[
  {
    "index": 4278,
    "date": "2008-01-02",
    "close": 6.543,
    "open": 6.692,
    "high": 6.725,
    "low": 6.466,
    "volume": 1147689913.0,
    "rate": -0.05,
    "compare": -0.0030000000000001137,
    "rate_open": 2.23,
    "rate_high": 2.73,
    "rate_low": -1.22,
    "rate_volume": 28.16
  },
  {
    "index": 4277,
    "date": "2008-01-03",
    "close": 6.546,
    "open": 6.562,
    "high": 6.629,
    "low": 6.471,
    "volume": 895524554.0,
    "rate": 8.27,
    "compare": 0.5,
    "rate_open": 8.53,
    "rate_high": 9.64,
    "rate_low": 7.03,
    "rate_volume": -42.16
  },
  {
    "index": 4276,
    "date": "2008-01-04",
    "close": 6.046,
    "open": 6.429,
    "high": 6.481,
    "low": 6.008,
    "volume": 1548254748.0,
    "rate": 1.34,
    "compare": 0.08000000000000007,
    "rate_open": 7.76,
    "rate_high": 8.63,
    "rate_low": 0.7,
    "rate_volume": -29.74
  },
  {
    "index": 4275,
    "date": "2008-01-07",
    "close": 5.966,
    "open": 6.087,
    "high": 6.166,
    "low": 5.717,
    "volume": 2203745323.0,
    "rate": 3.74,
    "compare": 0.21499999999999986,
    "rate_open": 5.84,
    "rate_high": 7.22,
    "rate_low": -0.59,
    "rate_volume": 35.99
  },
  {
    "index": 4274,
    "date": "2008-01-08",
    "close": 5.751,
    "open": 6.05,
    "high": 6.127,
    "low": 5.736,
    "volume": 1620554678.0,
    "rate": -4.55,
    "compare": -0.274,
    "rate_open": 0.41,
    "rate_high": 1.69,
    "rate_low": -4.8,
    "rate_volume": -15.99
  },
  {
    "index": 4273,
    "date": "2008-01-09",
    "close": 6.025,
    "open": 5.753,
    "high": 6.028,
    "low": 5.652,
    "volume": 1929035369.0,
    "rate": 0.79,
    "compare": 0.0470000000000006,
    "rate_open": -3.76,
    "rate_high": 0.84,
    "rate_low": -5.45,
    "rate_volume": 22.31
  },
  {
    "index": 4272,
    "date": "2008-01-10",
    "close": 5.978,
    "open": 5.964,
    "high": 6.078,
    "low": 5.891,
    "volume": 1577121121.0,
    "rate": 3.09,
    "compare": 0.17899999999999938,
    "rate_open": 2.85,
    "rate_high": 4.81,
    "rate_low": 1.59,
    "rate_volume": 20.34
  },
  {
    "index": 4271,
    "date": "2008-01-11",
    "close": 5.799,
    "open": 5.91,
    "high": 5.973,
    "low": 5.709,
    "volume": 1310516620.0,
    "rate": -3.41,
    "compare": -0.20499999999999918,
    "rate_open": -1.57,
    "rate_high": -0.52,
    "rate_low": -4.91,
    "rate_volume": 11.98
  },
  {
    "index": 4270,
    "date": "2008-01-14",
    "close": 6.004,
    "open": 5.962,
    "high": 6.025,
    "low": 5.883,
    "volume": 1170311930.0,
    "rate": 5.76,
    "compare": 0.32699999999999996,
    "rate_open": 5.02,
    "rate_high": 6.13,
    "rate_low": 3.63,
    "rate_volume": -53.04
  },
  {
    "index": 4269,
    "date": "2008-01-15",
    "close": 5.677,
    "open": 5.968,
    "high": 6.019,
    "low": 5.53,
    "volume": 2492039803.0,
    "rate": 5.89,
    "compare": 0.31599999999999984,
    "rate_open": 11.32,
    "rate_high": 12.27,
    "rate_low": 3.15,
    "rate_volume": 5.85
  },
  {
    "index": 4268,
    "date": "2008-01-16",
    "close": 5.361,
    "open": 5.549,
    "high": 5.676,
    "low": 5.262,
    "volume": 2354390028.0,
    "rate": -0.78,
    "compare": -0.041999999999999815,
    "rate_open": 2.7,
    "rate_high": 5.05,
    "rate_low": -2.61,
    "rate_volume": 25.94
  },
  {
    "index": 4267,
    "date": "2008-01-17",
    "close": 5.403,
    "open": 5.424,
    "high": 5.553,
    "low": 5.32,
    "volume": 1869456416.0,
    "rate": -0.3,
    "compare": -0.016000000000000014,
    "rate_open": 0.09,
    "rate_high": 2.47,
    "rate_low": -1.83,
    "rate_volume": 1.94
  },
  {
    "index": 4266,
    "date": "2008-01-18",
    "close": 5.419,
    "open": 5.431,
    "high": 5.566,
    "low": 5.36,
    "volume": 1833812670.0,
    "rate": 3.67,
    "compare": 0.19199999999999928,
    "rate_open": 3.9,
    "rate_high": 6.49,
    "rate_low": 2.54,
    "rate_volume": -29.18
  },
  {
    "index": 4265,
    "date": "2008-01-22",
    "close": 5.227,
    "open": 4.972,
    "high": 5.373,
    "low": 4.903,
    "volume": 2589323110.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -4.88,
    "rate_high": 2.79,
    "rate_low": -6.2,
    "rate_volume": 707.85
  },
  {
    "index": 4264,
    "date": "2008-01-23",
    "close": 5.227,
    "open": 5.119,
    "high": 5.262,
    "low": 4.741,
    "volume": 320520374.0,
    "rate": 2.57,
    "compare": 0.13100000000000023,
    "rate_open": 0.45,
    "rate_high": 3.26,
    "rate_low": -6.97,
    "rate_volume": -83.18
  },
  {
    "index": 4263,
    "date": "2008-01-24",
    "close": 5.096,
    "open": 5.261,
    "high": 5.288,
    "low": 4.961,
    "volume": 1906098345.0,
    "rate": 4.3,
    "compare": 0.20999999999999996,
    "rate_open": 7.67,
    "rate_high": 8.23,
    "rate_low": 1.53,
    "rate_volume": 29.02
  },
  {
    "index": 4262,
    "date": "2008-01-25",
    "close": 4.886,
    "open": 5.224,
    "high": 5.228,
    "low": 4.871,
    "volume": 1477409076.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 6.92,
    "rate_high": 7.0,
    "rate_low": -0.31,
    "rate_volume": 5.42
  },
  {
    "index": 4261,
    "date": "2008-01-28",
    "close": 4.886,
    "open": 4.817,
    "high": 5.006,
    "low": 4.752,
    "volume": 1401487730.0,
    "rate": -1.17,
    "compare": -0.05799999999999983,
    "rate_open": -2.57,
    "rate_high": 1.25,
    "rate_low": -3.88,
    "rate_volume": 34.08
  },
  {
    "index": 4260,
    "date": "2008-01-29",
    "close": 4.944,
    "open": 4.929,
    "high": 4.991,
    "low": 4.85,
    "volume": 1045271498.0,
    "rate": -0.48,
    "compare": -0.02400000000000002,
    "rate_open": -0.79,
    "rate_high": 0.46,
    "rate_low": -2.38,
    "rate_volume": -11.51
  },
  {
    "index": 4259,
    "date": "2008-01-30",
    "close": 4.968,
    "open": 4.937,
    "high": 5.091,
    "low": 4.886,
    "volume": 1181224296.0,
    "rate": -2.34,
    "compare": -0.11899999999999977,
    "rate_open": -2.95,
    "rate_high": 0.08,
    "rate_low": -3.95,
    "rate_volume": -7.63
  },
  {
    "index": 4258,
    "date": "2008-01-31",
    "close": 5.087,
    "open": 4.865,
    "high": 5.136,
    "low": 4.863,
    "volume": 1278742809.0,
    "rate": 1.19,
    "compare": 0.05999999999999961,
    "rate_open": -3.22,
    "rate_high": 2.17,
    "rate_low": -3.26,
    "rate_volume": 33.14
  },
  {
    "index": 4257,
    "date": "2008-02-01",
