4. close": "187.45",
            "5. adjusted close": "18.745",
            "6. volume": "3890000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-08-01": {
            "1. open": "181.5",
            "2. high": "182.5",
            "3. low": "175.25",
            "4. close": "177.02",
            "5. adjusted close": "17.702",
            "6. volume": "3665000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-31": {
            "1. open": "182.0",
            "2. high": "187.0",
            "3. low": "174.13",
            "4. close": "181.22",
            "5. adjusted close": "18.122",
            "6. volume": "6125000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-30": {
            "1. open": "209.0",
            "2. high": "209.37",
            "3. low": "191.72",
            "4. close": "191.86",
            "5. adjusted close": "19.186",
            "6. volume": "3514000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-27": {
            "1. open": "224.7",
            "2. high": "224.93",
            "3. low": "208.2",
            "4. close": "209.47",
            "5. adjusted close": "20.947",
            "6. volume": "2441000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-26": {
            "1. open": "221.56",
            "2. high": "224.59",
            "3. low": "220.14",
            "4. close": "222.85",
            "5. adjusted close": "22.285",
            "6. volume": "1979000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-25": {
            "1. open": "219.16",
            "2. high": "227.5",
            "3. low": "216.89",
            "4. close": "226.55",
            "5. adjusted close": "22.655",
            "6. volume": "1528000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-24": {
            "1. open": "229.85",
            "2. high": "232.43",
            "3. low": "219.35",
            "4. close": "221.14",
            "5. adjusted close": "22.114",
            "6. volume": "2192000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-23": {
            "1. open": "225.64",
            "2. high": "229.33",
            "3. low": "222.9",
            "4. close": "228.04",
            "5. adjusted close": "22.804",
            "6. volume": "1768000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-20": {
            "1. open": "226.98",
            "2. high": "229.89",
            "3. low": "224.8",
            "4. close": "225.03",
            "5. adjusted close": "22.503",
            "6. volume": "1639000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-19": {
            "1. open": "224.01",
            "2. high": "228.25",
            "3. low": "222.81",
            "4. close": "227.46",
            "5. adjusted close": "22.746",
            "6. volume": "1880000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-18": {
            "1. open": "223.39",
            "2. high": "225.88",
            "3. low": "221.07",
            "4. close": "224.14",
            "5. adjusted close": "22.414",
            "6. volume": "1788000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-17": {
            "1. open": "214.99",
            "2. high": "224.89",
            "3. low": "212.07",
            "4. close": "222.82",
            "5. adjusted close": "22.282",
            "6. volume": "2056000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-16": {
            "1. open": "218.94",
            "2. high": "222.34",
            "3. low": "216.57",
            "4. close": "217.43",
            "5. adjusted close": "21.743",
            "6. volume": "1217000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-13": {
            "1. open": "221.0",
            "2. high": "221.88",
            "3. low": "215.99",
            "4. close": "218.89",
            "5. adjusted close": "21.889",
            "6. volume": "1801000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-12": {
            "1. open": "214.09",
            "2. high": "221.45",
            "3. low": "213.49",
            "4. close": "220.46",
            "5. adjusted close": "22.046",
            "6. volume": "1966000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-11": {
            "1. open": "207.04",
            "2. high": "213.73",
            "3. low": "205.32",
            "4. close": "212.48",
            "5. adjusted close": "21.248",
            "6. volume": "1716000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-10": {
            "1. open": "208.69",
            "2. high": "210.25",
            "3. low": "207.16",
            "4. close": "208.75",
            "5. adjusted close": "20.875",
            "6. volume": "1437000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-09": {
            "1. open": "207.48",
            "2. high": "209.31",
            "3. low": "201.67",
            "4. close": "207.93",
            "5. adjusted close": "20.793",
            "6. volume": "1965000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-06": {
            "1. open": "200.26",
            "2. high": "206.09",
            "3. low": "199.66",
            "4. close": "205.61",
            "5. adjusted close": "20.561",
            "6. volume": "1685000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-05": {
            "1. open": "201.64",
            "2. high": "201.82",
            "3. low": "196.89",
            "4. close": "200.37",
            "5. adjusted close": "20.037",
            "6. volume": "1706000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-04": {
            "1. open": "198.21",
            "2. high": "206.0",
            "3. low": "198.02",
            "4. close": "202.32",
            "5. adjusted close": "20.232",
            "6. volume": "1454000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-07-03": {
            "1. open": "196.21",
            "2. high": "200.0",
            "3. low": "193.5",
            "4. close": "197.85",
            "5. adjusted close": "19.785",
            "6. volume": "2116000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-29": {
            "1. open": "196.97",
            "2. high": "197.75",
            "3. low": "191.1",
            "4. close": "191.71",
            "5. adjusted close": "19.171",
            "6. volume": "2354000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-28": {
            "1. open": "190.0",
            "2. high": "196.17",
            "3. low": "186.31",
            "4. close": "194.53",
            "5. adjusted close": "19.453",
            "6. volume": "3074000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-27": {
            "1. open": "207.84",
            "2. high": "207.84",
            "3. low": "192.02",
            "4. close": "193.61",
            "5. adjusted close": "19.361",
            "6. volume": "4716000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-26": {
            "1. open": "205.07",
            "2. high": "211.16",
            "3. low": "205.07",
            "4. close": "205.88",
            "5. adjusted close": "20.588",
            "6. volume": "3627000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-25": {
            "1. open": "213.49",
            "2. high": "213.49",
            "3. low": "201.0",
            "4. close": "203.6",
            "5. adjusted close": "20.36",
            "6. volume": "3907000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-22": {
            "1. open": "221.95",
            "2. high": "221.95",
            "3. low": "213.36",
            "4. close": "216.17",
            "5. adjusted close": "21.617",
            "6. volume": "2881000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-21": {
            "1. open": "230.41",
            "2. high": "231.5",
            "3. low": "218.49",
            "4. close": "218.6",
            "5. adjusted close": "21.86",
            "6. volume": "3674000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-20": {
            "1. open": "228.52",
            "2. high": "232.65",
            "3. low": "228.52",
            "4. close": "229.34",
            "5. adjusted close": "22.934",
            "6. volume": "1915000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-19": {
            "1. open": "225.85",
            "2. high": "228.97",
            "3. low": "222.22",
            "4. close": "226.42",
            "5. adjusted close": "22.642",
            "6. volume": "2493000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-18": {
            "1. open": "220.11",
            "2. high": "228.25",
            "3. low": "219.96",
            "4. close": "228.14",
            "5. adjusted close": "22.814",
            "6. volume": "1850000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-15": {
            "1. open": "219.5",
            "2. high": "223.29",
            "3. low": "216.82",
            "4. close": "221.99",
            "5. adjusted close": "22.199",
            "6. volume": "2281000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-14": {
            "1. open": "215.34",
            "2. high": "220.6",
            "3. low": "215.34",
            "4. close": "220.21",
            "5. adjusted close": "22.021",
            "6. volume": "2025000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-13": {
            "1. open": "215.0",
            "2. high": "221.84",
            "3. low": "213.08",
            "4. close": "214.58",
            "5. adjusted close": "21.458",
            "6. volume": "2561000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-12": {
            "1. open": "208.29",
            "2. high": "215.9",
            "3. low": "208.27",
            "4. close": "215.04",
            "5. adjusted close": "21.504",
            "6. volume": "2427000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-11": {
            "1. open": "211.51",
            "2. high": "214.25",
            "3. low": "207.81",
            "4. close": "208.15",
            "5. adjusted close": "20.815",
            "6. volume": "1525000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-08": {
            "1. open": "207.86",
            "2. high": "212.65",
            "3. low": "206.0",
            "4. close": "210.68",
            "5. adjusted close": "21.068",
            "6. volume": "1827000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-07": {
            "1. open": "214.43",
            "2. high": "214.8",
            "3. low": "206.14",
            "4. close": "209.2",
            "5. adjusted close": "20.92",
            "6. volume": "2814000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-06": {
            "1. open": "209.42",
            "2. high": "214.5",
            "3. low": "206.72",
            "4. close": "214.44",
            "5. adjusted close": "21.444",
            "6. volume": "2474000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-05": {
            "1. open": "203.67",
            "2. high": "211.37",
            "3. low": "203.67",
            "4. close": "209.06",
            "5. adjusted close": "20.906",
            "6. volume": "2338000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-04": {
            "1. open": "196.05",
            "2. high": "204.07",
            "3. low": "196.05",
            "4. close": "202.62",
            "5. adjusted close": "20.262",
            "6. volume": "2695000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-06-01": {
            "1. open": "193.79",
            "2. high": "196.7",
            "3. low": "191.55",
            "4. close": "195.41",
            "5. adjusted close": "19.541",
            "6. volume": "2383000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-31": {
            "1. open": "187.51",
            "2. high": "194.33",
            "3. low": "187.51",
            "4. close": "192.33",
            "5. adjusted close": "19.233",
            "6. volume": "3553000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-30": {
            "1. open": "187.37",
            "2. high": "189.52",
            "3. low": "186.83",
            "4. close": "188.01",
            "5. adjusted close": "18.801",
            "6. volume": "1785000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-29": {
            "1. open": "186.26",
            "2. high": "189.11",
            "3. low": "184.73",
            "4. close": "186.51",
            "5. adjusted close": "18.651",
            "6. volume": "1699000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-28": {
            "1. open": "185.61",
            "2. high": "188.44",
            "3. low": "185.05",
            "4. close": "187.9",
            "5. adjusted close": "18.79",
            "6. volume": "664000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-25": {
            "1. open": "185.02",
            "2. high": "187.65",
            "3. low": "184.85",
            "4. close": "186.0",
            "5. adjusted close": "18.6",
            "6. volume": "1591000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-24": {
            "1. open": "180.55",
            "2. high": "185.22",
            "3. low": "180.55",
            "4. close": "184.19",
            "5. adjusted close": "18.419",
            "6. volume": "1964000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-23": {
            "1. open": "177.0",
            "2. high": "181.8",
            "3. low": "177.0",
            "4. close": "180.55",
            "5. adjusted close": "18.055",
            "6. volume": "2228000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-22": {
            "1. open": "179.28",
            "2. high": "182.39",
            "3. low": "175.54",
            "4. close": "177.66",
            "5. adjusted close": "17.766",
            "6. volume": "5282000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-18": {
            "1. open": "186.5",
            "2. high": "190.25",
            "3. low": "186.5",
            "4. close": "189.25",
            "5. adjusted close": "18.925",
            "6. volume": "1703000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-17": {
            "1. open": "182.0",
            "2. high": "187.74",
            "3. low": "181.46",
            "4. close": "186.82",
            "5. adjusted close": "18.682",
            "6. volume": "2234000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-16": {
            "1. open": "182.12",
            "2. high": "185.05",
            "3. low": "181.79",
            "4. close": "181.87",
            "5. adjusted close": "18.187",
            "6. volume": "1631000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-15": {
            "1. open": "182.0",
            "2. high": "183.64",
            "3. low": "178.2",
            "4. close": "183.5",
            "5. adjusted close": "18.35",
            "6. volume": "1620000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-14": {
            "1. open": "185.1",
            "2. high": "189.49",
            "3. low": "182.085",
            "4. close": "182.3",
            "5. adjusted close": "18.23",
            "6. volume": "2425000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-11": {
            "1. open": "186.4",
            "2. high": "187.32",
            "3. low": "182.5",
            "4. close": "184.53",
            "5. adjusted close": "18.453",
            "6. volume": "2059000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-10": {
            "1. open": "187.57",
            "2. high": "188.19",
            "3. low": "185.78",
            "4. close": "186.4",
            "5. adjusted close": "18.64",
            "6. volume": "1945000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-09": {
            "1. open": "186.97",
            "2. high": "188.32",
            "3. low": "184.54",
            "4. close": "187.6",
            "5. adjusted close": "18.76",
            "6. volume": "2905000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-08": {
            "1. open": "180.0",
            "2. high": "189.03",
            "3. low": "179.47",
            "4. close": "185.51",
            "5. adjusted close": "18.551",
            "6. volume": "3697000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-07": {
            "1. open": "176.81",
            "2. high": "178.86",
            "3. low": "175.56",
            "4. close": "178.55",
            "5. adjusted close": "17.855",
            "6. volume": "2715000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-04": {
            "1. open": "173.5",
            "2. high": "177.475",
            "3. low": "171.0",
            "4. close": "174.95",
            "5. adjusted close": "17.495",
            "6. volume": "2227000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-03": {
            "1. open": "158.79",
            "2. high": "174.04",
            "3. low": "158.79",
            "4. close": "173.49",
            "5. adjusted close": "17.349",
            "6. volume": "4060000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-02": {
            "1. open": "162.02",
            "2. high": "167.15",
            "3. low": "157.48",
            "4. close": "160.99",
            "5. adjusted close": "16.099",
            "6. volume": "4454000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-05-01": {
            "1. open": "160.99",
            "2. high": "164.54",
            "3. low": "153.25",
            "4. close": "163.5",
            "5. adjusted close": "16.35",
            "6. volume": "6978000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-30": {
            "1. open": "162.53",
            "2. high": "172.47",
            "3. low": "162.53",
            "4. close": "172.01",
            "5. adjusted close": "17.201",
            "6. volume": "3795000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-27": {
            "1. open": "163.0",
            "2. high": "163.5",
            "3. low": "159.88",
            "4. close": "160.83",
            "5. adjusted close": "16.083",
            "6. volume": "1965000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-26": {
            "1. open": "156.12",
            "2. high": "161.5",
            "3. low": "156.12",
            "4. close": "160.11",
            "5. adjusted close": "16.011",
            "6. volume": "2221000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-25": {
            "1. open": "158.21",
            "2. high": "158.58",
            "3. low": "152.72",
            "4. close": "154.04",
            "5. adjusted close": "15.404",
            "6. volume": "2356000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-24": {
            "1. open": "159.33",
            "2. high": "162.55",
            "3. low": "156.0",
            "4. close": "157.93",
            "5. adjusted close": "15.793",
            "6. volume": "2813000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-23": {
            "1. open": "162.74",
            "2. high": "162.91",
            "3. low": "155.5",
            "4. close": "157.95",
            "5. adjusted close": "15.795",
            "6. volume": "2658000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-20": {
            "1. open": "161.02",
            "2. high": "162.39",
            "3. low": "159.64",
            "4. close": "161.86",
            "5. adjusted close": "16.186",
            "6. volume": "2130000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-19": {
            "1. open": "159.47",
            "2. high": "163.33",
            "3. low": "158.34",
            "4. close": "160.27",
            "5. adjusted close": "16.027",
            "6. volume": "1658000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-18": {
            "1. open": "159.76",
            "2. high": "162.05",
            "3. low": "155.29",
            "4. close": "161.12",
            "5. adjusted close": "16.112",
            "6. volume": "2675000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-17": {
            "1. open": "147.84",
            "2. high": "159.75",
            "3. low": "147.84",
            "4. close": "158.04",
            "5. adjusted close": "15.804",
            "6. volume": "3739000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-16": {
            "1. open": "148.27",
            "2. high": "148.27",
            "3. low": "143.01",
            "4. close": "146.78",
            "5. adjusted close": "14.678",
            "6. volume": "1934000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-13": {
            "1. open": "153.04",
            "2. high": "153.56",
            "3. low": "146.85",
            "4. close": "148.0",
            "5. adjusted close": "14.8",
            "6. volume": "2427000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-12": {
            "1. open": "151.91",
            "2. high": "152.99",
            "3. low": "150.25",
            "4. close": "151.98",
            "5. adjusted close": "15.198",
            "6. volume": "1628000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-11": {
            "1. open": "154.32",
            "2. high": "156.04",
            "3. low": "150.05",
            "4. close": "150.05",
            "5. adjusted close": "15.005",
            "6. volume": "2194000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-10": {
            "1. open": "154.99",
            "2. high": "155.63",
            "3. low": "150.11",
            "4. close": "154.65",
            "5. adjusted close": "15.465",
            "6. volume": "3191000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-09": {
            "1. open": "151.06",
            "2. high": "157.09",
            "3. low": "151.0",
            "4. close": "151.18",
            "5. adjusted close": "15.118",
            "6. volume": "3224000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-06": {
            "1. open": "151.94",
            "2. high": "153.65",
            "3. low": "148.29",
            "4. close": "149.81",
            "5. adjusted close": "14.981",
            "6. volume": "1691000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-05": {
            "1. open": "157.8",
            "2. high": "160.75",
            "3. low": "152.73",
            "4. close": "153.46",
            "5. adjusted close": "15.346",
            "6. volume": "3419000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-04": {
            "1. open": "145.99",
            "2. high": "154.88",
            "3. low": "145.15",
            "4. close": "154.05",
            "5. adjusted close": "15.405",
            "6. volume": "3019000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-03": {
            "1. open": "158.66",
            "2. high": "161.01",
            "3. low": "150.95",
            "4. close": "152.72",
            "5. adjusted close": "15.272",
            "6. volume": "2865000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-04-02": {
            "1. open": "161.42",
            "2. high": "164.31",
            "3. low": "155.62",
            "4. close": "157.66",
            "5. adjusted close": "15.766",
            "6. volume": "2952000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-29": {
            "1. open": "156.0",
            "2. high": "162.64",
            "3. low": "153.04",
            "4. close": "160.32",
            "5. adjusted close": "16.032",
            "6. volume": "5334000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-28": {
            "1. open": "162.91",
            "2. high": "164.74",
            "3. low": "156.0",
            "4. close": "157.0",
            "5. adjusted close": "15.7",
            "6. volume": "5245000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-27": {
            "1. open": "174.93",
            "2. high": "179.03",
            "3. low": "164.1",
            "4. close": "165.65",
            "5. adjusted close": "16.565",
            "6. volume": "4499000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-26": {
            "1. open": "187.01",
            "2. high": "190.75",
            "3. low": "168.62",
            "4. close": "176.01",
            "5. adjusted close": "17.601",
            "6. volume": "5394000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-23": {
            "1. open": "187.98",
            "2. high": "189.57",
            "3. low": "181.94",
            "4. close": "182.65",
            "5. adjusted close": "18.265",
            "6. volume": "3572000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-22": {
            "1. open": "190.0",
            "2. high": "197.1",
            "3. low": "187.91",
            "4. close": "188.0",
            "5. adjusted close": "18.8",
            "6. volume": "3908000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-21": {
            "1. open": "199.52",
            "2. high": "199.68",
            "3. low": "192.1",
            "4. close": "193.0",
            "5. adjusted close": "19.3",
            "6. volume": "4578000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-20": {
            "1. open": "190.25",
            "2. high": "202.45",
            "3. low": "189.75",
            "4. close": "200.28",
            "5. adjusted close": "20.028",
            "6. volume": "6281000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-19": {
            "1. open": "191.43",
            "2. high": "193.89",
            "3. low": "187.25",
            "4. close": "190.36",
            "5. adjusted close": "19.036",
            "6. volume": "3434000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-16": {
            "1. open": "192.86",
            "2. high": "193.61",
            "3. low": "190.47",
            "4. close": "192.53",
            "5. adjusted close": "19.253",
            "6. volume": "3335000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-15": {
            "1. open": "191.33",
            "2. high": "194.34",
            "3. low": "190.66",
            "4. close": "192.86",
            "5. adjusted close": "19.286",
            "6. volume": "2967000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-14": {
            "1. open": "188.93",
            "2. high": "191.99",
            "3. low": "186.11",
            "4. close": "189.29",
            "5. adjusted close": "18.929",
            "6. volume": "2434000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-13": {
            "1. open": "190.55",
            "2. high": "191.85",
            "3. low": "187.345",
            "4. close": "188.6",
            "5. adjusted close": "18.86",
            "6. volume": "2974000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-12": {
            "1. open": "192.5",
            "2. high": "192.9",
            "3. low": "189.15",
            "4. close": "190.1",
            "5. adjusted close": "19.01",
            "6. volume": "2455000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-09": {
            "1. open": "192.78",
            "2. high": "192.855",
            "3. low": "189.6",
            "4. close": "191.43",
            "5. adjusted close": "19.143",
            "6. volume": "3468000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-08": {
            "1. open": "186.87",
            "2. high": "191.28",
            "3. low": "186.74",
            "4. close": "189.86",
            "5. adjusted close": "18.986",
            "6. volume": "4373000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-07": {
            "1. open": "180.26",
            "2. high": "186.63",
            "3. low": "179.7",
            "4. close": "185.0",
            "5. adjusted close": "18.5",
            "6. volume": "4221000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-06": {
            "1. open": "181.31",
            "2. high": "184.92",
            "3. low": "180.5",
            "4. close": "182.52",
            "5. adjusted close": "18.252",
            "6. volume": "3121000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-05": {
            "1. open": "175.8",
            "2. high": "181.62",
            "3. low": "174.07",
            "4. close": "180.8",
            "5. adjusted close": "18.08",
            "6. volume": "3792000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-02": {
            "1. open": "173.57",
            "2. high": "177.23",
            "3. low": "173.16",
            "4. close": "176.42",
            "5. adjusted close": "17.642",
            "6. volume": "4907000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-03-01": {
            "1. open": "176.69",
            "2. high": "178.22",
            "3. low": "171.36",
            "4. close": "175.62",
            "5. adjusted close": "17.562",
            "6. volume": "4983000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-28": {
            "1. open": "177.51",
            "2. high": "179.7",
            "3. low": "177.14",
            "4. close": "177.5",
            "5. adjusted close": "17.75",
            "6. volume": "6411000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-27": {
            "1. open": "173.15",
            "2. high": "177.77",
            "3. low": "172.61",
            "4. close": "176.11",
            "5. adjusted close": "17.611",
            "6. volume": "4104000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-26": {
            "1. open": "174.99",
            "2. high": "175.57",
            "3. low": "171.44",
            "4. close": "172.55",
            "5. adjusted close": "17.255",
            "6. volume": "3514000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-23": {
            "1. open": "172.48",
            "2. high": "173.45",
            "3. low": "168.98",
            "4. close": "173.28",
            "5. adjusted close": "17.328",
            "6. volume": "3382000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-22": {
            "1. open": "170.23",
            "2. high": "173.7",
            "3. low": "169.34",
            "4. close": "170.52",
            "5. adjusted close": "17.052",
            "6. volume": "5243000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-21": {
            "1. open": "173.59",
            "2. high": "173.98",
            "3. low": "168.59",
            "4. close": "168.64",
            "5. adjusted close": "16.864",
            "6. volume": "8660000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-20": {
            "1. open": "172.49",
            "2. high": "184.35",
            "3. low": "172.45",
            "4. close": "180.68",
            "5. adjusted close": "18.068",
            "6. volume": "6014000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-16": {
            "1. open": "170.66",
            "2. high": "174.0",
            "3. low": "168.5",
            "4. close": "172.6",
            "5. adjusted close": "17.26",
            "6. volume": "5753000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-15": {
            "1. open": "168.51",
            "2. high": "175.99",
            "3. low": "163.12",
            "4. close": "171.91",
            "5. adjusted close": "17.191",
            "6. volume": "8950000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-14": {
            "1. open": "158.0",
            "2. high": "173.16",
            "3. low": "157.98",
            "4. close": "171.49",
            "5. adjusted close": "17.149",
            "6. volume": "8146000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-13": {
            "1. open": "161.25",
            "2. high": "164.41",
            "3. low": "157.75",
            "4. close": "158.72",
            "5. adjusted close": "15.872",
            "6. volume": "5151000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-12": {
            "1. open": "155.27",
            "2. high": "162.39",
            "3. low": "154.0",
            "4. close": "161.05",
            "5. adjusted close": "16.105",
            "6. volume": "6872000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-09": {
            "1. open": "151.26",
            "2. high": "156.13",
            "3. low": "144.09",
            "4. close": "150.38",
            "5. adjusted close": "15.038",
            "6. volume": "9012000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-08": {
            "1. open": "155.4",
            "2. high": "159.78",
            "3. low": "149.43",
            "4. close": "149.5",
            "5. adjusted close": "14.95",
            "6. volume": "5709000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-07": {
            "1. open": "154.22",
            "2. high": "160.3",
            "3. low": "152.25",
            "4. close": "154.94",
            "5. adjusted close": "15.494",
            "6. volume": "4621000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-06": {
            "1. open": "143.79",
            "2. high": "153.57",
            "3. low": "140.7",
            "4. close": "152.66",
            "5. adjusted close": "15.266",
            "6. volume": "8686000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-05": {
            "1. open": "150.33",
            "2. high": "158.75",
            "3. low": "148.52",
            "4. close": "149.12",
            "5. adjusted close": "14.912",
            "6. volume": "6543000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-02": {
            "1. open": "154.65",
            "2. high": "159.28",
            "3. low": "152.75",
            "4. close": "155.45",
            "5. adjusted close": "15.545",
            "6. volume": "5751000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-02-01": {
            "1. open": "155.98",
            "2. high": "160.97",
            "3. low": "154.28",
            "4. close": "154.9",
            "5. adjusted close": "15.49",
            "6. volume": "3111000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-31": {
            "1. open": "154.74",
            "2. high": "158.08",
            "3. low": "154.21",
            "4. close": "157.04",
            "5. adjusted close": "15.704",
            "6. volume": "3423000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-30": {
            "1. open": "150.5",
            "2. high": "155.03",
            "3. low": "147.01",
            "4. close": "153.01",
            "5. adjusted close": "15.301",
            "6. volume": "4882000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-29": {
            "1. open": "159.99",
            "2. high": "160.31",
            "3. low": "154.62",
            "4. close": "156.87",
            "5. adjusted close": "15.687",
            "6. volume": "2832000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-26": {
            "1. open": "156.0",
            "2. high": "160.69",
            "3. low": "153.17",
            "4. close": "159.07",
            "5. adjusted close": "15.907",
            "6. volume": "3469000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-25": {
            "1. open": "148.46",
            "2. high": "155.6",
            "3. low": "148.17",
            "4. close": "154.3",
            "5. adjusted close": "15.43",
            "6. volume": "4093000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-24": {
            "1. open": "147.9",
            "2. high": "150.48",
            "3. low": "146.15",
            "4. close": "147.52",
            "5. adjusted close": "14.752",
            "6. volume": "2481000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-23": {
            "1. open": "149.64",
            "2. high": "149.67",
            "3. low": "144.79",
            "4. close": "147.31",
            "5. adjusted close": "14.731",
            "6. volume": "2278000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-22": {
            "1. open": "143.51",
            "2. high": "149.1",
            "3. low": "143.51",
            "4. close": "148.87",
            "5. adjusted close": "14.887",
            "6. volume": "2206000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-19": {
            "1. open": "143.03",
            "2. high": "144.47",
            "3. low": "142.5",
            "4. close": "144.47",
            "5. adjusted close": "14.447",
            "6. volume": "2204000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-18": {
            "1. open": "142.01",
            "2. high": "145.38",
            "3. low": "142.01",
            "4. close": "142.55",
            "5. adjusted close": "14.255",
            "6. volume": "2922000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-17": {
            "1. open": "139.1",
            "2. high": "143.62",
            "3. low": "138.15",
            "4. close": "142.72",
            "5. adjusted close": "14.272",
            "6. volume": "3415000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-16": {
            "1. open": "142.88",
            "2. high": "142.88",
            "3. low": "138.39",
            "4. close": "139.13",
            "5. adjusted close": "13.913",
            "6. volume": "4163000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-15": {
            "1. open": "140.01",
            "2. high": "143.1",
            "3. low": "140.01",
            "4. close": "142.8",
            "5. adjusted close": "14.28",
            "6. volume": "1505000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-12": {
            "1. open": "139.25",
            "2. high": "143.1",
            "3. low": "138.97",
            "4. close": "140.76",
            "5. adjusted close": "14.076",
            "6. volume": "2560000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-11": {
            "1. open": "139.26",
            "2. high": "139.97",
            "3. low": "138.5",
            "4. close": "139.14",
            "5. adjusted close": "13.914",
            "6. volume": "1413000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-10": {
            "1. open": "136.99",
            "2. high": "139.53",
            "3. low": "136.27",
            "4. close": "139.29",
            "5. adjusted close": "13.929",
            "6. volume": "2097000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-09": {
            "1. open": "139.9",
            "2. high": "141.56",
            "3. low": "136.76",
            "4. close": "137.94",
            "5. adjusted close": "13.794",
            "6. volume": "1979000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-08": {
            "1. open": "137.13",
            "2. high": "139.93",
            "3. low": "136.78",
            "4. close": "139.51",
            "5. adjusted close": "13.951",
            "6. volume": "1825000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-05": {
            "1. open": "137.47",
            "2. high": "138.64",
            "3. low": "135.0",
            "4. close": "137.26",
            "5. adjusted close": "13.726",
            "6. volume": "3086000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-04": {
            "1. open": "135.96",
            "2. high": "137.74",
            "3. low": "134.3",
            "4. close": "137.46",
            "5. adjusted close": "13.746",
            "6. volume": "4098000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-03": {
            "1. open": "133.27",
            "2. high": "135.57",
            "3. low": "133.12",
            "4. close": "135.15",
            "5. adjusted close": "13.515",
            "6. volume": "4002000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2018-01-02": {
            "1. open": "127.32",
            "2. high": "132.23",
            "3. low": "126.65",
            "4. close": "132.06",
            "5. adjusted close": "13.206",
            "6. volume": "2510000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-29": {
            "1. open": "128.59",
            "2. high": "128.72",
            "3. low": "126.06",
            "4. close": "127.11",
            "5. adjusted close": "12.711",
            "6. volume": "2282000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-28": {
            "1. open": "132.6",
            "2. high": "132.6",
            "3. low": "127.75",
            "4. close": "128.62",
            "5. adjusted close": "12.862",
            "6. volume": "2134000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-27": {
            "1. open": "132.35",
            "2. high": "132.94",
            "3. low": "130.63",
            "4. close": "132.2",
            "5. adjusted close": "13.22",
            "6. volume": "1560000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-22": {
            "1. open": "133.3",
            "2. high": "133.3",
            "3. low": "130.63",
            "4. close": "131.99",
            "5. adjusted close": "13.199",
            "6. volume": "1423000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-21": {
            "1. open": "135.39",
            "2. high": "135.71",
            "3. low": "133.16",
            "4. close": "133.47",
            "5. adjusted close": "13.347",
            "6. volume": "1686000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-20": {
            "1. open": "136.7",
            "2. high": "137.18",
            "3. low": "133.2",
            "4. close": "134.99",
            "5. adjusted close": "13.499",
            "6. volume": "2039000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-19": {
            "1. open": "138.25",
            "2. high": "138.58",
            "3. low": "136.0",
            "4. close": "136.0",
            "5. adjusted close": "13.6",
            "6. volume": "2272000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-18": {
            "1. open": "137.0",
            "2. high": "138.96",
            "3. low": "136.93",
            "4. close": "138.33",
            "5. adjusted close": "13.833",
            "6. volume": "2807000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-15": {
            "1. open": "132.29",
            "2. high": "136.85",
            "3. low": "131.69",
            "4. close": "135.2",
            "5. adjusted close": "13.52",
            "6. volume": "5344000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-14": {
            "1. open": "132.77",
            "2. high": "134.38",
            "3. low": "131.0",
            "4. close": "131.59",
            "5. adjusted close": "13.159",
            "6. volume": "1783000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-13": {
            "1. open": "131.33",
            "2. high": "133.8",
            "3. low": "130.91",
            "4. close": "132.39",
            "5. adjusted close": "13.239",
            "6. volume": "2391000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-12": {
            "1. open": "133.31",
            "2. high": "133.7",
            "3. low": "129.49",
            "4. close": "130.48",
            "5. adjusted close": "13.048",
            "6. volume": "3215000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-11": {
            "1. open": "130.04",
            "2. high": "135.02",
            "3. low": "130.04",
            "4. close": "133.8",
            "5. adjusted close": "13.38",
            "6. volume": "3935000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-08": {
            "1. open": "131.09",
            "2. high": "132.24",
            "3. low": "128.63",
            "4. close": "129.5",
            "5. adjusted close": "12.95",
            "6. volume": "3824000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-07": {
            "1. open": "123.62",
            "2. high": "128.44",
            "3. low": "123.47",
            "4. close": "128.28",
            "5. adjusted close": "12.828",
            "6. volume": "4053000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-06": {
            "1. open": "120.0",
            "2. high": "122.65",
            "3. low": "119.75",
            "4. close": "122.37",
            "5. adjusted close": "12.237",
            "6. volume": "5520000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-05": {
            "1. open": "121.26",
            "2. high": "124.93",
            "3. low": "117.11",
            "4. close": "120.95",
            "5. adjusted close": "12.095",
            "6. volume": "4944000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-04": {
            "1. open": "133.74",
            "2. high": "133.74",
            "3. low": "122.44",
            "4. close": "122.64",
            "5. adjusted close": "12.264",
            "6. volume": "6593000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-12-01": {
            "1. open": "133.17",
            "2. high": "133.5",
            "3. low": "127.25",
            "4. close": "130.84",
            "5. adjusted close": "13.084",
            "6. volume": "4481000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-30": {
            "1. open": "136.01",
            "2. high": "136.04",
            "3. low": "133.11",
            "4. close": "135.16",
            "5. adjusted close": "13.516",
            "6. volume": "5630000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-29": {
            "1. open": "143.02",
            "2. high": "143.44",
            "3. low": "129.61",
            "4. close": "133.4",
            "5. adjusted close": "13.34",
            "6. volume": "8149000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-28": {
            "1. open": "146.11",
            "2. high": "146.11",
            "3. low": "141.6",
            "4. close": "143.49",
            "5. adjusted close": "14.349",
            "6. volume": "3498000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-27": {
            "1. open": "145.37",
            "2. high": "148.97",
            "3. low": "144.05",
            "4. close": "144.69",
            "5. adjusted close": "14.469",
            "6. volume": "4445000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-24": {
            "1. open": "141.51",
            "2. high": "143.01",
            "3. low": "140.94",
            "4. close": "142.2",
            "5. adjusted close": "14.22",
            "6. volume": "1847000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-23": {
            "1. open": "140.31",
            "2. high": "141.88",
            "3. low": "140.31",
            "4. close": "141.14",
            "5. adjusted close": "14.114",
            "6. volume": "740000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-22": {
            "1. open": "140.85",
            "2. high": "142.15",
            "3. low": "137.11",
            "4. close": "140.3",
            "5. adjusted close": "14.03",
            "6. volume": "2655000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-21": {
            "1. open": "140.65",
            "2. high": "143.36",
            "3. low": "140.06",
            "4. close": "140.85",
            "5. adjusted close": "14.085",
            "6. volume": "4685000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-20": {
            "1. open": "134.41",
            "2. high": "139.48",
            "3. low": "134.0",
            "4. close": "139.0",
            "5. adjusted close": "13.9",
            "6. volume": "3898000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-17": {
            "1. open": "132.62",
            "2. high": "135.25",
            "3. low": "132.43",
            "4. close": "133.82",
            "5. adjusted close": "13.382",
            "6. volume": "3311000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-16": {
            "1. open": "126.05",
            "2. high": "133.55",
            "3. low": "125.92",
            "4. close": "132.51",
            "5. adjusted close": "13.251",
            "6. volume": "6048000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-15": {
            "1. open": "124.27",
            "2. high": "127.06",
            "3. low": "124.27",
            "4. close": "125.01",
            "5. adjusted close": "12.501",
            "6. volume": "2465000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-14": {
            "1. open": "123.75",
            "2. high": "127.31",
            "3. low": "123.75",
            "4. close": "125.97",
            "5. adjusted close": "12.597",
            "6. volume": "2774000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-13": {
            "1. open": "125.46",
            "2. high": "126.16",
            "3. low": "124.47",
            "4. close": "125.68",
            "5. adjusted close": "12.568",
            "6. volume": "2289000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-10": {
            "1. open": "122.58",
            "2. high": "127.84",
            "3. low": "122.45",
            "4. close": "126.97",
            "5. adjusted close": "12.697",
            "6. volume": "4754000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-09": {
            "1. open": "124.88",
            "2. high": "125.15",
            "3. low": "121.27",
            "4. close": "123.09",
            "5. adjusted close": "12.309",
            "6. volume": "4565000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-08": {
            "1. open": "126.59",
            "2. high": "127.3",
            "3. low": "125.6",
            "4. close": "126.52",
            "5. adjusted close": "12.652",
            "6. volume": "2617000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-07": {
            "1. open": "127.5",
            "2. high": "128.53",
            "3. low": "125.8",
            "4. close": "127.48",
            "5. adjusted close": "12.748",
            "6. volume": "2417000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-06": {
            "1. open": "127.6",
            "2. high": "128.75",
            "3. low": "126.1",
            "4. close": "126.98",
            "5. adjusted close": "12.698",
            "6. volume": "2317000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-03": {
            "1. open": "128.61",
            "2. high": "129.73",
            "3. low": "125.79",
            "4. close": "126.06",
            "5. adjusted close": "12.606",
            "6. volume": "3449000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-02": {
            "1. open": "122.5",
            "2. high": "129.07",
            "3. low": "122.25",
            "4. close": "128.05",
            "5. adjusted close": "12.805",
            "6. volume": "5843000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-11-01": {
            "1. open": "128.78",
            "2. high": "129.66",
            "3. low": "122.35",
            "4. close": "123.68",
            "5. adjusted close": "12.368",
            "6. volume": "8316000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-31": {
            "1. open": "131.33",
            "2. high": "135.0",
            "3. low": "121.89",
            "4. close": "128.26",
            "5. adjusted close": "12.826",
            "6. volume": "13328000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-30": {
            "1. open": "139.65",
            "2. high": "140.28",
            "3. low": "135.02",
            "4. close": "140.22",
            "5. adjusted close": "14.022",
            "6. volume": "6029000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-27": {
            "1. open": "137.91",
            "2. high": "139.03",
            "3. low": "135.82",
            "4. close": "137.59",
            "5. adjusted close": "13.759",
            "6. volume": "6542000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-26": {
            "1. open": "132.44",
            "2. high": "135.31",
            "3. low": "131.69",
            "4. close": "133.88",
            "5. adjusted close": "13.388",
            "6. volume": "4460000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-25": {
            "1. open": "136.14",
            "2. high": "137.51",
            "3. low": "129.02",
            "4. close": "131.99",
            "5. adjusted close": "13.199",
            "6. volume": "8466000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-24": {
            "1. open": "130.16",
            "2. high": "136.36",
            "3. low": "130.16",
            "4. close": "135.13",
            "5. adjusted close": "13.513",
            "6. volume": "5920000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-23": {
            "1. open": "130.5",
            "2. high": "131.69",
            "3. low": "128.2",
            "4. close": "130.15",
            "5. adjusted close": "13.015",
            "6. volume": "4904000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-20": {
            "1. open": "124.7",
            "2. high": "129.31",
            "3. low": "124.07",
            "4. close": "129.03",
            "5. adjusted close": "12.903",
            "6. volume": "4519000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-19": {
            "1. open": "122.53",
            "2. high": "122.95",
            "3. low": "120.2",
            "4. close": "122.71",
            "5. adjusted close": "12.271",
            "6. volume": "4326000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-18": {