    "close": 5.027,
    "open": 5.12,
    "high": 5.134,
    "low": 4.968,
    "volume": 960471286.0,
    "rate": 1.6,
    "compare": 0.07899999999999974,
    "rate_open": 3.48,
    "rate_high": 3.76,
    "rate_low": 0.4,
    "rate_volume": 12.4
  },
  {
    "index": 4256,
    "date": "2008-02-04",
    "close": 4.948,
    "open": 5.044,
    "high": 5.108,
    "low": 4.939,
    "volume": 854507607.0,
    "rate": 1.77,
    "compare": 0.0860000000000003,
    "rate_open": 3.74,
    "rate_high": 5.06,
    "rate_low": 1.58,
    "rate_volume": -21.19
  },
  {
    "index": 4255,
    "date": "2008-02-05",
    "close": 4.862,
    "open": 4.902,
    "high": 5.036,
    "low": 4.845,
    "volume": 1084288482.0,
    "rate": 6.04,
    "compare": 0.27700000000000014,
    "rate_open": 6.91,
    "rate_high": 9.84,
    "rate_low": 5.67,
    "rate_volume": -27.47
  },
  {
    "index": 4254,
    "date": "2008-02-06",
    "close": 4.585,
    "open": 4.917,
    "high": 4.958,
    "low": 4.577,
    "volume": 1495020466.0,
    "rate": 0.61,
    "compare": 0.02799999999999958,
    "rate_open": 7.9,
    "rate_high": 8.8,
    "rate_low": 0.44,
    "rate_volume": -24.48
  },
  {
    "index": 4253,
    "date": "2008-02-07",
    "close": 4.557,
    "open": 4.509,
    "high": 4.69,
    "low": 4.407,
    "volume": 1979710176.0,
    "rate": -3.37,
    "compare": -0.1589999999999998,
    "rate_open": -4.39,
    "rate_high": -0.55,
    "rate_low": -6.55,
    "rate_volume": 53.64
  },
  {
    "index": 4252,
    "date": "2008-02-08",
    "close": 4.716,
    "open": 4.588,
    "high": 4.724,
    "low": 4.57,
    "volume": 1288528984.0,
    "rate": -3.06,
    "compare": -0.14900000000000002,
    "rate_open": -5.69,
    "rate_high": -2.9,
    "rate_low": -6.06,
    "rate_volume": 12.86
  },
  {
    "index": 4251,
    "date": "2008-02-11",
    "close": 4.865,
    "open": 4.811,
    "high": 4.885,
    "low": 4.781,
    "volume": 1141675165.0,
    "rate": 3.67,
    "compare": 0.1720000000000006,
    "rate_open": 2.51,
    "rate_high": 4.09,
    "rate_low": 1.88,
    "rate_volume": -2.0
  },
  {
    "index": 4250,
    "date": "2008-02-12",
    "close": 4.693,
    "open": 4.912,
    "high": 4.923,
    "low": 4.646,
    "volume": 1165001808.0,
    "rate": -3.5,
    "compare": -0.17000000000000082,
    "rate_open": 1.01,
    "rate_high": 1.23,
    "rate_low": -4.46,
    "rate_volume": 26.58
  },
  {
    "index": 4249,
    "date": "2008-02-13",
    "close": 4.863,
    "open": 4.761,
    "high": 4.878,
    "low": 4.722,
    "volume": 920360741.0,
    "rate": 1.52,
    "compare": 0.0730000000000004,
    "rate_open": -0.61,
    "rate_high": 1.84,
    "rate_low": -1.42,
    "rate_volume": 1.51
  },
  {
    "index": 4248,
    "date": "2008-02-14",
    "close": 4.79,
    "open": 4.863,
    "high": 4.916,
    "low": 4.773,
    "volume": 906642003.0,
    "rate": 2.26,
    "compare": 0.10599999999999987,
    "rate_open": 3.82,
    "rate_high": 4.95,
    "rate_low": 1.9,
    "rate_volume": 5.86
  },
  {
    "index": 4247,
    "date": "2008-02-15",
    "close": 4.684,
    "open": 4.746,
    "high": 4.776,
    "low": 4.663,
    "volume": 856471228.0,
    "rate": 2.0,
    "compare": 0.09200000000000053,
    "rate_open": 3.35,
    "rate_high": 4.01,
    "rate_low": 1.55,
    "rate_volume": -10.32
  },
  {
    "index": 4246,
    "date": "2008-02-19",
    "close": 4.592,
    "open": 4.735,
    "high": 4.764,
    "low": 4.564,
    "volume": 955056695.0,
    "rate": -1.33,
    "compare": -0.06200000000000028,
    "rate_open": 1.74,
    "rate_high": 2.36,
    "rate_low": -1.93,
    "rate_volume": 3.89
  },
  {
    "index": 4245,
    "date": "2008-02-20",
    "close": 4.654,
    "open": 4.593,
    "high": 4.683,
    "low": 4.573,
    "volume": 919320395.0,
    "rate": 1.88,
    "compare": 0.0860000000000003,
    "rate_open": 0.55,
    "rate_high": 2.52,
    "rate_low": 0.11,
    "rate_volume": 3.13
  },
  {
    "index": 4244,
    "date": "2008-02-21",
    "close": 4.568,
    "open": 4.737,
    "high": 4.753,
    "low": 4.542,
    "volume": 891454541.0,
    "rate": 1.74,
    "compare": 0.0779999999999994,
    "rate_open": 5.5,
    "rate_high": 5.86,
    "rate_low": 1.16,
    "rate_volume": -38.68
  },
  {
    "index": 4243,
    "date": "2008-02-22",
    "close": 4.49,
    "open": 4.603,
    "high": 4.604,
    "low": 4.355,
    "volume": 1453784431.0,
    "rate": -0.22,
    "compare": -0.009999999999999787,
    "rate_open": 2.29,
    "rate_high": 2.31,
    "rate_low": -3.22,
    "rate_volume": 21.73
  },
  {
    "index": 4242,
    "date": "2008-02-25",
    "close": 4.5,
    "open": 4.457,
    "high": 4.516,
    "low": 4.385,
    "volume": 1194264547.0,
    "rate": 0.49,
    "compare": 0.02200000000000024,
    "rate_open": -0.47,
    "rate_high": 0.85,
    "rate_low": -2.08,
    "rate_volume": -16.49
  },
  {
    "index": 4241,
    "date": "2008-02-26",
    "close": 4.478,
    "open": 4.421,
    "high": 4.551,
    "low": 4.339,
    "volume": 1430037392.0,
    "rate": -3.09,
    "compare": -0.14300000000000068,
    "rate_open": -4.33,
    "rate_high": -1.51,
    "rate_low": -6.1,
    "rate_volume": 2.02
  },
  {
    "index": 4240,
    "date": "2008-02-27",
    "close": 4.621,
    "open": 4.444,
    "high": 4.625,
    "low": 4.438,
    "volume": 1401767107.0,
    "rate": -5.35,
    "compare": -0.26099999999999923,
    "rate_open": -8.97,
    "rate_high": -5.26,
    "rate_low": -9.09,
    "rate_volume": -8.84
  },
  {
    "index": 4239,
    "date": "2008-02-28",
    "close": 4.882,
    "open": 4.781,
    "high": 4.969,
    "low": 4.727,
    "volume": 1537765137.0,
    "rate": 3.89,
    "compare": 0.18299999999999983,
    "rate_open": 1.75,
    "rate_high": 5.75,
    "rate_low": 0.6,
    "rate_volume": 28.9
  },
  {
    "index": 4238,
    "date": "2008-02-29",
    "close": 4.699,
    "open": 4.859,
    "high": 4.894,
    "low": 4.69,
    "volume": 1193035288.0,
    "rate": 2.71,
    "compare": 0.12399999999999967,
    "rate_open": 6.21,
    "rate_high": 6.97,
    "rate_low": 2.51,
    "rate_volume": -21.19
  },
  {
    "index": 4237,
    "date": "2008-03-03",
    "close": 4.575,
    "open": 4.677,
    "high": 4.735,
    "low": 4.435,
    "volume": 1513807900.0,
    "rate": -2.33,
    "compare": -0.10899999999999999,
    "rate_open": -0.15,
    "rate_high": 1.09,
    "rate_low": -5.32,
    "rate_volume": -10.77
  },
  {
    "index": 4236,
    "date": "2008-03-04",
    "close": 4.684,
    "open": 4.585,
    "high": 4.693,
    "low": 4.525,
    "volume": 1696581610.0,
    "rate": 0.11,
    "compare": 0.004999999999999893,
    "rate_open": -2.01,
    "rate_high": 0.3,
    "rate_low": -3.29,
    "rate_volume": 46.12
  },
  {
    "index": 4235,
    "date": "2008-03-05",
    "close": 4.679,
    "open": 4.645,
    "high": 4.703,
    "low": 4.595,
    "volume": 1161063924.0,
    "rate": 2.95,
    "compare": 0.13400000000000034,
    "rate_open": 2.2,
    "rate_high": 3.48,
    "rate_low": 1.1,
    "rate_volume": -17.09
  },
  {
    "index": 4234,
    "date": "2008-03-06",
    "close": 4.545,
    "open": 4.683,
    "high": 4.792,
    "low": 4.54,
    "volume": 1400399490.0,
    "rate": -1.09,
    "compare": -0.04999999999999982,
    "rate_open": 1.92,
    "rate_high": 4.29,
    "rate_low": -1.2,
    "rate_volume": 19.77
  },
  {
    "index": 4233,
    "date": "2008-03-07",
    "close": 4.595,
    "open": 4.525,
    "high": 4.622,
    "low": 4.474,
    "volume": 1169261641.0,
    "rate": 2.16,
    "compare": 0.09699999999999953,
    "rate_open": 0.6,
    "rate_high": 2.76,
    "rate_low": -0.53,
    "rate_volume": 23.1
  },
  {
    "index": 4232,
    "date": "2008-03-10",
    "close": 4.498,
    "open": 4.584,
    "high": 4.64,
    "low": 4.486,
    "volume": 949870927.0,
    "rate": -6.02,
    "compare": -0.28799999999999937,
    "rate_open": -4.22,
    "rate_high": -3.05,
    "rate_low": -6.27,
    "rate_volume": -14.12
  },
  {
    "index": 4231,
    "date": "2008-03-11",
    "close": 4.786,
    "open": 4.664,
    "high": 4.791,
    "low": 4.585,
    "volume": 1106050615.0,
    "rate": 1.03,
    "compare": 0.04899999999999949,
    "rate_open": -1.54,
    "rate_high": 1.14,
    "rate_low": -3.21,
    "rate_volume": 9.84
  },
  {
    "index": 4230,
    "date": "2008-03-12",
    "close": 4.737,
    "open": 4.775,
    "high": 4.836,
    "low": 4.704,
    "volume": 1006925019.0,
    "rate": -1.48,
    "compare": -0.07099999999999973,
    "rate_open": -0.69,
    "rate_high": 0.58,
    "rate_low": -2.16,
    "rate_volume": -16.04
  },
  {
    "index": 4229,
    "date": "2008-03-13",
    "close": 4.808,
    "open": 4.664,
    "high": 4.867,
    "low": 4.623,
    "volume": 1199327921.0,
    "rate": 1.05,
    "compare": 0.04999999999999982,
    "rate_open": -1.98,
    "rate_high": 2.29,
    "rate_low": -2.84,
    "rate_volume": 9.12
  },
  {
    "index": 4228,
    "date": "2008-03-14",
    "close": 4.758,
    "open": 4.881,
    "high": 4.897,
    "low": 4.668,
    "volume": 1099111424.0,
    "rate": -0.1,
    "compare": -0.004999999999999893,
    "rate_open": 2.48,
    "rate_high": 2.81,
    "rate_low": -1.99,
    "rate_volume": 7.84
  },
  {
    "index": 4227,
    "date": "2008-03-17",
    "close": 4.763,
    "open": 4.606,
    "high": 4.833,
    "low": 4.606,
    "volume": 1019249532.0,
    "rate": -4.59,
    "compare": -0.2290000000000001,
    "rate_open": -7.73,
    "rate_high": -3.19,
    "rate_low": -7.73,
    "rate_volume": -11.0
  },
  {
    "index": 4226,
    "date": "2008-03-18",
    "close": 4.992,
    "open": 4.855,
    "high": 4.999,
    "low": 4.836,
    "volume": 1145179350.0,
    "rate": 2.44,
    "compare": 0.11899999999999977,
    "rate_open": -0.37,
    "rate_high": 2.59,
    "rate_low": -0.76,
    "rate_volume": 19.26
  },
  {
    "index": 4225,
    "date": "2008-03-19",
    "close": 4.873,
    "open": 5.003,
    "high": 5.047,
    "low": 4.873,
    "volume": 960274392.0,
    "rate": -2.72,
    "compare": -0.13600000000000012,
    "rate_open": -0.12,
    "rate_high": 0.76,
    "rate_low": -2.72,
    "rate_volume": 11.2
  },
  {
    "index": 4224,
    "date": "2008-03-20",
    "close": 5.009,
    "open": 4.928,
    "high": 5.01,
    "low": 4.855,
    "volume": 863586027.0,
    "rate": -4.48,
    "compare": -0.23499999999999943,
    "rate_open": -6.03,
    "rate_high": -4.46,
    "rate_low": -7.42,
    "rate_volume": -14.82
  },
  {
    "index": 4223,
    "date": "2008-03-24",
    "close": 5.244,
    "open": 5.037,
    "high": 5.294,
    "low": 5.023,
    "volume": 1013853566.0,
    "rate": -1.04,
    "compare": -0.055000000000000604,
    "rate_open": -4.94,
    "rate_high": -0.09,
    "rate_low": -5.21,
    "rate_volume": 1.38
  },
  {
    "index": 4222,
    "date": "2008-03-25",
    "close": 5.299,
    "open": 5.26,
    "high": 5.378,
    "low": 5.161,
    "volume": 1000047025.0,
    "rate": -2.81,
    "compare": -0.15299999999999958,
    "rate_open": -3.52,
    "rate_high": -1.36,
    "rate_low": -5.34,
    "rate_volume": -10.97
  },
  {
    "index": 4221,
    "date": "2008-03-26",
    "close": 5.452,
    "open": 5.294,
    "high": 5.477,
    "low": 5.286,
    "volume": 1123289502.0,
    "rate": 3.43,
    "compare": 0.18100000000000005,
    "rate_open": 0.44,
    "rate_high": 3.91,
    "rate_low": 0.28,
    "rate_volume": 18.23
  },
  {
    "index": 4220,
    "date": "2008-03-27",
    "close": 5.271,
    "open": 5.448,
    "high": 5.461,
    "low": 5.261,
    "volume": 950099750.0,
    "rate": -1.93,
    "compare": -0.10400000000000009,
    "rate_open": 1.36,
    "rate_high": 1.6,
    "rate_low": -2.12,
    "rate_volume": 39.91
  },
  {
    "index": 4219,
    "date": "2008-03-28",
    "close": 5.375,
    "open": 5.329,
    "high": 5.436,
    "low": 5.322,
    "volume": 679066876.0,
    "rate": -0.33,
    "compare": -0.017999999999999794,
    "rate_open": -1.19,
    "rate_high": 0.8,
    "rate_low": -1.32,
    "rate_volume": -6.96
  },
  {
    "index": 4218,
    "date": "2008-03-31",
    "close": 5.393,
    "open": 5.385,
    "high": 5.476,
    "low": 5.356,
    "volume": 729862924.0,
    "rate": -4.04,
    "compare": -0.2270000000000003,
    "rate_open": -4.18,
    "rate_high": -2.56,
    "rate_low": -4.7,
    "rate_volume": -25.62
  },
  {
    "index": 4217,
    "date": "2008-04-01",
    "close": 5.62,
    "open": 5.498,
    "high": 5.625,
    "low": 5.397,
    "volume": 981209037.0,
    "rate": 1.39,
    "compare": 0.07699999999999996,
    "rate_open": -0.81,
    "rate_high": 1.48,
    "rate_low": -2.63,
    "rate_volume": -1.19
  },
  {
    "index": 4216,
    "date": "2008-04-02",
    "close": 5.543,
    "open": 5.592,
    "high": 5.683,
    "low": 5.482,
    "volume": 992993422.0,
    "rate": -2.72,
    "compare": -0.15500000000000025,
    "rate_open": -1.86,
    "rate_high": -0.26,
    "rate_low": -3.79,
    "rate_volume": -0.63