            "1. open": "120.66",
            "2. high": "124.34",
            "3. low": "120.06",
            "4. close": "123.3",
            "5. adjusted close": "12.33",
            "6. volume": "3489000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-17": {
            "1. open": "121.89",
            "2. high": "122.32",
            "3. low": "119.78",
            "4. close": "120.57",
            "5. adjusted close": "12.057",
            "6. volume": "3388000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-16": {
            "1. open": "118.25",
            "2. high": "121.76",
            "3. low": "117.01",
            "4. close": "121.37",
            "5. adjusted close": "12.137",
            "6. volume": "4216000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-13": {
            "1. open": "117.27",
            "2. high": "118.78",
            "3. low": "116.98",
            "4. close": "117.76",
            "5. adjusted close": "11.776",
            "6. volume": "3137000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-12": {
            "1. open": "120.1",
            "2. high": "121.5",
            "3. low": "117.31",
            "4. close": "117.48",
            "5. adjusted close": "11.748",
            "6. volume": "5598000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-11": {
            "1. open": "114.65",
            "2. high": "120.82",
            "3. low": "114.65",
            "4. close": "118.4",
            "5. adjusted close": "11.84",
            "6. volume": "13545000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-10": {
            "1. open": "121.33",
            "2. high": "123.67",
            "3. low": "111.68",
            "4. close": "115.76",
            "5. adjusted close": "11.576",
            "6. volume": "19890000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-06": {
            "1. open": "123.05",
            "2. high": "125.96",
            "3. low": "119.98",
            "4. close": "122.92",
            "5. adjusted close": "12.292",
            "6. volume": "11834000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-05": {
            "1. open": "121.64",
            "2. high": "129.66",
            "3. low": "117.0",
            "4. close": "126.19",
            "5. adjusted close": "12.619",
            "6. volume": "19476000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-04": {
            "1. open": "145.82",
            "2. high": "145.88",
            "3. low": "125.8",
            "4. close": "128.95",
            "5. adjusted close": "12.895",
            "6. volume": "24982000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-03": {
            "1. open": "149.95",
            "2. high": "150.9",
            "3. low": "145.31",
            "4. close": "145.7",
            "5. adjusted close": "14.57",
            "6. volume": "4031000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-10-02": {
            "1. open": "146.12",
            "2. high": "149.66",
            "3. low": "146.1",
            "4. close": "148.83",
            "5. adjusted close": "14.883",
            "6. volume": "2625000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-29": {
            "1. open": "145.69",
            "2. high": "146.95",
            "3. low": "144.0",
            "4. close": "145.12",
            "5. adjusted close": "14.512",
            "6. volume": "3477000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-28": {
            "1. open": "146.42",
            "2. high": "146.93",
            "3. low": "143.4",
            "4. close": "144.87",
            "5. adjusted close": "14.487",
            "6. volume": "2970000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-27": {
            "1. open": "141.86",
            "2. high": "147.86",
            "3. low": "141.23",
            "4. close": "146.48",
            "5. adjusted close": "14.648",
            "6. volume": "5067000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-26": {
            "1. open": "143.14",
            "2. high": "145.5",
            "3. low": "138.57",
            "4. close": "140.06",
            "5. adjusted close": "14.006",
            "6. volume": "4136000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-25": {
            "1. open": "147.6",
            "2. high": "147.75",
            "3. low": "140.22",
            "4. close": "141.64",
            "5. adjusted close": "14.164",
            "6. volume": "5000000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-22": {
            "1. open": "147.99",
            "2. high": "149.49",
            "3. low": "145.96",
            "4. close": "148.45",
            "5. adjusted close": "14.845",
            "6. volume": "2611000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-21": {
            "1. open": "146.94",
            "2. high": "148.9",
            "3. low": "143.57",
            "4. close": "148.18",
            "5. adjusted close": "14.818",
            "6. volume": "3475000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-20": {
            "1. open": "150.95",
            "2. high": "151.36",
            "3. low": "145.5",
            "4. close": "146.97",
            "5. adjusted close": "14.697",
            "6. volume": "4342000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-19": {
            "1. open": "151.85",
            "2. high": "151.88",
            "3. low": "150.01",
            "4. close": "150.75",
            "5. adjusted close": "15.075",
            "6. volume": "2954000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-18": {
            "1. open": "147.23",
            "2. high": "151.75",
            "3. low": "147.23",
            "4. close": "150.6",
            "5. adjusted close": "15.06",
            "6. volume": "3359000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-15": {
            "1. open": "146.24",
            "2. high": "147.71",
            "3. low": "145.43",
            "4. close": "146.21",
            "5. adjusted close": "14.621",
            "6. volume": "3454000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-14": {
            "1. open": "145.01",
            "2. high": "147.5",
            "3. low": "142.4",
            "4. close": "146.43",
            "5. adjusted close": "14.643",
            "6. volume": "3010000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-13": {
            "1. open": "146.91",
            "2. high": "149.4",
            "3. low": "143.83",
            "4. close": "145.25",
            "5. adjusted close": "14.525",
            "6. volume": "4754000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-12": {
            "1. open": "144.64",
            "2. high": "147.22",
            "3. low": "142.14",
            "4. close": "146.69",
            "5. adjusted close": "14.669",
            "6. volume": "4683000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-11": {
            "1. open": "140.0",
            "2. high": "143.69",
            "3. low": "139.57",
            "4. close": "143.01",
            "5. adjusted close": "14.301",
            "6. volume": "3947000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-08": {
            "1. open": "137.53",
            "2. high": "139.35",
            "3. low": "136.41",
            "4. close": "138.03",
            "5. adjusted close": "13.803",
            "6. volume": "2846000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-07": {
            "1. open": "134.01",
            "2. high": "137.71",
            "3. low": "133.95",
            "4. close": "137.5",
            "5. adjusted close": "13.75",
            "6. volume": "3007000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-06": {
            "1. open": "137.98",
            "2. high": "138.9",
            "3. low": "133.0",
            "4. close": "134.57",
            "5. adjusted close": "13.457",
            "6. volume": "4287000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-05": {
            "1. open": "136.77",
            "2. high": "138.48",
            "3. low": "133.74",
            "4. close": "137.1",
            "5. adjusted close": "13.71",
            "6. volume": "3870000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-09-01": {
            "1. open": "138.75",
            "2. high": "138.75",
            "3. low": "136.13",
            "4. close": "137.3",
            "5. adjusted close": "13.73",
            "6. volume": "2873000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-31": {
            "1. open": "137.41",
            "2. high": "139.41",
            "3. low": "135.85",
            "4. close": "138.0",
            "5. adjusted close": "13.8",
            "6. volume": "6506000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-30": {
            "1. open": "131.81",
            "2. high": "137.27",
            "3. low": "131.72",
            "4. close": "136.82",
            "5. adjusted close": "13.682",
            "6. volume": "4995000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-29": {
            "1. open": "127.3",
            "2. high": "131.5",
            "3. low": "126.78",
            "4. close": "130.69",
            "5. adjusted close": "13.069",
            "6. volume": "3394000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-28": {
            "1. open": "129.28",
            "2. high": "130.88",
            "3. low": "126.66",
            "4. close": "129.75",
            "5. adjusted close": "12.975",
            "6. volume": "2813000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-25": {
            "1. open": "134.0",
            "2. high": "134.0",
            "3. low": "128.18",
            "4. close": "129.45",
            "5. adjusted close": "12.945",
            "6. volume": "4129000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-24": {
            "1. open": "128.95",
            "2. high": "133.95",
            "3. low": "128.72",
            "4. close": "133.5",
            "5. adjusted close": "13.35",
            "6. volume": "6838000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-23": {
            "1. open": "123.12",
            "2. high": "128.98",
            "3. low": "122.68",
            "4. close": "128.59",
            "5. adjusted close": "12.859",
            "6. volume": "4925000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-22": {
            "1. open": "121.69",
            "2. high": "124.25",
            "3. low": "121.1",
            "4. close": "123.88",
            "5. adjusted close": "12.388",
            "6. volume": "3152000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-21": {
            "1. open": "119.12",
            "2. high": "121.26",
            "3. low": "119.12",
            "4. close": "121.15",
            "5. adjusted close": "12.115",
            "6. volume": "3906000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-18": {
            "1. open": "118.05",
            "2. high": "119.6",
            "3. low": "117.17",
            "4. close": "119.12",
            "5. adjusted close": "11.912",
            "6. volume": "2681000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-17": {
            "1. open": "119.48",
            "2. high": "121.07",
            "3. low": "118.49",
            "4. close": "118.55",
            "5. adjusted close": "11.855",
            "6. volume": "5957000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-16": {
            "1. open": "119.29",
            "2. high": "120.43",
            "3. low": "118.28",
            "4. close": "119.43",
            "5. adjusted close": "11.943",
            "6. volume": "2772000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-15": {
            "1. open": "120.46",
            "2. high": "120.53",
            "3. low": "118.22",
            "4. close": "118.69",
            "5. adjusted close": "11.869",
            "6. volume": "2624000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-14": {
            "1. open": "118.91",
            "2. high": "121.16",
            "3. low": "118.66",
            "4. close": "119.59",
            "5. adjusted close": "11.959",
            "6. volume": "3519000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-11": {
            "1. open": "112.01",
            "2. high": "117.9",
            "3. low": "112.01",
            "4. close": "116.39",
            "5. adjusted close": "11.639",
            "6. volume": "4252000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-10": {
            "1. open": "119.61",
            "2. high": "119.75",
            "3. low": "112.25",
            "4. close": "112.57",
            "5. adjusted close": "11.257",
            "6. volume": "7134000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-09": {
            "1. open": "120.8",
            "2. high": "122.6",
            "3. low": "119.85",
            "4. close": "120.97",
            "5. adjusted close": "12.097",
            "6. volume": "3745000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-08": {
            "1. open": "124.38",
            "2. high": "125.3",
            "3. low": "121.55",
            "4. close": "122.23",
            "5. adjusted close": "12.223",
            "6. volume": "3579000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-04": {
            "1. open": "122.52",
            "2. high": "124.24",
            "3. low": "121.5",
            "4. close": "121.81",
            "5. adjusted close": "12.181",
            "6. volume": "2738000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-03": {
            "1. open": "125.77",
            "2. high": "125.77",
            "3. low": "121.46",
            "4. close": "122.28",
            "5. adjusted close": "12.228",
            "6. volume": "4096000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-02": {
            "1. open": "131.0",
            "2. high": "131.49",
            "3. low": "122.23",
            "4. close": "123.72",
            "5. adjusted close": "12.372",
            "6. volume": "8110000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-08-01": {
            "1. open": "128.36",
            "2. high": "132.0",
            "3. low": "123.25",
            "4. close": "130.61",
            "5. adjusted close": "13.061",
            "6. volume": "11535000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-31": {
            "1. open": "116.99",
            "2. high": "117.95",
            "3. low": "114.18",
            "4. close": "114.89",
            "5. adjusted close": "11.489",
            "6. volume": "4800000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-28": {
            "1. open": "111.73",
            "2. high": "116.17",
            "3. low": "110.05",
            "4. close": "115.66",
            "5. adjusted close": "11.566",
            "6. volume": "3299000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-27": {
            "1. open": "117.83",
            "2. high": "119.23",
            "3. low": "111.11",
            "4. close": "113.81",
            "5. adjusted close": "11.381",
            "6. volume": "6433000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-26": {
            "1. open": "116.24",
            "2. high": "118.88",
            "3. low": "116.2",
            "4. close": "117.0",
            "5. adjusted close": "11.7",
            "6. volume": "2767000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-25": {
            "1. open": "117.05",
            "2. high": "117.17",
            "3. low": "113.58",
            "4. close": "115.11",
            "5. adjusted close": "11.511",
            "6. volume": "2971000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-24": {
            "1. open": "112.0",
            "2. high": "117.04",
            "3. low": "111.97",
            "4. close": "116.91",
            "5. adjusted close": "11.691",
            "6. volume": "2644000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-21": {
            "1. open": "113.31",
            "2. high": "114.47",
            "3. low": "111.99",
            "4. close": "112.11",
            "5. adjusted close": "11.211",
            "6. volume": "2106000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-20": {
            "1. open": "116.79",
            "2. high": "116.95",
            "3. low": "113.58",
            "4. close": "114.28",
            "5. adjusted close": "11.428",
            "6. volume": "2315000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-19": {
            "1. open": "117.85",
            "2. high": "118.92",
            "3. low": "114.96",
            "4. close": "115.97",
            "5. adjusted close": "11.597",
            "6. volume": "1993000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-18": {
            "1. open": "114.28",
            "2. high": "118.6",
            "3. low": "113.6",
            "4. close": "117.58",
            "5. adjusted close": "11.758",
            "6. volume": "1929000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-17": {
            "1. open": "116.51",
            "2. high": "117.99",
            "3. low": "113.65",
            "4. close": "115.03",
            "5. adjusted close": "11.503",
            "6. volume": "2032000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-14": {
            "1. open": "119.55",
            "2. high": "119.55",
            "3. low": "116.47",
            "4. close": "116.8",
            "5. adjusted close": "11.68",
            "6. volume": "1673000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-13": {
            "1. open": "122.36",
            "2. high": "123.5",
            "3. low": "117.78",
            "4. close": "118.52",
            "5. adjusted close": "11.852",
            "6. volume": "2967000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-12": {
            "1. open": "119.84",
            "2. high": "121.14",
            "3. low": "119.0",
            "4. close": "120.61",
            "5. adjusted close": "12.061",
            "6. volume": "2656000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-11": {
            "1. open": "117.46",
            "2. high": "119.55",
            "3. low": "116.47",
            "4. close": "118.14",
            "5. adjusted close": "11.814",
            "6. volume": "2247000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-10": {
            "1. open": "114.99",
            "2. high": "117.89",
            "3. low": "113.89",
            "4. close": "117.46",
            "5. adjusted close": "11.746",
            "6. volume": "3127000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-07": {
            "1. open": "112.17",
            "2. high": "114.9",
            "3. low": "112.13",
            "4. close": "114.75",
            "5. adjusted close": "11.475",
            "6. volume": "2086000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-06": {
            "1. open": "112.49",
            "2. high": "113.64",
            "3. low": "111.23",
            "4. close": "111.81",
            "5. adjusted close": "11.181",
            "6. volume": "2453000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-05": {
            "1. open": "110.99",
            "2. high": "116.2",
            "3. low": "110.99",
            "4. close": "114.76",
            "5. adjusted close": "11.476",
            "6. volume": "4198000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-07-04": {
            "1. open": "112.97",
            "2. high": "113.28",
            "3. low": "109.39",
            "4. close": "110.01",
            "5. adjusted close": "11.001",
            "6. volume": "1183000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-30": {
            "1. open": "111.5",
            "2. high": "114.29",
            "3. low": "110.99",
            "4. close": "112.6",
            "5. adjusted close": "11.26",
            "6. volume": "4320000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-29": {
            "1. open": "116.01",
            "2. high": "116.01",
            "3. low": "108.34",
            "4. close": "112.58",
            "5. adjusted close": "11.258",
            "6. volume": "4714000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-28": {
            "1. open": "114.95",
            "2. high": "116.71",
            "3. low": "111.99",
            "4. close": "116.63",
            "5. adjusted close": "11.663",
            "6. volume": "3985000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-27": {
            "1. open": "120.64",
            "2. high": "121.47",
            "3. low": "114.22",
            "4. close": "114.37",
            "5. adjusted close": "11.437",
            "6. volume": "5211000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-26": {
            "1. open": "126.0",
            "2. high": "128.12",
            "3. low": "119.6",
            "4. close": "122.22",
            "5. adjusted close": "12.222",
            "6. volume": "5041000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-23": {
            "1. open": "121.32",
            "2. high": "126.26",
            "3. low": "120.7",
            "4. close": "125.36",
            "5. adjusted close": "12.536",
            "6. volume": "3254000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-22": {
            "1. open": "121.16",
            "2. high": "122.0",
            "3. low": "119.4",
            "4. close": "121.15",
            "5. adjusted close": "12.115",
            "6. volume": "2623000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-21": {
            "1. open": "118.99",
            "2. high": "122.25",
            "3. low": "118.66",
            "4. close": "121.75",
            "5. adjusted close": "12.175",
            "6. volume": "5962000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-20": {
            "1. open": "120.99",
            "2. high": "121.85",
            "3. low": "117.61",
            "4. close": "118.05",
            "5. adjusted close": "11.805",
            "6. volume": "4065000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-19": {
            "1. open": "117.12",
            "2. high": "120.04",
            "3. low": "116.07",
            "4. close": "119.9",
            "5. adjusted close": "11.99",
            "6. volume": "5882000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-16": {
            "1. open": "115.3",
            "2. high": "116.88",
            "3. low": "113.44",
            "4. close": "114.92",
            "5. adjusted close": "11.492",
            "6. volume": "38986000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-15": {
            "1. open": "108.83",
            "2. high": "113.57",
            "3. low": "108.18",
            "4. close": "113.57",
            "5. adjusted close": "11.357",
            "6. volume": "7596000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-14": {
            "1. open": "114.95",
            "2. high": "116.33",
            "3. low": "112.04",
            "4. close": "113.02",
            "5. adjusted close": "11.302",
            "6. volume": "5115000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-13": {
            "1. open": "115.62",
            "2. high": "119.81",
            "3. low": "111.76",
            "4. close": "114.95",
            "5. adjusted close": "11.495",
            "6. volume": "8278000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-12": {
            "1. open": "121.0",
            "2. high": "121.46",
            "3. low": "111.0",
            "4. close": "118.57",
            "5. adjusted close": "11.857",
            "6. volume": "10083000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-09": {
            "1. open": "133.35",
            "2. high": "135.42",
            "3. low": "120.55",
            "4. close": "122.8",
            "5. adjusted close": "12.28",
            "6. volume": "9326000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-08": {
            "1. open": "131.93",
            "2. high": "133.54",
            "3. low": "129.03",
            "4. close": "133.54",
            "5. adjusted close": "13.354",
            "6. volume": "3346000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-07": {
            "1. open": "133.49",
            "2. high": "133.88",
            "3. low": "130.45",
            "4. close": "131.21",
            "5. adjusted close": "13.121",
            "6. volume": "3766000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-06": {
            "1. open": "130.54",
            "2. high": "134.2",
            "3. low": "129.73",
            "4. close": "132.87",
            "5. adjusted close": "13.287",
            "6. volume": "3894000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-05": {
            "1. open": "132.95",
            "2. high": "134.0",
            "3. low": "129.59",
            "4. close": "131.77",
            "5. adjusted close": "13.177",
            "6. volume": "4167000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-02": {
            "1. open": "126.94",
            "2. high": "132.07",
            "3. low": "126.34",
            "4. close": "131.9",
            "5. adjusted close": "13.19",
            "6. volume": "6749000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-06-01": {
            "1. open": "124.79",
            "2. high": "126.62",
            "3. low": "122.16",
            "4. close": "126.12",
            "5. adjusted close": "12.612",
            "6. volume": "6497000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-31": {
            "1. open": "122.59",
            "2. high": "124.72",
            "3. low": "120.22",
            "4. close": "124.72",
            "5. adjusted close": "12.472",
            "6. volume": "47008000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-30": {
            "1. open": "123.18",
            "2. high": "125.75",
            "3. low": "120.82",
            "4. close": "121.91",
            "5. adjusted close": "12.191",
            "6. volume": "5009000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-29": {
            "1. open": "122.94",
            "2. high": "124.65",
            "3. low": "122.74",
            "4. close": "124.2",
            "5. adjusted close": "12.42",
            "6. volume": "1668000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-26": {
            "1. open": "121.73",
            "2. high": "122.53",
            "3. low": "121.07",
            "4. close": "122.29",
            "5. adjusted close": "12.229",
            "6. volume": "2843000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-25": {
            "1. open": "122.7",
            "2. high": "123.39",
            "3. low": "120.25",
            "4. close": "121.67",
            "5. adjusted close": "12.167",
            "6. volume": "2964000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-24": {
            "1. open": "122.31",
            "2. high": "123.28",
            "3. low": "121.26",
            "4. close": "122.3",
            "5. adjusted close": "12.23",
            "6. volume": "2287000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-23": {
            "1. open": "122.78",
            "2. high": "122.87",
            "3. low": "121.05",
            "4. close": "122.12",
            "5. adjusted close": "12.212",
            "6. volume": "4673000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-19": {
            "1. open": "123.83",
            "2. high": "124.83",
            "3. low": "118.49",
            "4. close": "120.33",
            "5. adjusted close": "12.033",
            "6. volume": "6878000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-18": {
            "1. open": "114.37",
            "2. high": "126.67",
            "3. low": "110.14",
            "4. close": "125.32",
            "5. adjusted close": "12.532",
            "6. volume": "9063000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-17": {
            "1. open": "126.54",
            "2. high": "127.0",
            "3. low": "122.0",
            "4. close": "122.55",
            "5. adjusted close": "12.255",
            "6. volume": "5607000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-16": {
            "1. open": "129.28",
            "2. high": "130.42",
            "3. low": "126.1",
            "4. close": "128.9",
            "5. adjusted close": "12.89",
            "6. volume": "5378000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-15": {
            "1. open": "128.89",
            "2. high": "130.85",
            "3. low": "127.54",
            "4. close": "128.97",
            "5. adjusted close": "12.897",
            "6. volume": "3223000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-12": {
            "1. open": "125.72",
            "2. high": "130.27",
            "3. low": "124.73",
            "4. close": "128.14",
            "5. adjusted close": "12.814",
            "6. volume": "2922000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-11": {
            "1. open": "128.7",
            "2. high": "128.7",
            "3. low": "121.99",
            "4. close": "125.81",
            "5. adjusted close": "12.581",
            "6. volume": "4281000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-10": {
            "1. open": "122.74",
            "2. high": "127.72",
            "3. low": "122.65",
            "4. close": "127.15",
            "5. adjusted close": "12.715",
            "6. volume": "3980000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-09": {
            "1. open": "119.99",
            "2. high": "125.13",
            "3. low": "119.22",
            "4. close": "122.63",
            "5. adjusted close": "12.263",
            "6. volume": "3308000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-08": {
            "1. open": "118.62",
            "2. high": "119.2",
            "3. low": "117.5",
            "4. close": "118.81",
            "5. adjusted close": "11.881",
            "6. volume": "2836000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-05": {
            "1. open": "112.45",
            "2. high": "117.57",
            "3. low": "112.45",
            "4. close": "116.83",
            "5. adjusted close": "11.683",
            "6. volume": "3018000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-04": {
            "1. open": "113.48",
            "2. high": "113.59",
            "3. low": "111.33",
            "4. close": "111.82",
            "5. adjusted close": "11.182",
            "6. volume": "3224000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-03": {
            "1. open": "112.3",
            "2. high": "114.61",
            "3. low": "110.67",
            "4. close": "112.19",
            "5. adjusted close": "11.219",
            "6. volume": "3885000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-02": {
            "1. open": "110.87",
            "2. high": "115.64",
            "3. low": "106.5",
            "4. close": "113.94",
            "5. adjusted close": "11.394",
            "6. volume": "8017000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-05-01": {
            "1. open": "103.43",
            "2. high": "106.34",
            "3. low": "102.22",
            "4. close": "106.07",
            "5. adjusted close": "10.607",
            "6. volume": "3786000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-28": {
            "1. open": "100.24",
            "2. high": "103.84",
            "3. low": "99.98",
            "4. close": "103.72",
            "5. adjusted close": "10.372",
            "6. volume": "2463000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-27": {
            "1. open": "99.71",
            "2. high": "101.41",
            "3. low": "96.73",
            "4. close": "99.76",
            "5. adjusted close": "9.976",
            "6. volume": "2814000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-26": {
            "1. open": "101.97",
            "2. high": "102.0",
            "3. low": "98.42",
            "4. close": "101.05",
            "5. adjusted close": "10.105",
            "6. volume": "4517000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-25": {
            "1. open": "103.68",
            "2. high": "104.15",
            "3. low": "101.34",
            "4. close": "103.9",
            "5. adjusted close": "10.39",
            "6. volume": "2254000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-24": {
            "1. open": "105.0",
            "2. high": "105.24",
            "3. low": "101.63",
            "4. close": "102.56",
            "5. adjusted close": "10.256",
            "6. volume": "2430000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-21": {
            "1. open": "105.25",
            "2. high": "105.25",
            "3. low": "101.35",
            "4. close": "103.17",
            "5. adjusted close": "10.317",
            "6. volume": "2857000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-20": {
            "1. open": "99.14",
            "2. high": "102.75",
            "3. low": "98.86",
            "4. close": "102.71",
            "5. adjusted close": "10.271",
            "6. volume": "3470000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-19": {
            "1. open": "96.3",
            "2. high": "98.92",
            "3. low": "96.29",
            "4. close": "97.79",
            "5. adjusted close": "9.779",
            "6. volume": "2820000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-18": {
            "1. open": "95.69",
            "2. high": "96.49",
            "3. low": "94.73",
            "4. close": "95.81",
            "5. adjusted close": "9.581",
            "6. volume": "1487000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-17": {
            "1. open": "95.09",
            "2. high": "95.95",
            "3. low": "94.1",
            "4. close": "95.5",
            "5. adjusted close": "9.55",
            "6. volume": "1409000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-13": {
            "1. open": "91.99",
            "2. high": "95.32",
            "3. low": "91.45",
            "4. close": "94.25",
            "5. adjusted close": "9.425",
            "6. volume": "2420000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-12": {
            "1. open": "92.31",
            "2. high": "93.04",
            "3. low": "91.72",
            "4. close": "91.88",
            "5. adjusted close": "9.188",
            "6. volume": "1326000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-11": {
            "1. open": "92.09",
            "2. high": "92.98",
            "3. low": "90.05",
            "4. close": "91.91",
            "5. adjusted close": "9.191",
            "6. volume": "1695000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-10": {
            "1. open": "92.25",
            "2. high": "93.5",
            "3. low": "91.8",
            "4. close": "92.29",
            "5. adjusted close": "9.229",
            "6. volume": "1270000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-07": {
            "1. open": "91.6",
            "2. high": "92.37",
            "3. low": "91.38",
            "4. close": "92.34",
            "5. adjusted close": "9.234",
            "6. volume": "829000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-06": {
            "1. open": "91.49",
            "2. high": "92.42",
            "3. low": "91.07",
            "4. close": "91.8",
            "5. adjusted close": "9.18",
            "6. volume": "1256000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-05": {
            "1. open": "92.22",
            "2. high": "93.3",
            "3. low": "90.93",
            "4. close": "91.4",
            "5. adjusted close": "9.14",
            "6. volume": "1800000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-04": {
            "1. open": "93.01",
            "2. high": "94.0",
            "3. low": "91.48",
            "4. close": "91.85",
            "5. adjusted close": "9.185",
            "6. volume": "2012000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-04-03": {
            "1. open": "90.92",
            "2. high": "92.79",
            "3. low": "90.0",
            "4. close": "92.79",
            "5. adjusted close": "9.279",
            "6. volume": "1955000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-31": {
            "1. open": "90.41",
            "2. high": "92.32",
            "3. low": "89.23",
            "4. close": "90.71",
            "5. adjusted close": "9.071",
            "6. volume": "3525000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-30": {
            "1. open": "96.71",
            "2. high": "96.87",
            "3. low": "91.35",
            "4. close": "92.32",
            "5. adjusted close": "9.232",
            "6. volume": "4576000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-29": {
            "1. open": "97.68",
            "2. high": "97.68",
            "3. low": "94.8",
            "4. close": "97.0",
            "5. adjusted close": "9.7",
            "6. volume": "2220000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-28": {
            "1. open": "94.62",
            "2. high": "97.5",
            "3. low": "94.46",
            "4. close": "96.74",
            "5. adjusted close": "9.674",
            "6. volume": "3035000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-27": {
            "1. open": "91.24",
            "2. high": "94.53",
            "3. low": "90.1",
            "4. close": "94.46",
            "5. adjusted close": "9.446",
            "6. volume": "2402000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-24": {
            "1. open": "91.06",
            "2. high": "93.68",
            "3. low": "90.62",
            "4. close": "92.3",
            "5. adjusted close": "9.23",
            "6. volume": "1718000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-23": {
            "1. open": "89.35",
            "2. high": "91.06",
            "3. low": "89.04",
            "4. close": "90.3",
            "5. adjusted close": "9.03",
            "6. volume": "2025000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-22": {
            "1. open": "89.58",
            "2. high": "90.34",
            "3. low": "86.73",
            "4. close": "88.91",
            "5. adjusted close": "8.891",
            "6. volume": "2291000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-21": {
            "1. open": "92.58",
            "2. high": "95.0",
            "3. low": "89.08",
            "4. close": "90.0",
            "5. adjusted close": "9.0",
            "6. volume": "4645000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-20": {
            "1. open": "89.98",
            "2. high": "92.0",
            "3. low": "89.55",
            "4. close": "92.0",
            "5. adjusted close": "9.2",
            "6. volume": "1898000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-17": {
            "1. open": "87.46",
            "2. high": "89.82",
            "3. low": "86.92",
            "4. close": "89.14",
            "5. adjusted close": "8.914",
            "6. volume": "1672000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-16": {
            "1. open": "86.77",
            "2. high": "86.99",
            "3. low": "85.98",
            "4. close": "86.99",
            "5. adjusted close": "8.699",
            "6. volume": "1014000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-15": {
            "1. open": "86.22",
            "2. high": "86.56",
            "3. low": "84.86",
            "4. close": "86.39",
            "5. adjusted close": "8.639",
            "6. volume": "2104000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-14": {
            "1. open": "87.28",
            "2. high": "87.32",
            "3. low": "85.6",
            "4. close": "86.05",
            "5. adjusted close": "8.605",
            "6. volume": "2105000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-13": {
            "1. open": "87.0",
            "2. high": "87.69",
            "3. low": "86.01",
            "4. close": "87.36",
            "5. adjusted close": "8.736",
            "6. volume": "1727000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-10": {
            "1. open": "85.38",
            "2. high": "86.5",
            "3. low": "84.2",
            "4. close": "86.35",
            "5. adjusted close": "8.635",
            "6. volume": "2026000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-09": {
            "1. open": "82.5",
            "2. high": "84.47",
            "3. low": "81.96",
            "4. close": "84.2",
            "5. adjusted close": "8.42",
            "6. volume": "1584000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-08": {
            "1. open": "81.35",
            "2. high": "82.81",
            "3. low": "80.83",
            "4. close": "82.17",
            "5. adjusted close": "8.217",
            "6. volume": "1771000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-07": {
            "1. open": "79.54",
            "2. high": "81.33",
            "3. low": "79.42",
            "4. close": "80.76",
            "5. adjusted close": "8.076",
            "6. volume": "1240000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-06": {
            "1. open": "80.63",
            "2. high": "80.63",
            "3. low": "78.62",
            "4. close": "79.55",
            "5. adjusted close": "7.955",
            "6. volume": "1002000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-03": {
            "1. open": "80.23",
            "2. high": "80.99",
            "3. low": "79.29",
            "4. close": "80.65",
            "5. adjusted close": "8.065",
            "6. volume": "1272000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-02": {
            "1. open": "80.01",
            "2. high": "81.15",
            "3. low": "79.5",
            "4. close": "80.08",
            "5. adjusted close": "8.008",
            "6. volume": "1434000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-03-01": {
            "1. open": "79.99",
            "2. high": "80.12",
            "3. low": "78.8",
            "4. close": "79.55",
            "5. adjusted close": "7.955",
            "6. volume": "1747000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-28": {
            "1. open": "78.49",
            "2. high": "80.66",
            "3. low": "78.47",
            "4. close": "78.87",
            "5. adjusted close": "7.887",
            "6. volume": "2142000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-27": {
            "1. open": "81.0",
            "2. high": "81.12",
            "3. low": "78.43",
            "4. close": "78.84",
            "5. adjusted close": "7.884",
            "6. volume": "2342000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-24": {
            "1. open": "81.0",
            "2. high": "81.39",
            "3. low": "79.48",
            "4. close": "81.17",
            "5. adjusted close": "8.117",
            "6. volume": "2647000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-23": {
            "1. open": "84.29",
            "2. high": "84.29",
            "3. low": "81.09",
            "4. close": "82.25",
            "5. adjusted close": "8.225",
            "6. volume": "2241000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-22": {
            "1. open": "83.1",
            "2. high": "84.09",
            "3. low": "81.41",
            "4. close": "83.81",
            "5. adjusted close": "8.381",
            "6. volume": "2158000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-21": {
            "1. open": "82.0",
            "2. high": "84.05",
            "3. low": "81.44",
            "4. close": "82.89",
            "5. adjusted close": "8.289",
            "6. volume": "2544000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-17": {
            "1. open": "80.0",
            "2. high": "80.79",
            "3. low": "78.68",
            "4. close": "80.66",
            "5. adjusted close": "8.066",
            "6. volume": "1665000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-16": {
            "1. open": "80.0",
            "2. high": "81.4",
            "3. low": "77.78",
            "4. close": "79.71",
            "5. adjusted close": "7.971",
            "6. volume": "2921000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-15": {
            "1. open": "72.91",
            "2. high": "80.41",
            "3. low": "71.23",
            "4. close": "79.22",
            "5. adjusted close": "7.922",
            "6. volume": "5877000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-14": {
            "1. open": "73.59",
            "2. high": "73.59",
            "3. low": "72.28",
            "4. close": "73.24",
            "5. adjusted close": "7.324",
            "6. volume": "1676000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-13": {
            "1. open": "73.3",
            "2. high": "74.9",
            "3. low": "72.37",
            "4. close": "73.22",
            "5. adjusted close": "7.322",
            "6. volume": "2041000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-10": {
            "1. open": "72.41",
            "2. high": "73.5",
            "3. low": "71.84",
            "4. close": "72.24",
            "5. adjusted close": "7.224",
            "6. volume": "1764000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-09": {
            "1. open": "70.64",
            "2. high": "72.25",
            "3. low": "70.45",
            "4. close": "71.69",
            "5. adjusted close": "7.169",
            "6. volume": "1388000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-08": {
            "1. open": "70.57",
            "2. high": "70.57",
            "3. low": "69.42",
            "4. close": "70.24",
            "5. adjusted close": "7.024",
            "6. volume": "1188000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-07": {
            "1. open": "69.46",
            "2. high": "70.6",
            "3. low": "69.33",
            "4. close": "69.89",
            "5. adjusted close": "6.989",
            "6. volume": "1366000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-06": {
            "1. open": "68.3",
            "2. high": "69.0",
            "3. low": "67.27",
            "4. close": "68.93",
            "5. adjusted close": "6.893",
            "6. volume": "742000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-03": {
            "1. open": "68.5",
            "2. high": "68.5",
            "3. low": "66.86",
            "4. close": "67.89",
            "5. adjusted close": "6.789",
            "6. volume": "995000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-02": {
            "1. open": "66.54",
            "2. high": "68.5",
            "3. low": "66.5",
            "4. close": "68.22",
            "5. adjusted close": "6.822",
            "6. volume": "1520000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-02-01": {
            "1. open": "67.23",
            "2. high": "67.5",
            "3. low": "66.2",
            "4. close": "66.7",
            "5. adjusted close": "6.67",
            "6. volume": "656000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-31": {
            "1. open": "65.98",
            "2. high": "66.13",
            "3. low": "65.31",
            "4. close": "66.04",
            "5. adjusted close": "6.604",
            "6. volume": "663000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-30": {
            "1. open": "67.97",
            "2. high": "67.97",
            "3. low": "65.47",
            "4. close": "66.4",
            "5. adjusted close": "6.64",
            "6. volume": "1434000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-27": {
            "1. open": "66.86",
            "2. high": "67.8",
            "3. low": "66.86",
            "4. close": "67.7",
            "5. adjusted close": "6.77",
            "6. volume": "1077000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-26": {
            "1. open": "68.0",
            "2. high": "68.0",
            "3. low": "66.31",
            "4. close": "66.8",
            "5. adjusted close": "6.68",
            "6. volume": "1072000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-25": {
            "1. open": "65.89",
            "2. high": "67.94",
            "3. low": "65.68",
            "4. close": "67.04",
            "5. adjusted close": "6.704",
            "6. volume": "1149000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-24": {
            "1. open": "66.22",
            "2. high": "66.22",
            "3. low": "64.5",
            "4. close": "65.23",
            "5. adjusted close": "6.523",
            "6. volume": "1593000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-23": {
            "1. open": "67.0",
            "2. high": "67.13",
            "3. low": "65.38",
            "4. close": "65.53",
            "5. adjusted close": "6.553",
            "6. volume": "1591000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-20": {
            "1. open": "67.96",
            "2. high": "68.58",
            "3. low": "66.5",
            "4. close": "66.71",
            "5. adjusted close": "6.671",
            "6. volume": "1677000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-19": {
            "1. open": "66.69",
            "2. high": "68.21",
            "3. low": "66.28",
            "4. close": "67.47",
            "5. adjusted close": "6.747",
            "6. volume": "1755000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-18": {
            "1. open": "64.99",
            "2. high": "66.31",
            "3. low": "64.22",
            "4. close": "66.17",
            "5. adjusted close": "6.617",
            "6. volume": "1557000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-17": {
            "1. open": "64.37",
            "2. high": "64.97",
            "3. low": "63.0",
            "4. close": "64.61",
            "5. adjusted close": "6.461",
            "6. volume": "1445000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-16": {
            "1. open": "63.82",
            "2. high": "64.0",
            "3. low": "63.3",
            "4. close": "64.0",
            "5. adjusted close": "6.4",
            "6. volume": "304000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-13": {
            "1. open": "63.9",
            "2. high": "64.88",
            "3. low": "63.02",
            "4. close": "63.14",
            "5. adjusted close": "6.314",
            "6. volume": "1149000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-12": {
            "1. open": "64.0",
            "2. high": "64.0",
            "3. low": "62.56",
            "4. close": "63.83",
            "5. adjusted close": "6.383",
            "6. volume": "797000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-11": {
            "1. open": "63.75",
            "2. high": "64.47",
            "3. low": "62.56",
            "4. close": "63.74",
            "5. adjusted close": "6.374",
            "6. volume": "1442000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-10": {
            "1. open": "62.44",
            "2. high": "64.74",
            "3. low": "62.28",
            "4. close": "63.34",
            "5. adjusted close": "6.334",
            "6. volume": "1310000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-09": {
            "1. open": "62.12",
            "2. high": "62.86",
            "3. low": "61.75",
            "4. close": "62.54",
            "5. adjusted close": "6.254",
            "6. volume": "792000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-06": {
            "1. open": "62.98",
            "2. high": "63.05",
            "3. low": "60.34",
            "4. close": "62.03",
            "5. adjusted close": "6.203",
            "6. volume": "1985000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-05": {
            "1. open": "58.8",
            "2. high": "63.43",
            "3. low": "58.5",
            "4. close": "63.16",
            "5. adjusted close": "6.316",
            "6. volume": "2683000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-04": {
            "1. open": "57.96",
            "2. high": "59.02",
            "3. low": "57.15",
            "4. close": "58.86",
            "5. adjusted close": "5.886",
            "6. volume": "847000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2017-01-03": {
            "1. open": "58.22",
            "2. high": "58.4",
            "3. low": "56.6",
            "4. close": "57.65",
            "5. adjusted close": "5.765",
            "6. volume": "836000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-30": {