  },
  {
    "index": 4215,
    "date": "2008-04-03",
    "close": 5.698,
    "open": 5.527,
    "high": 5.774,
    "low": 5.525,
    "volume": 999264769.0,
    "rate": -0.96,
    "compare": -0.054999999999999716,
    "rate_open": -3.93,
    "rate_high": 0.37,
    "rate_low": -3.96,
    "rate_volume": 23.07
  },
  {
    "index": 4214,
    "date": "2008-04-04",
    "close": 5.753,
    "open": 5.72,
    "high": 5.815,
    "low": 5.666,
    "volume": 811919920.0,
    "rate": -1.81,
    "compare": -0.10599999999999987,
    "rate_open": -2.37,
    "rate_high": -0.75,
    "rate_low": -3.29,
    "rate_volume": -26.24
  },
  {
    "index": 4213,
    "date": "2008-04-07",
    "close": 5.859,
    "open": 5.868,
    "high": 6.002,
    "low": 5.83,
    "volume": 1100713185.0,
    "rate": 2.0,
    "compare": 0.11500000000000021,
    "rate_open": 2.16,
    "rate_high": 4.49,
    "rate_low": 1.5,
    "rate_volume": 14.2
  },
  {
    "index": 4212,
    "date": "2008-04-08",
    "close": 5.744,
    "open": 5.771,
    "high": 5.88,
    "low": 5.725,
    "volume": 963845096.0,
    "rate": 0.91,
    "compare": 0.0519999999999996,
    "rate_open": 1.39,
    "rate_high": 3.3,
    "rate_low": 0.58,
    "rate_volume": 16.13
  },
  {
    "index": 4211,
    "date": "2008-04-09",
    "close": 5.692,
    "open": 5.762,
    "high": 5.784,
    "low": 5.655,
    "volume": 829957027.0,
    "rate": -2.01,
    "compare": -0.11699999999999999,
    "rate_open": -0.81,
    "rate_high": -0.43,
    "rate_low": -2.65,
    "rate_volume": -8.62
  },
  {
    "index": 4210,
    "date": "2008-04-10",
    "close": 5.809,
    "open": 5.68,
    "high": 5.841,
    "low": 5.66,
    "volume": 908225139.0,
    "rate": 5.05,
    "compare": 0.2789999999999999,
    "rate_open": 2.71,
    "rate_high": 5.62,
    "rate_low": 2.35,
    "rate_volume": -21.02
  },
  {
    "index": 4209,
    "date": "2008-04-11",
    "close": 5.53,
    "open": 5.74,
    "high": 5.762,
    "low": 5.502,
    "volume": 1149888847.0,
    "rate": -0.43,
    "compare": -0.02400000000000002,
    "rate_open": 3.35,
    "rate_high": 3.75,
    "rate_low": -0.94,
    "rate_volume": 43.19
  },
  {
    "index": 4208,
    "date": "2008-04-14",
    "close": 5.554,
    "open": 5.516,
    "high": 5.609,
    "low": 5.432,
    "volume": 803054358.0,
    "rate": -0.41,
    "compare": -0.022999999999999687,
    "rate_open": -1.09,
    "rate_high": 0.57,
    "rate_low": -2.6,
    "rate_volume": 21.07
  },
  {
    "index": 4207,
    "date": "2008-04-15",
    "close": 5.577,
    "open": 5.615,
    "high": 5.627,
    "low": 5.477,
    "volume": 663317999.0,
    "rate": -3.46,
    "compare": -0.20000000000000018,
    "rate_open": -2.8,
    "rate_high": -2.6,
    "rate_low": -5.19,
    "rate_volume": -12.28
  },
  {
    "index": 4206,
    "date": "2008-04-16",
    "close": 5.777,
    "open": 5.702,
    "high": 5.792,
    "low": 5.661,
    "volume": 756193534.0,
    "rate": -0.5,
    "compare": -0.028999999999999915,
    "rate_open": -1.79,
    "rate_high": -0.24,
    "rate_low": -2.5,
    "rate_volume": 12.99
  },
  {
    "index": 4205,
    "date": "2008-04-17",
    "close": 5.806,
    "open": 5.794,
    "high": 5.863,
    "low": 5.763,
    "volume": 669238129.0,
    "rate": -4.06,
    "compare": -0.24599999999999955,
    "rate_open": -4.26,
    "rate_high": -3.12,
    "rate_low": -4.78,
    "rate_volume": -31.41
  },
  {
    "index": 4204,
    "date": "2008-04-18",
    "close": 6.052,
    "open": 5.98,
    "high": 6.098,
    "low": 5.952,
    "volume": 975695999.0,
    "rate": -4.24,
    "compare": -0.2680000000000007,
    "rate_open": -5.38,
    "rate_high": -3.51,
    "rate_low": -5.82,
    "rate_volume": -1.19
  },
  {
    "index": 4203,
    "date": "2008-04-21",
    "close": 6.32,
    "open": 6.096,
    "high": 6.333,
    "low": 6.08,
    "volume": 987467080.0,
    "rate": 4.97,
    "compare": 0.2990000000000004,
    "rate_open": 1.25,
    "rate_high": 5.18,
    "rate_low": 0.98,
    "rate_volume": -27.82
  },
  {
    "index": 4202,
    "date": "2008-04-22",
    "close": 6.021,
    "open": 6.292,
    "high": 6.314,
    "low": 5.942,
    "volume": 1367970480.0,
    "rate": -1.65,
    "compare": -0.10099999999999998,
    "rate_open": 2.78,
    "rate_high": 3.14,
    "rate_low": -2.94,
    "rate_volume": -4.3
  },
  {
    "index": 4201,
    "date": "2008-04-23",
    "close": 6.122,
    "open": 6.166,
    "high": 6.195,
    "low": 6.054,
    "volume": 1429374869.0,
    "rate": -3.58,
    "compare": -0.2270000000000003,
    "rate_open": -2.88,
    "rate_high": -2.43,
    "rate_low": -4.65,
    "rate_volume": -11.31
  },
  {
    "index": 4200,
    "date": "2008-04-24",
    "close": 6.349,
    "open": 6.214,
    "high": 6.388,
    "low": 5.983,
    "volume": 1611706898.0,
    "rate": -0.47,
    "compare": -0.02999999999999936,
    "rate_open": -2.59,
    "rate_high": 0.14,
    "rate_low": -6.21,
    "rate_volume": 70.89
  },
  {
    "index": 4199,
    "date": "2008-04-25",
    "close": 6.379,
    "open": 6.416,
    "high": 6.431,
    "low": 6.255,
    "volume": 943110006.0,
    "rate": -1.45,
    "compare": -0.0940000000000003,
    "rate_open": -0.88,
    "rate_high": -0.65,
    "rate_low": -3.37,
    "rate_volume": 26.07
  },
  {
    "index": 4198,
    "date": "2008-04-28",
    "close": 6.473,
    "open": 6.38,
    "high": 6.53,
    "low": 6.357,
    "volume": 748059674.0,
    "rate": -1.61,
    "compare": -0.10599999999999987,
    "rate_open": -3.02,
    "rate_high": -0.74,
    "rate_low": -3.37,
    "rate_volume": -14.76
  },
  {
    "index": 4197,
    "date": "2008-04-29",
    "close": 6.579,
    "open": 6.431,
    "high": 6.602,
    "low": 6.399,
    "volume": 877544231.0,
    "rate": 0.63,
    "compare": 0.04099999999999948,
    "rate_open": -1.64,
    "rate_high": 0.98,
    "rate_low": -2.13,
    "rate_volume": -18.96
  },
  {
    "index": 4196,
    "date": "2008-04-30",
    "close": 6.538,
    "open": 6.622,
    "high": 6.765,
    "low": 6.499,
    "volume": 1082846365.0,
    "rate": -3.36,
    "compare": -0.22699999999999942,
    "rate_open": -2.11,
    "rate_high": 0.0,
    "rate_low": -3.93,
    "rate_volume": 26.11
  },
  {
    "index": 4195,
    "date": "2008-05-01",
    "close": 6.765,
    "open": 6.576,
    "high": 6.765,
    "low": 6.572,
    "volume": 858634404.0,
    "rate": -0.51,
    "compare": -0.03500000000000014,
    "rate_open": -3.29,
    "rate_high": -0.51,
    "rate_low": -3.35,
    "rate_volume": -10.19
  },
  {
    "index": 4194,
    "date": "2008-05-02",
    "close": 6.8,
    "open": 6.772,
    "high": 6.837,
    "low": 6.711,
    "volume": 956041167.0,
    "rate": -2.06,
    "compare": -0.1429999999999998,
    "rate_open": -2.46,
    "rate_high": -1.53,
    "rate_low": -3.34,
    "rate_volume": 17.73
  },
  {
    "index": 4193,
    "date": "2008-05-05",
    "close": 6.943,
    "open": 6.837,
    "high": 6.965,
    "low": 6.805,
    "volume": 812052956.0,
    "rate": -1.03,
    "compare": -0.07200000000000006,
    "rate_open": -2.54,
    "rate_high": -0.71,
    "rate_low": -2.99,
    "rate_volume": -7.0
  },
  {
    "index": 4192,
    "date": "2008-05-06",
    "close": 7.015,
    "open": 6.94,
    "high": 7.033,
    "low": 6.847,
    "volume": 873167325.0,
    "rate": 2.23,
    "compare": 0.15299999999999958,
    "rate_open": 1.14,
    "rate_high": 2.49,
    "rate_low": -0.22,
    "rate_volume": -20.59
  },
  {
    "index": 4191,
    "date": "2008-05-07",
    "close": 6.862,
    "open": 6.992,
    "high": 7.073,
    "low": 6.785,
    "volume": 1099579713.0,
    "rate": -1.34,
    "compare": -0.09299999999999997,
    "rate_open": 0.53,
    "rate_high": 1.7,
    "rate_low": -2.44,
    "rate_volume": 28.7
  },
  {
    "index": 4190,
    "date": "2008-05-08",
    "close": 6.955,
    "open": 6.907,
    "high": 7.009,
    "low": 6.88,
    "volume": 854366588.0,
    "rate": 0.87,
    "compare": 0.0600000000000005,
    "rate_open": 0.17,
    "rate_high": 1.65,
    "rate_low": -0.22,
    "rate_volume": 33.58
  },
  {
    "index": 4189,
    "date": "2008-05-09",
    "close": 6.895,
    "open": 6.884,
    "high": 6.925,
    "low": 6.817,
    "volume": 639594906.0,
    "rate": -2.5,
    "compare": -0.1770000000000005,
    "rate_open": -2.66,
    "rate_high": -2.08,
    "rate_low": -3.61,
    "rate_volume": -17.77
  },
  {
    "index": 4188,
    "date": "2008-05-12",
    "close": 7.072,
    "open": 6.961,
    "high": 7.098,
    "low": 6.872,
    "volume": 777849238.0,
    "rate": -0.94,
    "compare": -0.06700000000000017,
    "rate_open": -2.49,
    "rate_high": -0.57,
    "rate_low": -3.74,
    "rate_volume": -0.57
  },
  {
    "index": 4187,
    "date": "2008-05-13",
    "close": 7.139,
    "open": 7.089,
    "high": 7.195,
    "low": 7.06,
    "volume": 782290000.0,
    "rate": 1.99,
    "compare": 0.13900000000000023,
    "rate_open": 1.27,
    "rate_high": 2.79,
    "rate_low": 0.86,
    "rate_volume": -10.21
  },
  {
    "index": 4186,
    "date": "2008-05-14",
    "close": 7.0,
    "open": 7.187,
    "high": 7.225,
    "low": 6.974,
    "volume": 871222330.0,
    "rate": -1.84,
    "compare": -0.13100000000000023,
    "rate_open": 0.79,
    "rate_high": 1.32,
    "rate_low": -2.2,
    "rate_volume": 4.99
  },
  {
    "index": 4185,
    "date": "2008-05-15",
    "close": 7.131,
    "open": 7.021,
    "high": 7.137,
    "low": 6.923,
    "volume": 829776097.0,
    "rate": 1.13,
    "compare": 0.08000000000000007,
    "rate_open": -0.43,
    "rate_high": 1.22,
    "rate_low": -1.82,
    "rate_volume": 14.03
  },
  {
    "index": 4184,
    "date": "2008-05-16",
    "close": 7.051,
    "open": 7.145,
    "high": 7.152,
    "low": 7.028,
    "volume": 727681123.0,
    "rate": 2.19,
    "compare": 0.1509999999999998,
    "rate_open": 3.55,
    "rate_high": 3.65,
    "rate_low": 1.86,
    "rate_volume": -19.04
  },
  {
    "index": 4183,
    "date": "2008-05-19",
    "close": 6.9,
    "open": 7.06,
    "high": 7.092,
    "low": 6.814,
    "volume": 898776878.0,
    "rate": -1.25,
    "compare": -0.08699999999999974,
    "rate_open": 1.04,
    "rate_high": 1.5,
    "rate_low": -2.48,
    "rate_volume": -2.48
  },
  {
    "index": 4182,
    "date": "2008-05-20",
    "close": 6.987,
    "open": 6.833,
    "high": 6.997,
    "low": 6.77,
    "volume": 921611286.0,
    "rate": 4.33,
    "compare": 0.29000000000000004,
    "rate_open": 2.03,
    "rate_high": 4.48,
    "rate_low": 1.09,
    "rate_volume": -16.22
  },
  {
    "index": 4181,
    "date": "2008-05-21",
    "close": 6.697,
    "open": 6.978,
    "high": 7.064,
    "low": 6.624,
    "volume": 1100077270.0,
    "rate": 0.65,
    "compare": 0.04300000000000015,
    "rate_open": 4.87,
    "rate_high": 6.16,
    "rate_low": -0.45,
    "rate_volume": -4.07
  },
  {
    "index": 4180,
    "date": "2008-05-22",
    "close": 6.654,
    "open": 6.737,
    "high": 6.815,
    "low": 6.464,
    "volume": 1146714593.0,
    "rate": -2.28,
    "compare": -0.15500000000000025,
    "rate_open": -1.06,
    "rate_high": 0.09,
    "rate_low": -5.07,
    "rate_volume": 33.06
  },
  {
    "index": 4179,
    "date": "2008-05-23",
    "close": 6.809,
    "open": 6.794,
    "high": 6.84,
    "low": 6.682,
    "volume": 861808658.0,
    "rate": -2.83,
    "compare": -0.1979999999999995,
    "rate_open": -3.04,
    "rate_high": -2.38,
    "rate_low": -4.64,
    "rate_volume": 14.81
  },
  {
    "index": 4178,
    "date": "2008-05-27",
    "close": 7.007,
    "open": 6.868,
    "high": 7.007,
    "low": 6.834,
    "volume": 750616638.0,
    "rate": -0.31,
    "compare": -0.02200000000000024,
    "rate_open": -2.29,
    "rate_high": -0.31,
    "rate_low": -2.77,
    "rate_volume": 6.17
  },
  {
    "index": 4177,
    "date": "2008-05-28",
    "close": 7.029,
    "open": 7.044,
    "high": 7.064,
    "low": 6.905,
    "volume": 706975301.0,
    "rate": 0.19,
    "compare": 0.0129999999999999,
    "rate_open": 0.4,
    "rate_high": 0.68,
    "rate_low": -1.58,
    "rate_volume": 14.96
  },
  {
    "index": 4176,
    "date": "2008-05-29",
    "close": 7.016,
    "open": 7.019,
    "high": 7.073,
    "low": 6.972,
    "volume": 614996433.0,
    "rate": -1.1,
    "compare": -0.07800000000000029,
    "rate_open": -1.06,
    "rate_high": -0.3,
    "rate_low": -1.72,
    "rate_volume": 6.06
  },
  {
    "index": 4175,
    "date": "2008-05-30",
    "close": 7.094,
    "open": 7.045,
    "high": 7.124,
    "low": 7.042,
    "volume": 579834850.0,
    "rate": 1.43,
    "compare": 0.10000000000000053,
    "rate_open": 0.73,
    "rate_high": 1.86,
    "rate_low": 0.69,
    "rate_volume": -10.25
  },
  {
    "index": 4174,
    "date": "2008-06-02",
    "close": 6.994,
    "open": 7.088,
    "high": 7.128,
    "low": 6.935,
    "volume": 646025897.0,
    "rate": 0.39,
    "compare": 0.027000000000000135,
    "rate_open": 1.74,
    "rate_high": 2.31,