            "1. open": "58.47",
            "2. high": "58.47",
            "3. low": "57.25",
            "4. close": "57.7",
            "5. adjusted close": "5.77",
            "6. volume": "311000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-29": {
            "1. open": "59.45",
            "2. high": "59.45",
            "3. low": "57.44",
            "4. close": "58.18",
            "5. adjusted close": "5.818",
            "6. volume": "671000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-28": {
            "1. open": "58.5",
            "2. high": "60.0",
            "3. low": "58.18",
            "4. close": "58.72",
            "5. adjusted close": "5.872",
            "6. volume": "1442000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-23": {
            "1. open": "54.98",
            "2. high": "56.0",
            "3. low": "54.4",
            "4. close": "55.93",
            "5. adjusted close": "5.593",
            "6. volume": "584000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-22": {
            "1. open": "54.95",
            "2. high": "55.17",
            "3. low": "53.75",
            "4. close": "54.3",
            "5. adjusted close": "5.43",
            "6. volume": "812000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-21": {
            "1. open": "55.66",
            "2. high": "55.66",
            "3. low": "54.48",
            "4. close": "54.65",
            "5. adjusted close": "5.465",
            "6. volume": "492000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-20": {
            "1. open": "56.18",
            "2. high": "56.26",
            "3. low": "55.0",
            "4. close": "55.29",
            "5. adjusted close": "5.529",
            "6. volume": "593000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-19": {
            "1. open": "56.36",
            "2. high": "57.39",
            "3. low": "56.02",
            "4. close": "56.18",
            "5. adjusted close": "5.618",
            "6. volume": "629000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-16": {
            "1. open": "57.14",
            "2. high": "57.14",
            "3. low": "56.04",
            "4. close": "56.25",
            "5. adjusted close": "5.625",
            "6. volume": "389000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-15": {
            "1. open": "55.53",
            "2. high": "57.19",
            "3. low": "55.31",
            "4. close": "56.62",
            "5. adjusted close": "5.662",
            "6. volume": "832000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-14": {
            "1. open": "55.54",
            "2. high": "55.63",
            "3. low": "54.44",
            "4. close": "55.6",
            "5. adjusted close": "5.56",
            "6. volume": "1469000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-13": {
            "1. open": "55.37",
            "2. high": "55.94",
            "3. low": "55.02",
            "4. close": "55.46",
            "5. adjusted close": "5.546",
            "6. volume": "464000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-12": {
            "1. open": "56.32",
            "2. high": "56.32",
            "3. low": "55.05",
            "4. close": "55.38",
            "5. adjusted close": "5.538",
            "6. volume": "745000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-09": {
            "1. open": "56.87",
            "2. high": "57.55",
            "3. low": "55.11",
            "4. close": "55.8",
            "5. adjusted close": "5.58",
            "6. volume": "903000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-08": {
            "1. open": "54.45",
            "2. high": "56.69",
            "3. low": "53.66",
            "4. close": "56.17",
            "5. adjusted close": "5.617",
            "6. volume": "1212000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-07": {
            "1. open": "54.79",
            "2. high": "54.79",
            "3. low": "53.19",
            "4. close": "54.11",
            "5. adjusted close": "5.411",
            "6. volume": "983000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-06": {
            "1. open": "54.99",
            "2. high": "54.99",
            "3. low": "53.45",
            "4. close": "54.41",
            "5. adjusted close": "5.441",
            "6. volume": "912000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-05": {
            "1. open": "53.02",
            "2. high": "54.56",
            "3. low": "52.51",
            "4. close": "54.02",
            "5. adjusted close": "5.402",
            "6. volume": "1270000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-02": {
            "1. open": "52.83",
            "2. high": "53.59",
            "3. low": "51.46",
            "4. close": "52.08",
            "5. adjusted close": "5.208",
            "6. volume": "2073000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-12-01": {
            "1. open": "56.0",
            "2. high": "56.27",
            "3. low": "52.8",
            "4. close": "52.86",
            "5. adjusted close": "5.286",
            "6. volume": "2331000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-30": {
            "1. open": "57.96",
            "2. high": "57.96",
            "3. low": "55.89",
            "4. close": "56.38",
            "5. adjusted close": "5.638",
            "6. volume": "1238000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-29": {
            "1. open": "57.27",
            "2. high": "57.97",
            "3. low": "57.0",
            "4. close": "57.33",
            "5. adjusted close": "5.733",
            "6. volume": "568000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-28": {
            "1. open": "58.82",
            "2. high": "58.82",
            "3. low": "56.8",
            "4. close": "56.94",
            "5. adjusted close": "5.694",
            "6. volume": "791000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-25": {
            "1. open": "58.96",
            "2. high": "59.04",
            "3. low": "58.21",
            "4. close": "58.99",
            "5. adjusted close": "5.899",
            "6. volume": "445000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-24": {
            "1. open": "58.49",
            "2. high": "59.0",
            "3. low": "58.46",
            "4. close": "58.62",
            "5. adjusted close": "5.862",
            "6. volume": "369000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-23": {
            "1. open": "58.22",
            "2. high": "58.55",
            "3. low": "57.49",
            "4. close": "58.1",
            "5. adjusted close": "5.81",
            "6. volume": "709000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-22": {
            "1. open": "60.6",
            "2. high": "60.6",
            "3. low": "57.2",
            "4. close": "57.81",
            "5. adjusted close": "5.781",
            "6. volume": "1030000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-21": {
            "1. open": "59.7",
            "2. high": "60.93",
            "3. low": "59.0",
            "4. close": "60.23",
            "5. adjusted close": "6.023",
            "6. volume": "1060000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-18": {
            "1. open": "57.48",
            "2. high": "59.78",
            "3. low": "57.0",
            "4. close": "59.55",
            "5. adjusted close": "5.955",
            "6. volume": "1506000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-17": {
            "1. open": "54.62",
            "2. high": "56.91",
            "3. low": "54.3",
            "4. close": "56.91",
            "5. adjusted close": "5.691",
            "6. volume": "1081000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-16": {
            "1. open": "53.74",
            "2. high": "54.62",
            "3. low": "53.41",
            "4. close": "54.3",
            "5. adjusted close": "5.43",
            "6. volume": "565000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-15": {
            "1. open": "50.84",
            "2. high": "54.29",
            "3. low": "50.84",
            "4. close": "53.65",
            "5. adjusted close": "5.365",
            "6. volume": "1214000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-14": {
            "1. open": "54.22",
            "2. high": "54.22",
            "3. low": "51.17",
            "4. close": "51.36",
            "5. adjusted close": "5.136",
            "6. volume": "933000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-11": {
            "1. open": "54.07",
            "2. high": "54.07",
            "3. low": "52.76",
            "4. close": "53.73",
            "5. adjusted close": "5.373",
            "6. volume": "761000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-10": {
            "1. open": "55.02",
            "2. high": "56.0",
            "3. low": "53.28",
            "4. close": "54.02",
            "5. adjusted close": "5.402",
            "6. volume": "941000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-09": {
            "1. open": "53.51",
            "2. high": "55.35",
            "3. low": "53.03",
            "4. close": "54.32",
            "5. adjusted close": "5.432",
            "6. volume": "1071000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-08": {
            "1. open": "53.8",
            "2. high": "55.26",
            "3. low": "53.28",
            "4. close": "55.02",
            "5. adjusted close": "5.502",
            "6. volume": "746000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-07": {
            "1. open": "54.43",
            "2. high": "54.43",
            "3. low": "52.97",
            "4. close": "53.75",
            "5. adjusted close": "5.375",
            "6. volume": "893000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-04": {
            "1. open": "54.45",
            "2. high": "54.5",
            "3. low": "52.3",
            "4. close": "52.52",
            "5. adjusted close": "5.252",
            "6. volume": "783000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-03": {
            "1. open": "57.99",
            "2. high": "57.99",
            "3. low": "51.78",
            "4. close": "54.04",
            "5. adjusted close": "5.404",
            "6. volume": "2115000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-02": {
            "1. open": "56.0",
            "2. high": "60.21",
            "3. low": "56.0",
            "4. close": "58.29",
            "5. adjusted close": "5.829",
            "6. volume": "1976000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-11-01": {
            "1. open": "56.1",
            "2. high": "56.13",
            "3. low": "54.75",
            "4. close": "54.94",
            "5. adjusted close": "5.494",
            "6. volume": "375000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-31": {
            "1. open": "55.25",
            "2. high": "55.89",
            "3. low": "54.79",
            "4. close": "55.58",
            "5. adjusted close": "5.558",
            "6. volume": "473000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-28": {
            "1. open": "55.55",
            "2. high": "55.71",
            "3. low": "54.67",
            "4. close": "54.7",
            "5. adjusted close": "5.47",
            "6. volume": "823000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-27": {
            "1. open": "57.65",
            "2. high": "58.26",
            "3. low": "55.34",
            "4. close": "55.34",
            "5. adjusted close": "5.534",
            "6. volume": "964000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-26": {
            "1. open": "58.11",
            "2. high": "58.4",
            "3. low": "57.39",
            "4. close": "57.47",
            "5. adjusted close": "5.747",
            "6. volume": "561000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-25": {
            "1. open": "59.0",
            "2. high": "59.0",
            "3. low": "57.56",
            "4. close": "58.08",
            "5. adjusted close": "5.808",
            "6. volume": "633000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-24": {
            "1. open": "58.5",
            "2. high": "59.0",
            "3. low": "58.3",
            "4. close": "58.81",
            "5. adjusted close": "5.881",
            "6. volume": "647000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-21": {
            "1. open": "57.36",
            "2. high": "58.23",
            "3. low": "56.96",
            "4. close": "57.96",
            "5. adjusted close": "5.796",
            "6. volume": "857000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-20": {
            "1. open": "57.62",
            "2. high": "57.66",
            "3. low": "56.55",
            "4. close": "57.15",
            "5. adjusted close": "5.715",
            "6. volume": "491000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-19": {
            "1. open": "55.76",
            "2. high": "57.84",
            "3. low": "55.6",
            "4. close": "57.01",
            "5. adjusted close": "5.701",
            "6. volume": "728000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-18": {
            "1. open": "55.78",
            "2. high": "55.88",
            "3. low": "55.33",
            "4. close": "55.76",
            "5. adjusted close": "5.576",
            "6. volume": "534000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-17": {
            "1. open": "56.24",
            "2. high": "56.24",
            "3. low": "54.8",
            "4. close": "55.17",
            "5. adjusted close": "5.517",
            "6. volume": "517000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-14": {
            "1. open": "55.97",
            "2. high": "57.3",
            "3. low": "55.97",
            "4. close": "56.31",
            "5. adjusted close": "5.631",
            "6. volume": "756000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-13": {
            "1. open": "55.56",
            "2. high": "55.82",
            "3. low": "53.31",
            "4. close": "55.59",
            "5. adjusted close": "5.559",
            "6. volume": "1317000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-12": {
            "1. open": "56.11",
            "2. high": "56.66",
            "3. low": "55.33",
            "4. close": "56.25",
            "5. adjusted close": "5.625",
            "6. volume": "936000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-11": {
            "1. open": "58.95",
            "2. high": "58.95",
            "3. low": "55.67",
            "4. close": "56.04",
            "5. adjusted close": "5.604",
            "6. volume": "1519000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-07": {
            "1. open": "58.0",
            "2. high": "59.13",
            "3. low": "57.66",
            "4. close": "59.1",
            "5. adjusted close": "5.91",
            "6. volume": "636000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-06": {
            "1. open": "57.88",
            "2. high": "58.0",
            "3. low": "57.18",
            "4. close": "57.73",
            "5. adjusted close": "5.773",
            "6. volume": "646000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-05": {
            "1. open": "57.79",
            "2. high": "58.31",
            "3. low": "57.25",
            "4. close": "57.88",
            "5. adjusted close": "5.788",
            "6. volume": "723000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-04": {
            "1. open": "57.53",
            "2. high": "57.99",
            "3. low": "56.9",
            "4. close": "57.27",
            "5. adjusted close": "5.727",
            "6. volume": "932000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-10-03": {
            "1. open": "57.49",
            "2. high": "57.49",
            "3. low": "55.52",
            "4. close": "56.4",
            "5. adjusted close": "5.64",
            "6. volume": "787000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-30": {
            "1. open": "56.83",
            "2. high": "56.87",
            "3. low": "56.1",
            "4. close": "56.29",
            "5. adjusted close": "5.629",
            "6. volume": "392000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-29": {
            "1. open": "55.83",
            "2. high": "57.58",
            "3. low": "55.83",
            "4. close": "56.59",
            "5. adjusted close": "5.659",
            "6. volume": "976000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-28": {
            "1. open": "56.58",
            "2. high": "57.04",
            "3. low": "54.0",
            "4. close": "56.09",
            "5. adjusted close": "5.609",
            "6. volume": "2399000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-27": {
            "1. open": "57.28",
            "2. high": "58.04",
            "3. low": "57.11",
            "4. close": "58.01",
            "5. adjusted close": "5.801",
            "6. volume": "698000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-26": {
            "1. open": "57.02",
            "2. high": "57.37",
            "3. low": "56.52",
            "4. close": "56.98",
            "5. adjusted close": "5.698",
            "6. volume": "487000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-23": {
            "1. open": "58.02",
            "2. high": "58.02",
            "3. low": "56.5",
            "4. close": "57.18",
            "5. adjusted close": "5.718",
            "6. volume": "671000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-22": {
            "1. open": "58.99",
            "2. high": "58.99",
            "3. low": "56.93",
            "4. close": "57.33",
            "5. adjusted close": "5.733",
            "6. volume": "1202000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-21": {
            "1. open": "56.62",
            "2. high": "58.52",
            "3. low": "56.4",
            "4. close": "58.29",
            "5. adjusted close": "5.829",
            "6. volume": "1110000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-20": {
            "1. open": "56.88",
            "2. high": "57.25",
            "3. low": "54.88",
            "4. close": "56.12",
            "5. adjusted close": "5.612",
            "6. volume": "1045000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-19": {
            "1. open": "55.21",
            "2. high": "59.03",
            "3. low": "55.06",
            "4. close": "56.88",
            "5. adjusted close": "5.688",
            "6. volume": "1503000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-16": {
            "1. open": "55.49",
            "2. high": "55.49",
            "3. low": "53.95",
            "4. close": "54.68",
            "5. adjusted close": "5.468",
            "6. volume": "980000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-15": {
            "1. open": "54.54",
            "2. high": "55.305",
            "3. low": "53.88",
            "4. close": "54.95",
            "5. adjusted close": "5.495",
            "6. volume": "750000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-14": {
            "1. open": "53.99",
            "2. high": "54.86",
            "3. low": "53.56",
            "4. close": "54.0",
            "5. adjusted close": "5.4",
            "6. volume": "843000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-13": {
            "1. open": "54.39",
            "2. high": "54.54",
            "3. low": "52.62",
            "4. close": "53.53",
            "5. adjusted close": "5.353",
            "6. volume": "651000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-12": {
            "1. open": "52.99",
            "2. high": "55.3",
            "3. low": "52.22",
            "4. close": "54.37",
            "5. adjusted close": "5.437",
            "6. volume": "782000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-09": {
            "1. open": "55.74",
            "2. high": "55.78",
            "3. low": "53.11",
            "4. close": "53.55",
            "5. adjusted close": "5.355",
            "6. volume": "834000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-08": {
            "1. open": "55.24",
            "2. high": "56.0",
            "3. low": "54.72",
            "4. close": "55.86",
            "5. adjusted close": "5.586",
            "6. volume": "479000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-07": {
            "1. open": "56.0",
            "2. high": "56.0",
            "3. low": "54.64",
            "4. close": "55.22",
            "5. adjusted close": "5.522",
            "6. volume": "699000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-06": {
            "1. open": "55.54",
            "2. high": "55.95",
            "3. low": "54.74",
            "4. close": "55.58",
            "5. adjusted close": "5.558",
            "6. volume": "576000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-02": {
            "1. open": "53.4",
            "2. high": "56.92",
            "3. low": "53.35",
            "4. close": "55.04",
            "5. adjusted close": "5.504",
            "6. volume": "994000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-09-01": {
            "1. open": "54.45",
            "2. high": "54.45",
            "3. low": "52.31",
            "4. close": "53.35",
            "5. adjusted close": "5.335",
            "6. volume": "955000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-31": {
            "1. open": "54.05",
            "2. high": "54.4",
            "3. low": "53.64",
            "4. close": "54.4",
            "5. adjusted close": "5.44",
            "6. volume": "1785000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-30": {
            "1. open": "54.48",
            "2. high": "54.48",
            "3. low": "53.5",
            "4. close": "54.02",
            "5. adjusted close": "5.402",
            "6. volume": "273000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-29": {
            "1. open": "54.49",
            "2. high": "54.49",
            "3. low": "53.67",
            "4. close": "53.85",
            "5. adjusted close": "5.385",
            "6. volume": "425000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-26": {
            "1. open": "52.51",
            "2. high": "54.15",
            "3. low": "52.51",
            "4. close": "54.07",
            "5. adjusted close": "5.407",
            "6. volume": "593000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-25": {
            "1. open": "52.9",
            "2. high": "53.14",
            "3. low": "52.1",
            "4. close": "52.61",
            "5. adjusted close": "5.261",
            "6. volume": "1132000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-24": {
            "1. open": "54.29",
            "2. high": "55.11",
            "3. low": "52.65",
            "4. close": "52.9",
            "5. adjusted close": "5.29",
            "6. volume": "818000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-23": {
            "1. open": "55.01",
            "2. high": "56.3",
            "3. low": "53.87",
            "4. close": "53.96",
            "5. adjusted close": "5.396",
            "6. volume": "997000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-22": {
            "1. open": "55.26",
            "2. high": "55.26",
            "3. low": "53.6",
            "4. close": "55.04",
            "5. adjusted close": "5.504",
            "6. volume": "990000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-19": {
            "1. open": "52.43",
            "2. high": "55.4",
            "3. low": "51.81",
            "4. close": "55.4",
            "5. adjusted close": "5.54",
            "6. volume": "3368000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-18": {
            "1. open": "49.89",
            "2. high": "51.95",
            "3. low": "49.65",
            "4. close": "51.36",
            "5. adjusted close": "5.136",
            "6. volume": "859000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-17": {
            "1. open": "50.18",
            "2. high": "50.86",
            "3. low": "49.64",
            "4. close": "49.8",
            "5. adjusted close": "4.98",
            "6. volume": "1158000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-16": {
            "1. open": "49.5",
            "2. high": "50.71",
            "3. low": "47.66",
            "4. close": "49.38",
            "5. adjusted close": "4.938",
            "6. volume": "1427000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-15": {
            "1. open": "51.53",
            "2. high": "51.54",
            "3. low": "50.27",
            "4. close": "50.43",
            "5. adjusted close": "5.043",
            "6. volume": "688000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-12": {
            "1. open": "51.51",
            "2. high": "52.49",
            "3. low": "50.58",
            "4. close": "51.06",
            "5. adjusted close": "5.106",
            "6. volume": "731000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-11": {
            "1. open": "51.84",
            "2. high": "53.11",
            "3. low": "51.6",
            "4. close": "51.71",
            "5. adjusted close": "5.171",
            "6. volume": "975000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-10": {
            "1. open": "50.87",
            "2. high": "51.87",
            "3. low": "50.87",
            "4. close": "51.37",
            "5. adjusted close": "5.137",
            "6. volume": "867000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-09": {
            "1. open": "50.84",
            "2. high": "51.41",
            "3. low": "50.22",
            "4. close": "50.85",
            "5. adjusted close": "5.085",
            "6. volume": "487000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-08": {
            "1. open": "49.31",
            "2. high": "50.93",
            "3. low": "49.13",
            "4. close": "50.53",
            "5. adjusted close": "5.053",
            "6. volume": "959000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-05": {
            "1. open": "49.0",
            "2. high": "49.27",