    "rate_low": -0.46,
    "rate_volume": -9.42
  },
  {
    "index": 4173,
    "date": "2008-06-03",
    "close": 6.967,
    "open": 7.023,
    "high": 7.073,
    "low": 6.853,
    "volume": 713190772.0,
    "rate": 0.1,
    "compare": 0.006999999999999673,
    "rate_open": 0.91,
    "rate_high": 1.62,
    "rate_low": -1.54,
    "rate_volume": 3.24
  },
  {
    "index": 4172,
    "date": "2008-06-04",
    "close": 6.96,
    "open": 6.916,
    "high": 7.032,
    "low": 6.886,
    "volume": 690824653.0,
    "rate": -2.23,
    "compare": -0.1589999999999998,
    "rate_open": -2.85,
    "rate_high": -1.22,
    "rate_low": -3.27,
    "rate_volume": -3.77
  },
  {
    "index": 4171,
    "date": "2008-06-05",
    "close": 7.119,
    "open": 7.003,
    "high": 7.135,
    "low": 6.979,
    "volume": 717871001.0,
    "rate": 2.04,
    "compare": 0.14199999999999946,
    "rate_open": 0.37,
    "rate_high": 2.26,
    "rate_low": 0.03,
    "rate_volume": -21.66
  },
  {
    "index": 4170,
    "date": "2008-06-06",
    "close": 6.977,
    "open": 7.066,
    "high": 7.139,
    "low": 6.974,
    "volume": 916321749.0,
    "rate": 2.21,
    "compare": 0.1510000000000007,
    "rate_open": 3.52,
    "rate_high": 4.59,
    "rate_low": 2.17,
    "rate_volume": -48.94
  },
  {
    "index": 4169,
    "date": "2008-06-09",
    "close": 6.826,
    "open": 6.945,
    "high": 6.951,
    "low": 6.605,
    "volume": 1794467305.0,
    "rate": -2.16,
    "compare": -0.1510000000000007,
    "rate_open": -0.46,
    "rate_high": -0.37,
    "rate_low": -5.33,
    "rate_volume": 65.59
  },
  {
    "index": 4168,
    "date": "2008-06-10",
    "close": 6.977,
    "open": 6.784,
    "high": 7.02,
    "low": 6.728,
    "volume": 1083679174.0,
    "rate": 2.68,
    "compare": 0.18200000000000038,
    "rate_open": -0.16,
    "rate_high": 3.31,
    "rate_low": -0.99,
    "rate_volume": 18.6
  },
  {
    "index": 4167,
    "date": "2008-06-11",
    "close": 6.795,
    "open": 6.928,
    "high": 6.991,
    "low": 6.75,
    "volume": 913724874.0,
    "rate": 4.35,
    "compare": 0.28300000000000036,
    "rate_open": 6.39,
    "rate_high": 7.36,
    "rate_low": 3.65,
    "rate_volume": -26.51
  },
  {
    "index": 4166,
    "date": "2008-06-12",
    "close": 6.512,
    "open": 6.821,
    "high": 6.863,
    "low": 6.434,
    "volume": 1243259278.0,
    "rate": 0.52,
    "compare": 0.03399999999999981,
    "rate_open": 5.29,
    "rate_high": 5.94,
    "rate_low": -0.68,
    "rate_volume": -2.8
  },
  {
    "index": 4165,
    "date": "2008-06-13",
    "close": 6.478,
    "open": 6.451,
    "high": 6.546,
    "low": 6.213,
    "volume": 1279011543.0,
    "rate": -2.53,
    "compare": -0.16800000000000015,
    "rate_open": -2.93,
    "rate_high": -1.5,
    "rate_low": -6.52,
    "rate_volume": 27.98
  },
  {
    "index": 4164,
    "date": "2008-06-16",
    "close": 6.646,
    "open": 6.438,
    "high": 6.686,
    "low": 6.354,
    "volume": 999419092.0,
    "rate": -2.54,
    "compare": -0.17300000000000004,
    "rate_open": -5.59,
    "rate_high": -1.95,
    "rate_low": -6.82,
    "rate_volume": 16.9
  },
  {
    "index": 4163,
    "date": "2008-06-17",
    "close": 6.819,
    "open": 6.694,
    "high": 6.84,
    "low": 6.668,
    "volume": 854909378.0,
    "rate": 1.5,
    "compare": 0.10099999999999998,
    "rate_open": -0.36,
    "rate_high": 1.82,
    "rate_low": -0.74,
    "rate_volume": 10.87
  },
  {
    "index": 4162,
    "date": "2008-06-18",
    "close": 6.718,
    "open": 6.807,
    "high": 6.848,
    "low": 6.665,
    "volume": 771106941.0,
    "rate": -1.19,
    "compare": -0.0810000000000004,
    "rate_open": 0.12,
    "rate_high": 0.72,
    "rate_low": -1.97,
    "rate_volume": 2.46
  },
  {
    "index": 4161,
    "date": "2008-06-19",
    "close": 6.799,
    "open": 6.711,
    "high": 6.853,
    "low": 6.645,
    "volume": 752558973.0,
    "rate": 3.22,
    "compare": 0.21200000000000063,
    "rate_open": 1.88,
    "rate_high": 4.04,
    "rate_low": 0.88,
    "rate_volume": -10.85
  },
  {
    "index": 4160,
    "date": "2008-06-20",
    "close": 6.587,
    "open": 6.741,
    "high": 6.803,
    "low": 6.577,
    "volume": 844181304.0,
    "rate": 1.21,
    "compare": 0.07899999999999974,
    "rate_open": 3.58,
    "rate_high": 4.53,
    "rate_low": 1.06,
    "rate_volume": 37.56
  },
  {
    "index": 4159,
    "date": "2008-06-23",
    "close": 6.508,
    "open": 6.567,
    "high": 6.61,
    "low": 6.448,
    "volume": 613660745.0,
    "rate": -0.05,
    "compare": -0.0030000000000001137,
    "rate_open": 0.86,
    "rate_high": 1.52,
    "rate_low": -0.97,
    "rate_volume": 3.83
  },
  {
    "index": 4158,
    "date": "2008-06-24",
    "close": 6.511,
    "open": 6.478,
    "high": 6.606,
    "low": 6.45,
    "volume": 591012588.0,
    "rate": -2.34,
    "compare": -0.1559999999999997,
    "rate_open": -2.83,
    "rate_high": -0.91,
    "rate_low": -3.25,
    "rate_volume": -3.49
  },
  {
    "index": 4157,
    "date": "2008-06-25",
    "close": 6.667,
    "open": 6.562,
    "high": 6.721,
    "low": 6.535,
    "volume": 612396897.0,
    "rate": 5.42,
    "compare": 0.34299999999999997,
    "rate_open": 3.76,
    "rate_high": 6.28,
    "rate_low": 3.34,
    "rate_volume": -25.89
  },
  {
    "index": 4156,
    "date": "2008-06-26",
    "close": 6.324,
    "open": 6.542,
    "high": 6.571,
    "low": 6.314,
    "volume": 826357055.0,
    "rate": -1.08,
    "compare": -0.06899999999999995,
    "rate_open": 2.33,
    "rate_high": 2.78,
    "rate_low": -1.24,
    "rate_volume": -16.56
  },
  {
    "index": 4155,
    "date": "2008-06-27",
    "close": 6.393,
    "open": 6.258,
    "high": 6.411,
    "low": 6.169,
    "volume": 990409851.0,
    "rate": 1.59,
    "compare": 0.09999999999999964,
    "rate_open": -0.56,
    "rate_high": 1.88,
    "rate_low": -1.97,
    "rate_volume": 52.33
  },
  {
    "index": 4154,
    "date": "2008-06-30",
    "close": 6.293,
    "open": 6.396,
    "high": 6.464,
    "low": 6.262,
    "volume": 650165997.0,
    "rate": -4.14,
    "compare": -0.27200000000000024,
    "rate_open": -2.57,
    "rate_high": -1.54,
    "rate_low": -4.62,
    "rate_volume": -38.43
  },
  {
    "index": 4153,
    "date": "2008-07-01",
    "close": 6.565,
    "open": 6.172,
    "high": 6.567,
    "low": 6.164,
    "volume": 1056007554.0,
    "rate": 3.86,
    "compare": 0.24400000000000066,
    "rate_open": -2.36,