            "3. low": "47.96",
            "4. close": "48.86",
            "5. adjusted close": "4.886",
            "6. volume": "685000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-04": {
            "1. open": "47.51",
            "2. high": "48.11",
            "3. low": "46.39",
            "4. close": "47.96",
            "5. adjusted close": "4.796",
            "6. volume": "968000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-03": {
            "1. open": "46.0",
            "2. high": "48.54",
            "3. low": "44.0",
            "4. close": "48.01",
            "5. adjusted close": "4.801",
            "6. volume": "2729000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-08-02": {
            "1. open": "44.74",
            "2. high": "45.02",
            "3. low": "42.94",
            "4. close": "43.93",
            "5. adjusted close": "4.393",
            "6. volume": "693000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-29": {
            "1. open": "45.2",
            "2. high": "45.37",
            "3. low": "43.95",
            "4. close": "44.75",
            "5. adjusted close": "4.475",
            "6. volume": "531000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-28": {
            "1. open": "43.82",
            "2. high": "45.52",
            "3. low": "43.82",
            "4. close": "45.14",
            "5. adjusted close": "4.514",
            "6. volume": "616000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-27": {
            "1. open": "42.99",
            "2. high": "44.27",
            "3. low": "42.99",
            "4. close": "43.8",
            "5. adjusted close": "4.38",
            "6. volume": "323000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-26": {
            "1. open": "43.35",
            "2. high": "43.35",
            "3. low": "42.09",
            "4. close": "42.93",
            "5. adjusted close": "4.293",
            "6. volume": "354000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-25": {
            "1. open": "43.41",
            "2. high": "43.69",
            "3. low": "43.0",
            "4. close": "43.13",
            "5. adjusted close": "4.313",
            "6. volume": "253000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-22": {
            "1. open": "43.24",
            "2. high": "44.0",
            "3. low": "42.58",
            "4. close": "43.18",
            "5. adjusted close": "4.318",
            "6. volume": "447000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-21": {
            "1. open": "43.24",
            "2. high": "43.57",
            "3. low": "42.11",
            "4. close": "42.85",
            "5. adjusted close": "4.285",
            "6. volume": "287000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-20": {
            "1. open": "42.77",
            "2. high": "43.88",
            "3. low": "42.77",
            "4. close": "43.2",
            "5. adjusted close": "4.32",
            "6. volume": "646000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-19": {
            "1. open": "42.23",
            "2. high": "43.54",
            "3. low": "42.0",
            "4. close": "43.32",
            "5. adjusted close": "4.332",
            "6. volume": "908000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-18": {
            "1. open": "42.5",
            "2. high": "42.72",
            "3. low": "41.55",
            "4. close": "41.72",
            "5. adjusted close": "4.172",
            "6. volume": "306000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-15": {
            "1. open": "41.5",
            "2. high": "42.0",
            "3. low": "41.15",
            "4. close": "41.8",
            "5. adjusted close": "4.18",
            "6. volume": "345000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-14": {
            "1. open": "41.99",
            "2. high": "42.0",
            "3. low": "41.15",
            "4. close": "41.41",
            "5. adjusted close": "4.141",
            "6. volume": "334000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-13": {
            "1. open": "42.59",
            "2. high": "42.92",
            "3. low": "41.4",
            "4. close": "41.47",
            "5. adjusted close": "4.147",
            "6. volume": "399000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-12": {
            "1. open": "41.64",
            "2. high": "43.2",
            "3. low": "41.64",
            "4. close": "42.36",
            "5. adjusted close": "4.236",
            "6. volume": "1144000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-11": {
            "1. open": "40.43",
            "2. high": "41.9",
            "3. low": "40.43",
            "4. close": "41.8",
            "5. adjusted close": "4.18",
            "6. volume": "572000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-08": {
            "1. open": "39.66",
            "2. high": "40.63",
            "3. low": "39.66",
            "4. close": "40.44",
            "5. adjusted close": "4.044",
            "6. volume": "457000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-07": {
            "1. open": "39.64",
            "2. high": "39.7",
            "3. low": "39.34",
            "4. close": "39.48",
            "5. adjusted close": "3.948",
            "6. volume": "329000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-06": {
            "1. open": "39.4",
            "2. high": "39.89",
            "3. low": "39.15",
            "4. close": "39.68",
            "5. adjusted close": "3.968",
            "6. volume": "433000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-05": {
            "1. open": "40.13",
            "2. high": "40.13",
            "3. low": "39.29",
            "4. close": "39.61",
            "5. adjusted close": "3.961",
            "6. volume": "416000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-07-04": {
            "1. open": "40.5",
            "2. high": "40.8",
            "3. low": "39.62",
            "4. close": "40.18",
            "5. adjusted close": "4.018",
            "6. volume": "260000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-30": {
            "1. open": "39.58",
            "2. high": "40.39",
            "3. low": "38.95",
            "4. close": "39.76",
            "5. adjusted close": "3.976",
            "6. volume": "652000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-29": {
            "1. open": "37.91",
            "2. high": "39.4",
            "3. low": "37.91",
            "4. close": "39.35",
            "5. adjusted close": "3.935",
            "6. volume": "1136000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-28": {
            "1. open": "36.37",
            "2. high": "37.18",
            "3. low": "35.6",
            "4. close": "37.16",
            "5. adjusted close": "3.716",
            "6. volume": "1075000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-27": {
            "1. open": "37.88",
            "2. high": "37.88",
            "3. low": "34.45",
            "4. close": "35.51",
            "5. adjusted close": "3.551",
            "6. volume": "983000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-24": {
            "1. open": "38.0",
            "2. high": "39.0",
            "3. low": "37.02",
            "4. close": "37.86",
            "5. adjusted close": "3.786",
            "6. volume": "828000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-23": {
            "1. open": "38.56",
            "2. high": "40.24",
            "3. low": "37.97",
            "4. close": "39.87",
            "5. adjusted close": "3.987",
            "6. volume": "1020000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-22": {
            "1. open": "38.43",
            "2. high": "38.43",
            "3. low": "37.81",
            "4. close": "38.24",
            "5. adjusted close": "3.824",
            "6. volume": "385000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-21": {
            "1. open": "38.13",
            "2. high": "38.42",
            "3. low": "37.76",
            "4. close": "38.25",
            "5. adjusted close": "3.825",
            "6. volume": "1160000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-20": {
            "1. open": "37.65",
            "2. high": "38.54",
            "3. low": "36.95",
            "4. close": "38.14",
            "5. adjusted close": "3.814",
            "6. volume": "1910000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-17": {
            "1. open": "36.62",
            "2. high": "37.45",
            "3. low": "36.35",
            "4. close": "37.26",
            "5. adjusted close": "3.726",
            "6. volume": "538000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-16": {
            "1. open": "37.6",
            "2. high": "37.6",
            "3. low": "36.4",
            "4. close": "36.71",
            "5. adjusted close": "3.671",
            "6. volume": "362000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-15": {
            "1. open": "37.57",
            "2. high": "38.0",
            "3. low": "37.01",
            "4. close": "37.1",
            "5. adjusted close": "3.71",
            "6. volume": "424000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-14": {
            "1. open": "35.76",
            "2. high": "37.36",
            "3. low": "35.76",
            "4. close": "37.32",
            "5. adjusted close": "3.732",
            "6. volume": "362000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-13": {
            "1. open": "36.06",
            "2. high": "36.23",
            "3. low": "35.54",
            "4. close": "35.82",
            "5. adjusted close": "3.582",
            "6. volume": "464000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-10": {
            "1. open": "37.27",
            "2. high": "37.27",
            "3. low": "35.9",
            "4. close": "36.12",
            "5. adjusted close": "3.612",
            "6. volume": "439000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-09": {
            "1. open": "38.44",
            "2. high": "38.44",
            "3. low": "37.32",
            "4. close": "37.44",
            "5. adjusted close": "3.744",
            "6. volume": "275000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-08": {
            "1. open": "38.08",
            "2. high": "38.54",
            "3. low": "37.76",
            "4. close": "38.25",
            "5. adjusted close": "3.825",
            "6. volume": "296000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-07": {
            "1. open": "38.52",
            "2. high": "38.64",
            "3. low": "37.77",
            "4. close": "38.14",
            "5. adjusted close": "3.814",
            "6. volume": "295000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-06": {
            "1. open": "38.76",
            "2. high": "38.76",
            "3. low": "38.02",
            "4. close": "38.43",
            "5. adjusted close": "3.843",
            "6. volume": "361000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-03": {
            "1. open": "39.06",
            "2. high": "39.06",
            "3. low": "37.95",
            "4. close": "38.28",
            "5. adjusted close": "3.828",
            "6. volume": "596000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-02": {
            "1. open": "40.61",
            "2. high": "40.61",
            "3. low": "38.98",
            "4. close": "39.12",
            "5. adjusted close": "3.912",
            "6. volume": "903000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-06-01": {
            "1. open": "39.4",
            "2. high": "41.0",
            "3. low": "39.18",
            "4. close": "40.57",
            "5. adjusted close": "4.057",
            "6. volume": "2551000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-31": {
            "1. open": "37.99",
            "2. high": "38.58",
            "3. low": "37.4",
            "4. close": "38.47",
            "5. adjusted close": "3.847",
            "6. volume": "5003000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-30": {
            "1. open": "37.73",
            "2. high": "38.81",
            "3. low": "37.28",
            "4. close": "38.2",
            "5. adjusted close": "3.82",
            "6. volume": "617000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-27": {
            "1. open": "36.35",
            "2. high": "37.37",
            "3. low": "36.17",
            "4. close": "37.27",
            "5. adjusted close": "3.727",
            "6. volume": "440000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-26": {
            "1. open": "36.93",
            "2. high": "36.93",
            "3. low": "35.83",
            "4. close": "36.01",
            "5. adjusted close": "3.601",
            "6. volume": "574000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-25": {
            "1. open": "35.82",
            "2. high": "36.9",
            "3. low": "35.55",
            "4. close": "36.71",
            "5. adjusted close": "3.671",
            "6. volume": "709000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-24": {
            "1. open": "34.53",
            "2. high": "35.82",
            "3. low": "34.49",
            "4. close": "35.57",
            "5. adjusted close": "3.557",
            "6. volume": "709000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-20": {
            "1. open": "34.38",
            "2. high": "34.66",
            "3. low": "34.15",
            "4. close": "34.25",
            "5. adjusted close": "3.425",
            "6. volume": "329000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-19": {
            "1. open": "34.34",
            "2. high": "34.5",
            "3. low": "33.8",
            "4. close": "34.02",
            "5. adjusted close": "3.402",
            "6. volume": "569000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-18": {
            "1. open": "34.95",
            "2. high": "35.45",
            "3. low": "34.11",
            "4. close": "34.37",
            "5. adjusted close": "3.437",
            "6. volume": "651000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-17": {
            "1. open": "33.94",
            "2. high": "34.79",
            "3. low": "33.71",
            "4. close": "34.59",
            "5. adjusted close": "3.459",
            "6. volume": "494000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-16": {
            "1. open": "34.09",
            "2. high": "34.2",
            "3. low": "33.55",
            "4. close": "33.71",
            "5. adjusted close": "3.371",
            "6. volume": "448000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-13": {
            "1. open": "34.65",
            "2. high": "35.11",
            "3. low": "33.85",
            "4. close": "34.03",
            "5. adjusted close": "3.403",
            "6. volume": "785000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-12": {
            "1. open": "33.53",
            "2. high": "34.81",
            "3. low": "33.53",
            "4. close": "34.61",
            "5. adjusted close": "3.461",
            "6. volume": "569000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-11": {
            "1. open": "34.47",
            "2. high": "34.47",
            "3. low": "33.49",
            "4. close": "33.79",
            "5. adjusted close": "3.379",
            "6. volume": "733000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-10": {
            "1. open": "34.31",
            "2. high": "34.64",
            "3. low": "33.88",
            "4. close": "34.46",
            "5. adjusted close": "3.446",
            "6. volume": "576000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-09": {
            "1. open": "35.81",
            "2. high": "35.81",
            "3. low": "33.5",
            "4. close": "34.37",
            "5. adjusted close": "3.437",
            "6. volume": "815000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-06": {
            "1. open": "36.39",
            "2. high": "36.66",
            "3. low": "35.52",
            "4. close": "35.91",
            "5. adjusted close": "3.591",
            "6. volume": "691000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-05": {
            "1. open": "38.23",
            "2. high": "38.23",
            "3. low": "36.25",
            "4. close": "36.78",
            "5. adjusted close": "3.678",
            "6. volume": "1426000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-04": {
            "1. open": "39.0",
            "2. high": "39.59",
            "3. low": "36.0",
            "4. close": "38.19",
            "5. adjusted close": "3.819",
            "6. volume": "2018000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-03": {
            "1. open": "39.33",
            "2. high": "39.7",
            "3. low": "38.9",
            "4. close": "39.19",
            "5. adjusted close": "3.919",
            "6. volume": "326000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-05-02": {
            "1. open": "39.8",
            "2. high": "39.8",
            "3. low": "38.75",
            "4. close": "39.42",
            "5. adjusted close": "3.942",
            "6. volume": "1011000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-29": {
            "1. open": "39.89",
            "2. high": "40.36",
            "3. low": "39.73",
            "4. close": "39.94",
            "5. adjusted close": "3.994",
            "6. volume": "351000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-28": {
            "1. open": "40.25",
            "2. high": "40.3",
            "3. low": "39.71",
            "4. close": "39.89",
            "5. adjusted close": "3.989",
            "6. volume": "274000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-27": {
            "1. open": "40.1",
            "2. high": "40.27",
            "3. low": "39.53",
            "4. close": "40.19",
            "5. adjusted close": "4.019",
            "6. volume": "302000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-26": {
            "1. open": "39.75",
            "2. high": "39.77",
            "3. low": "39.06",
            "4. close": "39.76",
            "5. adjusted close": "3.976",
            "6. volume": "211000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-25": {
            "1. open": "40.62",
            "2. high": "40.62",
            "3. low": "39.1",
            "4. close": "39.59",
            "5. adjusted close": "3.959",
            "6. volume": "304000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-22": {
            "1. open": "40.16",
            "2. high": "40.52",
            "3. low": "39.5",
            "4. close": "40.25",
            "5. adjusted close": "4.025",
            "6. volume": "300000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-21": {
            "1. open": "40.0",
            "2. high": "40.32",
            "3. low": "39.86",
            "4. close": "40.18",
            "5. adjusted close": "4.018",
            "6. volume": "245000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-20": {
            "1. open": "40.88",
            "2. high": "40.9",
            "3. low": "39.85",
            "4. close": "39.85",
            "5. adjusted close": "3.985",
            "6. volume": "448000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-19": {
            "1. open": "40.5",
            "2. high": "40.99",
            "3. low": "40.0",
            "4. close": "40.5",
            "5. adjusted close": "4.05",
            "6. volume": "522000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-18": {
            "1. open": "39.99",
            "2. high": "40.84",
            "3. low": "39.22",
            "4. close": "40.35",
            "5. adjusted close": "4.035",
            "6. volume": "526000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-15": {
            "1. open": "39.78",
            "2. high": "39.93",
            "3. low": "39.3",
            "4. close": "39.83",
            "5. adjusted close": "3.983",
            "6. volume": "284000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-14": {
            "1. open": "38.59",
            "2. high": "39.78",
            "3. low": "38.26",
            "4. close": "39.78",
            "5. adjusted close": "3.978",
            "6. volume": "472000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-13": {
            "1. open": "38.62",
            "2. high": "38.75",
            "3. low": "38.0",
            "4. close": "38.22",
            "5. adjusted close": "3.822",
            "6. volume": "378000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-12": {
            "1. open": "38.1",
            "2. high": "38.43",
            "3. low": "37.8",
            "4. close": "37.95",
            "5. adjusted close": "3.795",
            "6. volume": "438000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-11": {
            "1. open": "39.31",
            "2. high": "39.31",
            "3. low": "38.07",
            "4. close": "38.11",
            "5. adjusted close": "3.811",
            "6. volume": "407000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-08": {
            "1. open": "38.5",
            "2. high": "38.86",
            "3. low": "38.05",
            "4. close": "38.33",
            "5. adjusted close": "3.833",
            "6. volume": "256000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-07": {
            "1. open": "38.66",
            "2. high": "38.98",
            "3. low": "38.14",
            "4. close": "38.4",
            "5. adjusted close": "3.84",
            "6. volume": "267000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-06": {
            "1. open": "37.95",
            "2. high": "38.95",
            "3. low": "37.92",
            "4. close": "38.66",
            "5. adjusted close": "3.866",
            "6. volume": "336000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-05": {
            "1. open": "38.37",
            "2. high": "38.37",
            "3. low": "37.71",
            "4. close": "37.9",
            "5. adjusted close": "3.79",
            "6. volume": "334000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-04": {
            "1. open": "37.52",
            "2. high": "39.09",
            "3. low": "37.52",
            "4. close": "38.12",
            "5. adjusted close": "3.812",
            "6. volume": "935000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-04-01": {
            "1. open": "36.65",
            "2. high": "37.26",
            "3. low": "36.2",
            "4. close": "37.03",
            "5. adjusted close": "3.703",
            "6. volume": "564000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-31": {
            "1. open": "36.5",
            "2. high": "36.92",
            "3. low": "35.96",
            "4. close": "36.72",
            "5. adjusted close": "3.672",
            "6. volume": "441000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-30": {
            "1. open": "36.86",
            "2. high": "37.08",
            "3. low": "35.96",
            "4. close": "36.1",
            "5. adjusted close": "3.61",
            "6. volume": "449000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-29": {
            "1. open": "36.57",
            "2. high": "36.88",
            "3. low": "36.2",
            "4. close": "36.6",
            "5. adjusted close": "3.66",
            "6. volume": "325000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-28": {
            "1. open": "36.68",
            "2. high": "36.68",
            "3. low": "35.52",
            "4. close": "36.37",
            "5. adjusted close": "3.637",
            "6. volume": "404000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-24": {
            "1. open": "35.99",
            "2. high": "36.41",
            "3. low": "34.95",
            "4. close": "35.85",
            "5. adjusted close": "3.585",
            "6. volume": "353000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-23": {
            "1. open": "35.67",
            "2. high": "35.95",
            "3. low": "34.43",
            "4. close": "34.58",
            "5. adjusted close": "3.458",
            "6. volume": "479000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-22": {
            "1. open": "36.66",
            "2. high": "36.77",
            "3. low": "35.31",
            "4. close": "35.84",
            "5. adjusted close": "3.584",
            "6. volume": "800000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-21": {
            "1. open": "37.41",
            "2. high": "37.55",
            "3. low": "36.16",
            "4. close": "36.67",
            "5. adjusted close": "3.667",
            "6. volume": "532000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-18": {
            "1. open": "36.15",
            "2. high": "37.48",
            "3. low": "35.8",
            "4. close": "36.99",
            "5. adjusted close": "3.699",
            "6. volume": "1211000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-17": {
            "1. open": "35.02",
            "2. high": "35.49",
            "3. low": "34.7",
            "4. close": "35.22",
            "5. adjusted close": "3.522",
            "6. volume": "294000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-16": {
            "1. open": "34.67",
            "2. high": "35.49",
            "3. low": "34.25",
            "4. close": "35.16",
            "5. adjusted close": "3.516",
            "6. volume": "419000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-15": {
            "1. open": "35.29",
            "2. high": "35.29",
            "3. low": "34.34",
            "4. close": "34.59",
            "5. adjusted close": "3.459",
            "6. volume": "504000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-14": {
            "1. open": "35.94",
            "2. high": "35.94",
            "3. low": "34.89",
            "4. close": "35.28",
            "5. adjusted close": "3.528",
            "6. volume": "409000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-11": {
            "1. open": "34.33",
            "2. high": "35.4",
            "3. low": "34.12",
            "4. close": "35.37",
            "5. adjusted close": "3.537",
            "6. volume": "423000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-10": {
            "1. open": "35.27",
            "2. high": "35.27",
            "3. low": "33.65",
            "4. close": "34.03",
            "5. adjusted close": "3.403",
            "6. volume": "591000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-09": {
            "1. open": "36.36",
            "2. high": "36.36",
            "3. low": "34.53",
            "4. close": "34.59",
            "5. adjusted close": "3.459",
            "6. volume": "736000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-08": {
            "1. open": "34.99",
            "2. high": "36.15",
            "3. low": "34.82",
            "4. close": "35.88",
            "5. adjusted close": "3.588",
            "6. volume": "1039000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-07": {
            "1. open": "33.95",
            "2. high": "34.39",
            "3. low": "33.03",
            "4. close": "34.24",
            "5. adjusted close": "3.424",
            "6. volume": "693000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-04": {
            "1. open": "32.83",
            "2. high": "33.93",
            "3. low": "32.82",
            "4. close": "33.51",
            "5. adjusted close": "3.351",
            "6. volume": "400000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-03": {
            "1. open": "32.56",
            "2. high": "34.41",
            "3. low": "31.75",
            "4. close": "32.61",
            "5. adjusted close": "3.261",
            "6. volume": "834000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-02": {
            "1. open": "30.47",
            "2. high": "32.74",
            "3. low": "30.4",
            "4. close": "32.53",
            "5. adjusted close": "3.253",
            "6. volume": "752000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-03-01": {
            "1. open": "30.12",
            "2. high": "30.62",
            "3. low": "29.9",
            "4. close": "30.41",
            "5. adjusted close": "3.041",
            "6. volume": "447000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-29": {
            "1. open": "29.92",
            "2. high": "30.9",
            "3. low": "29.64",
            "4. close": "30.13",
            "5. adjusted close": "3.013",
            "6. volume": "1524000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-26": {
            "1. open": "29.64",
            "2. high": "29.85",
            "3. low": "29.0",
            "4. close": "29.79",
            "5. adjusted close": "2.979",
            "6. volume": "456000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-25": {
            "1. open": "29.03",
            "2. high": "29.58",
            "3. low": "28.38",
            "4. close": "29.38",
            "5. adjusted close": "2.938",
            "6. volume": "389000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-24": {
            "1. open": "27.89",
            "2. high": "28.95",
            "3. low": "27.27",
            "4. close": "28.71",
            "5. adjusted close": "2.871",
            "6. volume": "598000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-23": {
            "1. open": "29.51",
            "2. high": "29.51",
            "3. low": "27.0",
            "4. close": "27.71",
            "5. adjusted close": "2.771",
            "6. volume": "680000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-22": {
            "1. open": "28.72",
            "2. high": "29.2",
            "3. low": "28.32",
            "4. close": "29.16",
            "5. adjusted close": "2.916",
            "6. volume": "542000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-19": {
            "1. open": "28.78",
            "2. high": "28.78",
            "3. low": "27.5",
            "4. close": "28.34",
            "5. adjusted close": "2.834",
            "6. volume": "851000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-18": {
            "1. open": "31.49",
            "2. high": "31.5",
            "3. low": "28.3",
            "4. close": "28.34",
            "5. adjusted close": "2.834",
            "6. volume": "1467000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-17": {
            "1. open": "28.96",
            "2. high": "34.26",
            "3. low": "28.96",
            "4. close": "30.7",
            "5. adjusted close": "3.07",
            "6. volume": "1908000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-16": {
            "1. open": "28.96",
            "2. high": "29.64",
            "3. low": "27.64",
            "4. close": "28.48",
            "5. adjusted close": "2.848",
            "6. volume": "2663000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-12": {
            "1. open": "27.03",
            "2. high": "27.38",
            "3. low": "25.85",
            "4. close": "26.81",
            "5. adjusted close": "2.681",
            "6. volume": "328000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-11": {
            "1. open": "28.41",
            "2. high": "28.41",
            "3. low": "26.35",
            "4. close": "26.95",
            "5. adjusted close": "2.695",
            "6. volume": "201000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-10": {
            "1. open": "28.41",
            "2. high": "28.5",
            "3. low": "27.67",
            "4. close": "27.75",
            "5. adjusted close": "2.775",
            "6. volume": "244000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-09": {
            "1. open": "28.03",
            "2. high": "29.0",
            "3. low": "27.34",
            "4. close": "27.53",
            "5. adjusted close": "2.753",
            "6. volume": "229000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-08": {
            "1. open": "29.21",
            "2. high": "29.88",
            "3. low": "27.81",
            "4. close": "28.44",
            "5. adjusted close": "2.844",
            "6. volume": "538000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-05": {
            "1. open": "32.37",
            "2. high": "32.37",
            "3. low": "29.65",
            "4. close": "30.41",
            "5. adjusted close": "3.041",
            "6. volume": "549000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-04": {
            "1. open": "32.16",
            "2. high": "32.52",
            "3. low": "31.44",
            "4. close": "32.23",
            "5. adjusted close": "3.223",
            "6. volume": "544000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-03": {
            "1. open": "31.77",
            "2. high": "31.77",
            "3. low": "30.36",
            "4. close": "31.67",
            "5. adjusted close": "3.167",
            "6. volume": "840000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-02": {
            "1. open": "32.69",
            "2. high": "33.01",
            "3. low": "31.2",
            "4. close": "31.76",
            "5. adjusted close": "3.176",
            "6. volume": "399000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-02-01": {
            "1. open": "33.06",
            "2. high": "33.06",
            "3. low": "32.1",
            "4. close": "32.72",
            "5. adjusted close": "3.272",
            "6. volume": "100000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-29": {
            "1. open": "31.34",
            "2. high": "32.68",
            "3. low": "31.29",
            "4. close": "32.5",
            "5. adjusted close": "3.25",
            "6. volume": "846000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-28": {
            "1. open": "31.19",
            "2. high": "32.0",
            "3. low": "30.92",
            "4. close": "31.61",
            "5. adjusted close": "3.161",
            "6. volume": "285000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-27": {
            "1. open": "32.12",
            "2. high": "32.7",
            "3. low": "31.03",
            "4. close": "31.03",
            "5. adjusted close": "3.103",
            "6. volume": "468000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-26": {
            "1. open": "33.28",
            "2. high": "33.28",
            "3. low": "31.75",
            "4. close": "32.51",
            "5. adjusted close": "3.251",
            "6. volume": "221000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-25": {
            "1. open": "33.29",
            "2. high": "33.71",
            "3. low": "32.3",
            "4. close": "33.1",
            "5. adjusted close": "3.31",
            "6. volume": "391000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-22": {
            "1. open": "33.45",
            "2. high": "33.48",
            "3. low": "32.05",
            "4. close": "32.7",
            "5. adjusted close": "3.27",
            "6. volume": "354000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-21": {
            "1. open": "29.44",
            "2. high": "33.3",
            "3. low": "29.44",
            "4. close": "32.6",
            "5. adjusted close": "3.26",
            "6. volume": "765000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-20": {
            "1. open": "29.49",
            "2. high": "30.31",
            "3. low": "27.2",
            "4. close": "29.73",
            "5. adjusted close": "2.973",
            "6. volume": "516000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-19": {
            "1. open": "30.74",
            "2. high": "31.29",
            "3. low": "29.5",
            "4. close": "29.56",
            "5. adjusted close": "2.956",
            "6. volume": "551000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-18": {
            "1. open": "28.18",
            "2. high": "28.93",
            "3. low": "28.15",
            "4. close": "28.59",
            "5. adjusted close": "2.859",
            "6. volume": "109000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-15": {
            "1. open": "29.44",
            "2. high": "29.44",
            "3. low": "26.84",
            "4. close": "28.9",
            "5. adjusted close": "2.89",
            "6. volume": "600000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-14": {
            "1. open": "30.28",
            "2. high": "30.52",
            "3. low": "28.56",
            "4. close": "29.59",
            "5. adjusted close": "2.959",
            "6. volume": "392000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-13": {
            "1. open": "33.96",
            "2. high": "33.96",
            "3. low": "30.63",
            "4. close": "30.68",
            "5. adjusted close": "3.068",
            "6. volume": "461000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-12": {
            "1. open": "34.45",
            "2. high": "35.08",
            "3. low": "33.5",
            "4. close": "33.8",
            "5. adjusted close": "3.38",
            "6. volume": "482000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-11": {
            "1. open": "35.37",
            "2. high": "35.37",
            "3. low": "33.5",
            "4. close": "33.89",
            "5. adjusted close": "3.389",
            "6. volume": "387000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-08": {
            "1. open": "34.89",
            "2. high": "35.7",
            "3. low": "34.89",
            "4. close": "35.15",
            "5. adjusted close": "3.515",
            "6. volume": "182000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-07": {
            "1. open": "35.57",
            "2. high": "35.75",
            "3. low": "34.75",
            "4. close": "34.76",
            "5. adjusted close": "3.476",
            "6. volume": "282000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-06": {
            "1. open": "35.13",
            "2. high": "35.66",
            "3. low": "34.0",
            "4. close": "35.61",
            "5. adjusted close": "3.561",
            "6. volume": "187000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-05": {
            "1. open": "36.16",
            "2. high": "36.82",
            "3. low": "35.24",
            "4. close": "35.45",
            "5. adjusted close": "3.545",
            "6. volume": "500000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2016-01-04": {
            "1. open": "35.48",
            "2. high": "36.0",
            "3. low": "34.15",
            "4. close": "35.92",
            "5. adjusted close": "3.592",
            "6. volume": "366000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-31": {
            "1. open": "36.21",
            "2. high": "36.25",
            "3. low": "34.94",
            "4. close": "35.6",
            "5. adjusted close": "3.56",
            "6. volume": "183000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-30": {
            "1. open": "35.11",
            "2. high": "37.0",
            "3. low": "35.11",
            "4. close": "36.09",
            "5. adjusted close": "3.609",
            "6. volume": "333000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-29": {
            "1. open": "34.79",
            "2. high": "35.6",
            "3. low": "34.67",
            "4. close": "34.8",
            "5. adjusted close": "3.48",
            "6. volume": "361000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-24": {
            "1. open": "34.61",
            "2. high": "35.25",
            "3. low": "34.59",
            "4. close": "34.99",
            "5. adjusted close": "3.499",
            "6. volume": "45000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-23": {
            "1. open": "34.06",
            "2. high": "35.1",
            "3. low": "34.06",
            "4. close": "34.5",
            "5. adjusted close": "3.45",
            "6. volume": "111000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-22": {
            "1. open": "34.12",
            "2. high": "34.55",
            "3. low": "33.88",
            "4. close": "34.43",
            "5. adjusted close": "3.443",
            "6. volume": "219000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-21": {
            "1. open": "35.7",
            "2. high": "36.06",
            "3. low": "33.64",
            "4. close": "34.14",
            "5. adjusted close": "3.414",
            "6. volume": "399000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-18": {
            "1. open": "37.19",
            "2. high": "37.19",
            "3. low": "35.35",
            "4. close": "35.35",
            "5. adjusted close": "3.535",
            "6. volume": "454000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-17": {
            "1. open": "36.71",
            "2. high": "37.44",
            "3. low": "36.4",
            "4. close": "37.0",
            "5. adjusted close": "3.7",
            "6. volume": "719000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-16": {
            "1. open": "35.5",
            "2. high": "36.34",
            "3. low": "35.01",
            "4. close": "36.16",
            "5. adjusted close": "3.616",
            "6. volume": "257000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-15": {
            "1. open": "33.31",
            "2. high": "35.02",
            "3. low": "33.3",
            "4. close": "34.94",
            "5. adjusted close": "3.494",
            "6. volume": "392000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-14": {
            "1. open": "34.0",
            "2. high": "34.14",
            "3. low": "33.3",
            "4. close": "33.55",
            "5. adjusted close": "3.355",
            "6. volume": "173000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-11": {
            "1. open": "33.9",
            "2. high": "34.22",
            "3. low": "33.62",
            "4. close": "34.08",
            "5. adjusted close": "3.408",
            "6. volume": "141000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-10": {
            "1. open": "33.31",
            "2. high": "34.33",
            "3. low": "33.31",
            "4. close": "34.07",
            "5. adjusted close": "3.407",
            "6. volume": "183000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-09": {
            "1. open": "35.59",
            "2. high": "35.59",
            "3. low": "33.25",
            "4. close": "33.66",
            "5. adjusted close": "3.366",
            "6. volume": "733000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-08": {
            "1. open": "36.01",
            "2. high": "36.39",
            "3. low": "35.5",
            "4. close": "35.99",
            "5. adjusted close": "3.599",
            "6. volume": "147000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-07": {
            "1. open": "36.11",
            "2. high": "36.56",
            "3. low": "35.95",
            "4. close": "36.3",
            "5. adjusted close": "3.63",
            "6. volume": "194000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-04": {
            "1. open": "36.03",
            "2. high": "36.45",
            "3. low": "35.9",
            "4. close": "36.32",
            "5. adjusted close": "3.632",
            "6. volume": "287000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-03": {
            "1. open": "35.86",
            "2. high": "35.86",
            "3. low": "35.07",
            "4. close": "35.75",
            "5. adjusted close": "3.575",
            "6. volume": "167000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-02": {
            "1. open": "35.25",
            "2. high": "35.43",
            "3. low": "34.51",
            "4. close": "35.29",
            "5. adjusted close": "3.529",
            "6. volume": "315000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-12-01": {
            "1. open": "35.22",
            "2. high": "35.7",
            "3. low": "34.98",
            "4. close": "35.21",
            "5. adjusted close": "3.521",
            "6. volume": "592000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-30": {
            "1. open": "36.02",
            "2. high": "36.02",
            "3. low": "35.05",
            "4. close": "35.24",
            "5. adjusted close": "3.524",
            "6. volume": "1186000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-27": {
            "1. open": "36.16",
            "2. high": "36.2",
            "3. low": "35.32",
            "4. close": "36.2",
            "5. adjusted close": "3.62",
            "6. volume": "266000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-26": {
            "1. open": "35.97",
            "2. high": "36.75",
            "3. low": "35.5",
            "4. close": "36.36",
            "5. adjusted close": "3.636",
            "6. volume": "223000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-25": {
            "1. open": "36.09",
            "2. high": "36.58",
            "3. low": "35.0",
            "4. close": "35.24",
            "5. adjusted close": "3.524",
            "6. volume": "366000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-24": {
            "1. open": "38.2",
            "2. high": "38.2",
            "3. low": "35.73",
            "4. close": "35.98",
            "5. adjusted close": "3.598",
            "6. volume": "1035000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-23": {
            "1. open": "37.75",
            "2. high": "38.78",
            "3. low": "37.29",
            "4. close": "38.74",
            "5. adjusted close": "3.874",
            "6. volume": "301000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-20": {
            "1. open": "39.49",
            "2. high": "39.49",
            "3. low": "37.0",
            "4. close": "37.62",
            "5. adjusted close": "3.762",
            "6. volume": "558000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-19": {
            "1. open": "37.33",
            "2. high": "39.44",
            "3. low": "36.98",
            "4. close": "39.18",
            "5. adjusted close": "3.918",
            "6. volume": "648000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-18": {
            "1. open": "35.78",
            "2. high": "37.34",
            "3. low": "35.47",
            "4. close": "37.34",
            "5. adjusted close": "3.734",
            "6. volume": "810000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-17": {
            "1. open": "35.05",
            "2. high": "36.0",
            "3. low": "34.0",
            "4. close": "35.24",
            "5. adjusted close": "3.524",
            "6. volume": "1097000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-16": {
            "1. open": "38.31",
            "2. high": "38.31",
            "3. low": "35.37",
            "4. close": "36.56",
            "5. adjusted close": "3.656",
            "6. volume": "816000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-13": {
            "1. open": "39.21",
            "2. high": "39.78",
            "3. low": "37.5",
            "4. close": "37.92",
            "5. adjusted close": "3.792",
            "6. volume": "542000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-12": {
            "1. open": "37.02",
            "2. high": "39.54",
            "3. low": "36.84",
            "4. close": "38.39",
            "5. adjusted close": "3.839",
            "6. volume": "243000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-11": {
            "1. open": "38.2",
            "2. high": "38.2",
            "3. low": "36.8",
            "4. close": "37.37",
            "5. adjusted close": "3.737",
            "6. volume": "211000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-10": {
            "1. open": "40.96",
            "2. high": "40.96",
            "3. low": "37.36",
            "4. close": "38.16",
            "5. adjusted close": "3.816",
            "6. volume": "697000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-09": {
            "1. open": "42.1",
            "2. high": "42.1",
            "3. low": "39.55",
            "4. close": "40.1",
            "5. adjusted close": "4.01",
            "6. volume": "650000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-06": {
            "1. open": "42.75",
            "2. high": "43.0",
            "3. low": "41.9",
            "4. close": "41.9",
            "5. adjusted close": "4.19",
            "6. volume": "586000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-05": {
            "1. open": "42.72",
            "2. high": "44.06",
            "3. low": "41.42",
            "4. close": "41.72",
            "5. adjusted close": "4.172",
            "6. volume": "654000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-04": {
            "1. open": "43.99",
            "2. high": "44.24",
            "3. low": "38.94",
            "4. close": "41.5",
            "5. adjusted close": "4.15",
            "6. volume": "1145000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-03": {
            "1. open": "41.19",
            "2. high": "41.5",
            "3. low": "39.16",
            "4. close": "41.3",
            "5. adjusted close": "4.13",
            "6. volume": "665000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-11-02": {
            "1. open": "42.36",
            "2. high": "43.99",
            "3. low": "40.52",
            "4. close": "40.52",
            "5. adjusted close": "4.052",
            "6. volume": "514000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-30": {
            "1. open": "41.32",
            "2. high": "42.36",
            "3. low": "41.0",
            "4. close": "42.06",
            "5. adjusted close": "4.206",
            "6. volume": "314000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-29": {
            "1. open": "41.13",
            "2. high": "41.91",
            "3. low": "39.7",
            "4. close": "41.61",
            "5. adjusted close": "4.161",
            "6. volume": "259000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-28": {
            "1. open": "41.0",
            "2. high": "41.15",
            "3. low": "40.12",
            "4. close": "41.15",
            "5. adjusted close": "4.115",
            "6. volume": "222000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-27": {
            "1. open": "40.51",
            "2. high": "41.14",
            "3. low": "39.49",
            "4. close": "40.87",
            "5. adjusted close": "4.087",
            "6. volume": "407000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-26": {
            "1. open": "41.7",
            "2. high": "41.7",
            "3. low": "40.5",
            "4. close": "41.02",
            "5. adjusted close": "4.102",
            "6. volume": "295000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-23": {
            "1. open": "42.96",
            "2. high": "42.96",
            "3. low": "41.0",
            "4. close": "41.73",
            "5. adjusted close": "4.173",
            "6. volume": "364000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-22": {
            "1. open": "42.17",
            "2. high": "42.53",
            "3. low": "41.63",
            "4. close": "41.91",
            "5. adjusted close": "4.191",
            "6. volume": "229000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-21": {
            "1. open": "41.05",
            "2. high": "42.62",
            "3. low": "40.86",
            "4. close": "42.0",
            "5. adjusted close": "4.2",
            "6. volume": "465000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-20": {
            "1. open": "43.6",
            "2. high": "43.6",
            "3. low": "40.51",
            "4. close": "40.9",
            "5. adjusted close": "4.09",
            "6. volume": "594000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-19": {
            "1. open": "45.36",
            "2. high": "45.36",
            "3. low": "43.24",
            "4. close": "43.39",
            "5. adjusted close": "4.339",
            "6. volume": "337000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-16": {
            "1. open": "44.25",
            "2. high": "44.5",
            "3. low": "43.27",
            "4. close": "44.46",
            "5. adjusted close": "4.446",
            "6. volume": "251000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-15": {
            "1. open": "43.5",
            "2. high": "44.32",