    "rate_high": 3.89,
    "rate_low": -2.48,
    "rate_volume": 32.69
  },
  {
    "index": 4152,
    "date": "2008-07-02",
    "close": 6.321,
    "open": 6.585,
    "high": 6.669,
    "low": 6.321,
    "volume": 795862398.0,
    "rate": -1.14,
    "compare": -0.0730000000000004,
    "rate_open": 2.99,
    "rate_high": 4.3,
    "rate_low": -1.14,
    "rate_volume": 60.03
  },
  {
    "index": 4151,
    "date": "2008-07-03",
    "close": 6.394,
    "open": 6.374,
    "high": 6.471,
    "low": 6.229,
    "volume": 497330851.0,
    "rate": -2.87,
    "compare": -0.18900000000000006,
    "rate_open": -3.17,
    "rate_high": -1.7,
    "rate_low": -5.38,
    "rate_volume": -36.21
  },
  {
    "index": 4150,
    "date": "2008-07-07",
    "close": 6.583,
    "open": 6.508,
    "high": 6.657,
    "low": 6.461,
    "volume": 779586696.0,
    "rate": -2.45,
    "compare": -0.16500000000000004,
    "rate_open": -3.56,
    "rate_high": -1.35,
    "rate_low": -4.25,
    "rate_volume": -7.65
  },
  {
    "index": 4149,
    "date": "2008-07-08",
    "close": 6.748,
    "open": 6.592,
    "high": 6.754,
    "low": 6.492,
    "volume": 844165339.0,
    "rate": 3.04,
    "compare": 0.19899999999999984,
    "rate_open": 0.66,
    "rate_high": 3.13,
    "rate_low": -0.87,
    "rate_volume": -0.83
  },
  {
    "index": 4148,
    "date": "2008-07-09",
    "close": 6.549,
    "open": 6.773,
    "high": 6.799,
    "low": 6.545,
    "volume": 851221602.0,
    "rate": -1.34,
    "compare": -0.08899999999999952,
    "rate_open": 2.03,
    "rate_high": 2.43,
    "rate_low": -1.4,
    "rate_volume": 6.55
  },
  {
    "index": 4147,
    "date": "2008-07-10",
    "close": 6.638,
    "open": 6.574,
    "high": 6.665,
    "low": 6.441,
    "volume": 798874347.0,
    "rate": 2.34,
    "compare": 0.15200000000000014,
    "rate_open": 1.36,
    "rate_high": 2.76,
    "rate_low": -0.69,
    "rate_volume": -9.6
  },
  {
    "index": 4146,
    "date": "2008-07-11",
    "close": 6.486,
    "open": 6.595,
    "high": 6.656,
    "low": 6.427,
    "volume": 883754381.0,
    "rate": -0.75,
    "compare": -0.04900000000000038,
    "rate_open": 0.92,
    "rate_high": 1.85,
    "rate_low": -1.65,
    "rate_volume": 4.96
  },
  {
    "index": 4145,
    "date": "2008-07-14",
    "close": 6.535,
    "open": 6.736,
    "high": 6.739,
    "low": 6.505,
    "volume": 841983538.0,
    "rate": 2.49,
    "compare": 0.1589999999999998,
    "rate_open": 5.65,
    "rate_high": 5.69,
    "rate_low": 2.02,
    "rate_volume": -14.81
  },
  {
    "index": 4144,
    "date": "2008-07-15",
    "close": 6.376,
    "open": 6.482,
    "high": 6.53,
    "low": 6.254,
    "volume": 988313193.0,
    "rate": -1.83,
    "compare": -0.11899999999999977,
    "rate_open": -0.2,
    "rate_high": 0.54,
    "rate_low": -3.71,
    "rate_volume": 39.08
  },
  {
    "index": 4143,
    "date": "2008-07-16",
    "close": 6.495,
    "open": 6.397,
    "high": 6.499,
    "low": 6.337,
    "volume": 710596558.0,
    "rate": 0.59,
    "compare": 0.038000000000000256,
    "rate_open": -0.93,
    "rate_high": 0.65,
    "rate_low": -1.86,
    "rate_volume": -1.29
  },
  {
    "index": 4142,
    "date": "2008-07-17",
    "close": 6.457,
    "open": 6.543,
    "high": 6.576,
    "low": 6.441,
    "volume": 719847926.0,
    "rate": 4.03,
    "compare": 0.25,
    "rate_open": 5.41,
    "rate_high": 5.94,
    "rate_low": 3.77,
    "rate_volume": -12.77
  },
  {
    "index": 4141,
    "date": "2008-07-18",
    "close": 6.207,
    "open": 6.334,
    "high": 6.376,
    "low": 6.201,
    "volume": 825220922.0,
    "rate": -0.69,
    "compare": -0.04300000000000015,
    "rate_open": 1.34,
    "rate_high": 2.02,
    "rate_low": -0.78,
    "rate_volume": -36.17
  },
  {
    "index": 4140,
    "date": "2008-07-21",
    "close": 6.25,
    "open": 6.273,
    "high": 6.295,
    "low": 6.055,
    "volume": 1292802121.0,
    "rate": 2.64,
    "compare": 0.1609999999999996,
    "rate_open": 3.02,
    "rate_high": 3.38,
    "rate_low": -0.56,
    "rate_volume": -27.62
  },
  {
    "index": 4139,
    "date": "2008-07-22",
    "close": 6.089,
    "open": 5.6,
    "high": 6.117,
    "low": 5.507,
    "volume": 1786104622.0,
    "rate": -2.56,
    "compare": -0.15999999999999925,
    "rate_open": -10.39,
    "rate_high": -2.11,
    "rate_low": -11.87,
    "rate_volume": 77.02
  },
  {
    "index": 4138,
    "date": "2008-07-23",
    "close": 6.249,
    "open": 6.201,
    "high": 6.328,
    "low": 6.072,
    "volume": 1008957818.0,
    "rate": 4.55,
    "compare": 0.27199999999999935,
    "rate_open": 3.75,
    "rate_high": 5.87,
    "rate_low": 1.59,
    "rate_volume": 26.46
  },
  {
    "index": 4137,
    "date": "2008-07-24",
    "close": 5.977,
    "open": 6.176,
    "high": 6.211,
    "low": 5.955,
    "volume": 797857947.0,
    "rate": -1.9,
    "compare": -0.11599999999999966,
    "rate_open": 1.36,
    "rate_high": 1.94,
    "rate_low": -2.26,
    "rate_volume": 32.51
  },
  {
    "index": 4136,
    "date": "2008-07-25",
    "close": 6.093,
    "open": 6.028,
    "high": 6.126,
    "low": 5.963,
    "volume": 602121147.0,
    "rate": 5.0,
    "compare": 0.29000000000000004,
    "rate_open": 3.88,
    "rate_high": 5.57,
    "rate_low": 2.76,
    "rate_volume": -18.84
  },
  {
    "index": 4135,
    "date": "2008-07-28",
    "close": 5.803,
    "open": 6.101,
    "high": 6.106,
    "low": 5.789,
    "volume": 741881453.0,
    "rate": -1.71,
    "compare": -0.10099999999999998,
    "rate_open": 3.34,
    "rate_high": 3.42,
    "rate_low": -1.95,
    "rate_volume": 14.13
  },
  {
    "index": 4134,
    "date": "2008-07-29",
    "close": 5.904,
    "open": 5.841,
    "high": 5.993,
    "low": 5.775,
    "volume": 650046264.0,
    "rate": -1.75,
    "compare": -0.10500000000000043,
    "rate_open": -2.8,
    "rate_high": -0.27,
    "rate_low": -3.89,
    "rate_volume": -5.67
  },
  {
    "index": 4133,
    "date": "2008-07-30",
    "close": 6.009,
    "open": 5.93,
    "high": 6.032,
    "low": 5.866,
    "volume": 689113802.0,
    "rate": 0.59,
    "compare": 0.03500000000000014,
    "rate_open": -0.74,
    "rate_high": 0.97,
    "rate_low": -1.81,
    "rate_volume": 13.75
  },
  {
    "index": 4132,
    "date": "2008-07-31",
    "close": 5.974,
    "open": 5.921,
    "high": 6.096,
    "low": 5.9,
    "volume": 605790297.0,
    "rate": 1.46,
    "compare": 0.0860000000000003,
    "rate_open": 0.56,