            "3. low": "43.0",
            "4. close": "43.85",
            "5. adjusted close": "4.385",
            "6. volume": "193000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-14": {
            "1. open": "44.22",
            "2. high": "44.83",
            "3. low": "41.91",
            "4. close": "43.44",
            "5. adjusted close": "4.344",
            "6. volume": "612000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-13": {
            "1. open": "46.08",
            "2. high": "46.5",
            "3. low": "43.03",
            "4. close": "43.22",
            "5. adjusted close": "4.322",
            "6. volume": "911000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-09": {
            "1. open": "49.94",
            "2. high": "49.95",
            "3. low": "47.73",
            "4. close": "47.95",
            "5. adjusted close": "4.795",
            "6. volume": "228000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-08": {
            "1. open": "49.58",
            "2. high": "50.85",
            "3. low": "47.89",
            "4. close": "49.72",
            "5. adjusted close": "4.972",
            "6. volume": "663000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-07": {
            "1. open": "46.97",
            "2. high": "48.71",
            "3. low": "46.84",
            "4. close": "48.5",
            "5. adjusted close": "4.85",
            "6. volume": "467000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-06": {
            "1. open": "49.0",
            "2. high": "49.0",
            "3. low": "45.6",
            "4. close": "47.11",
            "5. adjusted close": "4.711",
            "6. volume": "753000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-05": {
            "1. open": "47.47",
            "2. high": "51.29",
            "3. low": "47.43",
            "4. close": "48.0",
            "5. adjusted close": "4.8",
            "6. volume": "919000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-02": {
            "1. open": "46.88",
            "2. high": "47.5",
            "3. low": "45.27",
            "4. close": "47.28",
            "5. adjusted close": "4.728",
            "6. volume": "306000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-10-01": {
            "1. open": "47.46",
            "2. high": "47.46",
            "3. low": "44.8",
            "4. close": "46.38",
            "5. adjusted close": "4.638",
            "6. volume": "319000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-30": {
            "1. open": "46.03",
            "2. high": "47.65",
            "3. low": "45.33",
            "4. close": "46.66",
            "5. adjusted close": "4.666",
            "6. volume": "182000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-29": {
            "1. open": "43.04",
            "2. high": "45.41",
            "3. low": "43.04",
            "4. close": "45.25",
            "5. adjusted close": "4.525",
            "6. volume": "313000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-28": {
            "1. open": "45.09",
            "2. high": "45.21",
            "3. low": "43.48",
            "4. close": "44.25",
            "5. adjusted close": "4.425",
            "6. volume": "641000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-25": {
            "1. open": "45.08",
            "2. high": "47.45",
            "3. low": "44.23",
            "4. close": "45.21",
            "5. adjusted close": "4.521",
            "6. volume": "627000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-24": {
            "1. open": "44.62",
            "2. high": "45.5",
            "3. low": "42.88",
            "4. close": "44.46",
            "5. adjusted close": "4.446",
            "6. volume": "601000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-23": {
            "1. open": "45.14",
            "2. high": "46.0",
            "3. low": "43.83",
            "4. close": "44.73",
            "5. adjusted close": "4.473",
            "6. volume": "329000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-22": {
            "1. open": "45.48",
            "2. high": "45.78",
            "3. low": "43.63",
            "4. close": "44.48",
            "5. adjusted close": "4.448",
            "6. volume": "528000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-21": {
            "1. open": "46.1",
            "2. high": "48.82",
            "3. low": "45.8",
            "4. close": "46.05",
            "5. adjusted close": "4.605",
            "6. volume": "615000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-18": {
            "1. open": "47.5",
            "2. high": "48.75",
            "3. low": "45.04",
            "4. close": "46.94",
            "5. adjusted close": "4.694",
            "6. volume": "998000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-17": {
            "1. open": "39.49",
            "2. high": "49.85",
            "3. low": "39.28",
            "4. close": "47.25",
            "5. adjusted close": "4.725",
            "6. volume": "1652000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-16": {
            "1. open": "37.84",
            "2. high": "38.7",
            "3. low": "37.46",
            "4. close": "38.09",
            "5. adjusted close": "3.809",
            "6. volume": "51000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-15": {
            "1. open": "36.49",
            "2. high": "37.5",
            "3. low": "36.0",
            "4. close": "37.22",
            "5. adjusted close": "3.722",
            "6. volume": "107000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-14": {
            "1. open": "34.6",
            "2. high": "36.0",
            "3. low": "34.5",
            "4. close": "36.0",
            "5. adjusted close": "3.6",
            "6. volume": "84000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-11": {
            "1. open": "34.88",
            "2. high": "35.0",
            "3. low": "34.05",
            "4. close": "34.9",
            "5. adjusted close": "3.49",
            "6. volume": "64000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-10": {
            "1. open": "34.43",
            "2. high": "35.0",
            "3. low": "34.0",
            "4. close": "34.0",
            "5. adjusted close": "3.4",
            "6. volume": "75000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-09": {
            "1. open": "36.0",
            "2. high": "37.69",
            "3. low": "34.37",
            "4. close": "34.38",
            "5. adjusted close": "3.438",
            "6. volume": "262000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-08": {
            "1. open": "36.3",
            "2. high": "36.49",
            "3. low": "35.46",
            "4. close": "35.51",
            "5. adjusted close": "3.551",
            "6. volume": "65000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-04": {
            "1. open": "36.4",
            "2. high": "36.4",
            "3. low": "35.0",
            "4. close": "35.5",
            "5. adjusted close": "3.55",
            "6. volume": "59000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-03": {
            "1. open": "35.3",
            "2. high": "36.82",
            "3. low": "35.3",
            "4. close": "36.09",
            "5. adjusted close": "3.609",
            "6. volume": "86000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-02": {
            "1. open": "35.5",
            "2. high": "36.06",
            "3. low": "34.75",
            "4. close": "35.3",
            "5. adjusted close": "3.53",
            "6. volume": "98000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-09-01": {
            "1. open": "36.24",
            "2. high": "36.24",
            "3. low": "34.9",
            "4. close": "34.98",
            "5. adjusted close": "3.498",
            "6. volume": "307000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-31": {
            "1. open": "37.0",
            "2. high": "37.89",
            "3. low": "36.0",
            "4. close": "36.71",
            "5. adjusted close": "3.671",
            "6. volume": "147000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-28": {
            "1. open": "37.35",
            "2. high": "38.25",
            "3. low": "36.71",
            "4. close": "36.99",
            "5. adjusted close": "3.699",
            "6. volume": "159000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-27": {
            "1. open": "37.8",
            "2. high": "39.15",
            "3. low": "37.28",
            "4. close": "37.57",
            "5. adjusted close": "3.757",
            "6. volume": "221000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-26": {
            "1. open": "37.91",
            "2. high": "37.99",
            "3. low": "35.1",
            "4. close": "37.65",
            "5. adjusted close": "3.765",
            "6. volume": "294000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-25": {
            "1. open": "37.55",
            "2. high": "39.5",
            "3. low": "35.89",
            "4. close": "36.03",
            "5. adjusted close": "3.603",
            "6. volume": "437000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-24": {
            "1. open": "31.05",
            "2. high": "37.42",
            "3. low": "30.5",
            "4. close": "35.0",
            "5. adjusted close": "3.5",
            "6. volume": "1009000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-21": {
            "1. open": "37.75",
            "2. high": "39.3",
            "3. low": "36.0",
            "4. close": "36.68",
            "5. adjusted close": "3.668",
            "6. volume": "292000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-20": {
            "1. open": "40.91",
            "2. high": "40.91",
            "3. low": "38.26",
            "4. close": "38.58",
            "5. adjusted close": "3.858",
            "6. volume": "278000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-19": {
            "1. open": "42.25",
            "2. high": "42.25",
            "3. low": "40.27",
            "4. close": "40.91",
            "5. adjusted close": "4.091",
            "6. volume": "283000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-18": {
            "1. open": "44.32",
            "2. high": "44.55",
            "3. low": "42.52",
            "4. close": "42.52",
            "5. adjusted close": "4.252",
            "6. volume": "143000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-17": {
            "1. open": "45.51",
            "2. high": "45.55",
            "3. low": "43.86",
            "4. close": "45.36",
            "5. adjusted close": "4.536",
            "6. volume": "71000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-14": {
            "1. open": "47.18",
            "2. high": "47.18",
            "3. low": "44.8",
            "4. close": "45.475",
            "5. adjusted close": "4.5475",
            "6. volume": "130000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-13": {
            "1. open": "45.74",
            "2. high": "47.69",
            "3. low": "45.0",
            "4. close": "46.45",
            "5. adjusted close": "4.645",
            "6. volume": "164000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-12": {
            "1. open": "45.6",
            "2. high": "45.6",
            "3. low": "43.83",
            "4. close": "45.26",
            "5. adjusted close": "4.526",
            "6. volume": "116000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-11": {
            "1. open": "42.92",
            "2. high": "46.71",
            "3. low": "42.92",
            "4. close": "46.05",
            "5. adjusted close": "4.605",
            "6. volume": "196000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-10": {
            "1. open": "47.2",
            "2. high": "47.25",
            "3. low": "42.87",
            "4. close": "43.06",
            "5. adjusted close": "4.306",
            "6. volume": "198000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-07": {
            "1. open": "47.53",
            "2. high": "47.53",
            "3. low": "45.01",
            "4. close": "46.51",
            "5. adjusted close": "4.651",
            "6. volume": "171000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-06": {
            "1. open": "49.98",
            "2. high": "50.75",
            "3. low": "46.26",
            "4. close": "47.32",
            "5. adjusted close": "4.732",
            "6. volume": "429000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-05": {
            "1. open": "50.56",
            "2. high": "52.5",
            "3. low": "50.16",
            "4. close": "50.38",
            "5. adjusted close": "5.038",
            "6. volume": "223000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-08-04": {
            "1. open": "50.68",
            "2. high": "53.5",
            "3. low": "50.4",
            "4. close": "50.4",
            "5. adjusted close": "5.04",
            "6. volume": "447000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-31": {
            "1. open": "48.02",
            "2. high": "49.72",
            "3. low": "47.74",
            "4. close": "48.88",
            "5. adjusted close": "4.888",
            "6. volume": "252000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-30": {
            "1. open": "50.0",
            "2. high": "52.0",
            "3. low": "47.97",
            "4. close": "49.5",
            "5. adjusted close": "4.95",
            "6. volume": "848000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-29": {
            "1. open": "43.95",
            "2. high": "44.8",
            "3. low": "43.2",
            "4. close": "44.52",
            "5. adjusted close": "4.452",
            "6. volume": "139000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-28": {
            "1. open": "42.86",
            "2. high": "44.58",
            "3. low": "42.54",
            "4. close": "44.25",
            "5. adjusted close": "4.425",
            "6. volume": "112000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-27": {
            "1. open": "42.99",
            "2. high": "43.91",
            "3. low": "41.82",
            "4. close": "42.86",
            "5. adjusted close": "4.286",
            "6. volume": "101000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-24": {
            "1. open": "43.84",
            "2. high": "45.37",
            "3. low": "43.56",
            "4. close": "43.56",
            "5. adjusted close": "4.356",
            "6. volume": "202000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-23": {
            "1. open": "43.29",
            "2. high": "44.75",
            "3. low": "42.75",
            "4. close": "42.83",
            "5. adjusted close": "4.283",
            "6. volume": "124000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-22": {
            "1. open": "41.89",
            "2. high": "43.49",
            "3. low": "41.0",
            "4. close": "42.06",
            "5. adjusted close": "4.206",
            "6. volume": "140000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-21": {
            "1. open": "44.16",
            "2. high": "44.89",
            "3. low": "41.73",
            "4. close": "43.0",
            "5. adjusted close": "4.3",
            "6. volume": "245000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-20": {
            "1. open": "41.89",
            "2. high": "44.0",
            "3. low": "41.5",
            "4. close": "43.64",
            "5. adjusted close": "4.364",
            "6. volume": "312000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-17": {
            "1. open": "38.5",
            "2. high": "41.9",
            "3. low": "38.0",
            "4. close": "41.9",
            "5. adjusted close": "4.19",
            "6. volume": "397000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-16": {
            "1. open": "38.01",
            "2. high": "38.47",
            "3. low": "37.5",
            "4. close": "38.0",
            "5. adjusted close": "3.8",
            "6. volume": "51000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-15": {
            "1. open": "39.99",
            "2. high": "39.99",
            "3. low": "37.5",
            "4. close": "37.9",
            "5. adjusted close": "3.79",
            "6. volume": "164000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-14": {
            "1. open": "39.62",
            "2. high": "39.79",
            "3. low": "39.05",
            "4. close": "39.45",
            "5. adjusted close": "3.945",
            "6. volume": "172000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-13": {
            "1. open": "38.0",
            "2. high": "39.55",
            "3. low": "38.0",
            "4. close": "38.75",
            "5. adjusted close": "3.875",
            "6. volume": "142000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-10": {
            "1. open": "38.42",
            "2. high": "38.5",
            "3. low": "37.15",
            "4. close": "37.48",
            "5. adjusted close": "3.748",
            "6. volume": "131000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-09": {
            "1. open": "37.65",
            "2. high": "38.5",
            "3. low": "36.7",
            "4. close": "37.25",
            "5. adjusted close": "3.725",
            "6. volume": "85000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-08": {
            "1. open": "39.0",
            "2. high": "39.0",
            "3. low": "37.05",
            "4. close": "37.05",
            "5. adjusted close": "3.705",
            "6. volume": "242000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-07": {
            "1. open": "38.46",
            "2. high": "39.01",
            "3. low": "36.41",
            "4. close": "39.01",
            "5. adjusted close": "3.901",
            "6. volume": "233000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-06": {
            "1. open": "38.45",
            "2. high": "39.95",
            "3. low": "38.45",
            "4. close": "38.46",
            "5. adjusted close": "3.846",
            "6. volume": "93000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-03": {
            "1. open": "39.0",
            "2. high": "40.07",
            "3. low": "39.0",
            "4. close": "39.8",
            "5. adjusted close": "3.98",
            "6. volume": "68000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-07-02": {
            "1. open": "39.68",
            "2. high": "40.06",
            "3. low": "38.6",
            "4. close": "39.25",
            "5. adjusted close": "3.925",
            "6. volume": "280000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-30": {
            "1. open": "38.99",
            "2. high": "42.74",
            "3. low": "38.99",
            "4. close": "42.38",
            "5. adjusted close": "4.238",
            "6. volume": "228000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-29": {
            "1. open": "40.34",
            "2. high": "41.45",
            "3. low": "38.66",
            "4. close": "38.77",
            "5. adjusted close": "3.877",
            "6. volume": "254000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-26": {
            "1. open": "43.45",
            "2. high": "43.45",
            "3. low": "40.6",
            "4. close": "41.2",
            "5. adjusted close": "4.12",
            "6. volume": "250000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-25": {
            "1. open": "44.99",
            "2. high": "45.15",
            "3. low": "42.9",
            "4. close": "43.3",
            "5. adjusted close": "4.33",
            "6. volume": "144000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-24": {
            "1. open": "44.49",
            "2. high": "46.22",
            "3. low": "42.5",
            "4. close": "44.6",
            "5. adjusted close": "4.46",
            "6. volume": "228000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-23": {
            "1. open": "47.13",
            "2. high": "47.2",
            "3. low": "43.41",
            "4. close": "43.41",
            "5. adjusted close": "4.341",
            "6. volume": "275000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-22": {
            "1. open": "44.69",
            "2. high": "47.49",
            "3. low": "44.68",
            "4. close": "45.5",
            "5. adjusted close": "4.55",
            "6. volume": "431000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-19": {
            "1. open": "44.44",
            "2. high": "44.725",
            "3. low": "40.0",
            "4. close": "43.2",
            "5. adjusted close": "4.32",
            "6. volume": "565000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-18": {
            "1. open": "47.2",
            "2. high": "47.2",
            "3. low": "42.0",
            "4. close": "43.5",
            "5. adjusted close": "4.35",
            "6. volume": "832000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-17": {
            "1. open": "48.8",
            "2. high": "51.92",
            "3. low": "47.01",
            "4. close": "47.19",
            "5. adjusted close": "4.719",
            "6. volume": "1067000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-16": {
            "1. open": "44.89",
            "2. high": "47.2",
            "3. low": "44.69",
            "4. close": "46.95",
            "5. adjusted close": "4.695",
            "6. volume": "623000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-15": {
            "1. open": "42.0",
            "2. high": "46.99",
            "3. low": "41.36",
            "4. close": "43.5",
            "5. adjusted close": "4.35",
            "6. volume": "873000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-12": {
            "1. open": "38.92",
            "2. high": "41.5",
            "3. low": "38.67",
            "4. close": "41.45",
            "5. adjusted close": "4.145",
            "6. volume": "618000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-11": {
            "1. open": "35.5",
            "2. high": "37.65",
            "3. low": "35.5",
            "4. close": "37.65",
            "5. adjusted close": "3.765",
            "6. volume": "239000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-10": {
            "1. open": "34.83",
            "2. high": "34.99",
            "3. low": "34.37",
            "4. close": "34.5",
            "5. adjusted close": "3.45",
            "6. volume": "116000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-09": {
            "1. open": "33.29",
            "2. high": "34.99",
            "3. low": "33.01",
            "4. close": "34.99",
            "5. adjusted close": "3.499",
            "6. volume": "122000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-08": {
            "1. open": "33.98",
            "2. high": "34.11",
            "3. low": "33.5",
            "4. close": "33.64",
            "5. adjusted close": "3.364",
            "6. volume": "48000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-05": {
            "1. open": "33.97",
            "2. high": "33.98",
            "3. low": "33.1",
            "4. close": "33.98",
            "5. adjusted close": "3.398",
            "6. volume": "43000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-04": {
            "1. open": "34.99",
            "2. high": "34.99",
            "3. low": "31.88",
            "4. close": "33.45",
            "5. adjusted close": "3.345",
            "6. volume": "322000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-03": {
            "1. open": "33.98",
            "2. high": "34.26",
            "3. low": "33.0",
            "4. close": "34.19",
            "5. adjusted close": "3.419",
            "6. volume": "298000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-02": {
            "1. open": "34.72",
            "2. high": "34.72",
            "3. low": "33.13",
            "4. close": "33.13",
            "5. adjusted close": "3.313",
            "6. volume": "73000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-06-01": {
            "1. open": "33.62",
            "2. high": "34.38",
            "3. low": "33.43",
            "4. close": "34.24",
            "5. adjusted close": "3.424",
            "6. volume": "114000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-29": {
            "1. open": "33.71",
            "2. high": "34.25",
            "3. low": "33.35",
            "4. close": "33.52",
            "5. adjusted close": "3.352",
            "6. volume": "228000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-28": {
            "1. open": "34.6",
            "2. high": "34.6",
            "3. low": "33.14",
            "4. close": "34.0",
            "5. adjusted close": "3.4",
            "6. volume": "384000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-27": {
            "1. open": "38.0",
            "2. high": "38.16",
            "3. low": "33.63",
            "4. close": "34.5",
            "5. adjusted close": "3.45",
            "6. volume": "1357000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-26": {
            "1. open": "36.0",
            "2. high": "37.69",
            "3. low": "36.0",
            "4. close": "36.92",
            "5. adjusted close": "3.692",
            "6. volume": "968000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-25": {
            "1. open": "35.0",
            "2. high": "37.47",
            "3. low": "35.0",
            "4. close": "37.26",
            "5. adjusted close": "3.726",
            "6. volume": "1178000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-22": {
            "1. open": "32.03",
            "2. high": "38.03",
            "3. low": "32.0",
            "4. close": "34.94",
            "5. adjusted close": "3.494",
            "6. volume": "3228000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2015-05-21": {
            "1. open": "35.03",
            "2. high": "35.3",
            "3. low": "30.0",
            "4. close": "31.25",
            "5. adjusted close": "3.125",
            "6. volume": "2703000",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        }
    }
}