    "rate_high": 3.53,
    "rate_low": 0.2,
    "rate_volume": 17.05
  },
  {
    "index": 4131,
    "date": "2008-08-01",
    "close": 5.888,
    "open": 6.01,
    "high": 6.013,
    "low": 5.854,
    "volume": 517549758.0,
    "rate": 2.24,
    "compare": 0.12899999999999956,
    "rate_open": 4.36,
    "rate_high": 4.41,
    "rate_low": 1.65,
    "rate_volume": -8.08
  },
  {
    "index": 4130,
    "date": "2008-08-04",
    "close": 5.759,
    "open": 5.886,
    "high": 5.934,
    "low": 5.747,
    "volume": 563056270.0,
    "rate": -4.6,
    "compare": -0.2779999999999996,
    "rate_open": -2.5,
    "rate_high": -1.71,
    "rate_low": -4.8,
    "rate_volume": -13.92
  },
  {
    "index": 4129,
    "date": "2008-08-05",
    "close": 6.037,
    "open": 5.841,
    "high": 6.043,
    "low": 5.819,
    "volume": 654133150.0,
    "rate": -2.17,
    "compare": -0.13400000000000034,
    "rate_open": -5.35,
    "rate_high": -2.07,
    "rate_low": -5.7,
    "rate_volume": -13.02
  },
  {
    "index": 4128,
    "date": "2008-08-06",
    "close": 6.171,
    "open": 6.012,
    "high": 6.292,
    "low": 5.938,
    "volume": 752045452.0,
    "rate": 0.37,
    "compare": 0.023000000000000576,
    "rate_open": -2.21,
    "rate_high": 2.34,
    "rate_low": -3.42,
    "rate_volume": 17.7
  },
  {
    "index": 4127,
    "date": "2008-08-07",
    "close": 6.148,
    "open": 6.115,
    "high": 6.245,
    "low": 6.07,
    "volume": 638929723.0,
    "rate": -3.52,
    "compare": -0.2240000000000002,
    "rate_open": -4.03,
    "rate_high": -1.99,
    "rate_low": -4.74,
    "rate_volume": -5.83
  },
  {
    "index": 4126,
    "date": "2008-08-08",
    "close": 6.372,
    "open": 6.158,
    "high": 6.376,
    "low": 6.154,
    "volume": 678484175.0,
    "rate": -2.31,
    "compare": -0.1509999999999998,
    "rate_open": -5.6,
    "rate_high": -2.25,
    "rate_low": -5.66,
    "rate_volume": -19.89
  },
  {
    "index": 4125,
    "date": "2008-08-11",
    "close": 6.523,
    "open": 6.392,
    "high": 6.634,
    "low": 6.377,
    "volume": 846972412.0,
    "rate": -1.79,
    "compare": -0.11900000000000066,
    "rate_open": -3.76,
    "rate_high": -0.12,
    "rate_low": -3.99,
    "rate_volume": 6.58
  },
  {
    "index": 4124,
    "date": "2008-08-12",
    "close": 6.642,
    "open": 6.522,
    "high": 6.738,
    "low": 6.521,
    "volume": 794683693.0,
    "rate": -1.44,
    "compare": -0.09699999999999953,
    "rate_open": -3.22,
    "rate_high": -0.01,
    "rate_low": -3.23,
    "rate_volume": -0.72
  },
  {
    "index": 4123,
    "date": "2008-08-13",
    "close": 6.739,
    "open": 6.689,
    "high": 6.765,
    "low": 6.611,
    "volume": 800449501.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.74,
    "rate_high": 0.39,
    "rate_low": -1.9,
    "rate_volume": 18.42
  },
  {
    "index": 4122,
    "date": "2008-08-14",
    "close": 6.739,
    "open": 6.702,
    "high": 6.782,
    "low": 6.684,
    "volume": 675921890.0,
    "rate": 2.03,
    "compare": 0.13399999999999945,
    "rate_open": 1.47,
    "rate_high": 2.68,
    "rate_low": 1.2,
    "rate_volume": 0.43
  },
  {
    "index": 4121,
    "date": "2008-08-15",
    "close": 6.605,
    "open": 6.729,
    "high": 6.756,
    "low": 6.579,
    "volume": 673024352.0,
    "rate": 0.2,
    "compare": 0.013000000000000789,
    "rate_open": 2.08,
    "rate_high": 2.49,
    "rate_low": -0.2,
    "rate_volume": 28.3
  },
  {
    "index": 4120,
    "date": "2008-08-18",
    "close": 6.592,
    "open": 6.599,
    "high": 6.683,
    "low": 6.533,
    "volume": 524558128.0,
    "rate": 1.07,
    "compare": 0.0699999999999994,
    "rate_open": 1.18,
    "rate_high": 2.47,
    "rate_low": 0.17,
    "rate_volume": -10.42
  },
  {
    "index": 4119,
    "date": "2008-08-19",
    "close": 6.522,
    "open": 6.56,
    "high": 6.655,
    "low": 6.457,
    "volume": 585555425.0,
    "rate": -1.32,
    "compare": -0.08699999999999974,
    "rate_open": -0.74,
    "rate_high": 0.7,
    "rate_low": -2.3,
    "rate_volume": 21.55
  },
  {
    "index": 4118,
    "date": "2008-08-20",
    "close": 6.609,
    "open": 6.568,
    "high": 6.65,
    "low": 6.525,
    "volume": 481736296.0,
    "rate": 0.9,
    "compare": 0.05900000000000016,
    "rate_open": 0.27,
    "rate_high": 1.53,
    "rate_low": -0.38,
    "rate_volume": -6.08
  },
  {
    "index": 4117,
    "date": "2008-08-21",
    "close": 6.55,
    "open": 6.557,
    "high": 6.594,
    "low": 6.46,
    "volume": 512898798.0,
    "rate": -1.41,
    "compare": -0.0940000000000003,
    "rate_open": -1.31,
    "rate_high": -0.75,
    "rate_low": -2.77,
    "rate_volume": 22.78
  },
  {
    "index": 4116,
    "date": "2008-08-22",
    "close": 6.644,
    "open": 6.608,
    "high": 6.671,
    "low": 6.599,
    "volume": 417745675.0,
    "rate": 2.45,
    "compare": 0.1589999999999998,
    "rate_open": 1.9,
    "rate_high": 2.87,
    "rate_low": 1.76,
    "rate_volume": -9.25
  },
  {
    "index": 4115,
    "date": "2008-08-25",
    "close": 6.485,
    "open": 6.62,
    "high": 6.623,
    "low": 6.452,
    "volume": 460330702.0,
    "rate": -0.63,
    "compare": -0.04099999999999948,
    "rate_open": 1.44,
    "rate_high": 1.49,
    "rate_low": -1.13,
    "rate_volume": 8.73
  },
  {
    "index": 4114,
    "date": "2008-08-26",
    "close": 6.526,
    "open": 6.493,
    "high": 6.573,
    "low": 6.487,
    "volume": 423389089.0,
    "rate": -0.59,
    "compare": -0.03900000000000059,
    "rate_open": -1.1,
    "rate_high": 0.12,
    "rate_low": -1.19,
    "rate_volume": -6.75
  },
  {
    "index": 4113,
    "date": "2008-08-27",
    "close": 6.565,
    "open": 6.514,
    "high": 6.606,
    "low": 6.472,
    "volume": 454016783.0,
    "rate": 0.54,
    "compare": 0.03500000000000014,
    "rate_open": -0.25,
    "rate_high": 1.16,
    "rate_low": -0.89,
    "rate_volume": 10.76
  },
  {
    "index": 4112,
    "date": "2008-08-28",
    "close": 6.53,
    "open": 6.588,
    "high": 6.624,
    "low": 6.493,
    "volume": 409928443.0,
    "rate": 2.48,
    "compare": 0.15800000000000036,
    "rate_open": 3.39,
    "rate_high": 3.95,
    "rate_low": 1.9,
    "rate_volume": -28.02
  },
  {
    "index": 4111,
    "date": "2008-08-29",
    "close": 6.372,
    "open": 6.5,
    "high": 6.521,
    "low": 6.353,
    "volume": 569481939.0,
    "rate": 2.02,
    "compare": 0.12599999999999945,
    "rate_open": 4.07,
    "rate_high": 4.4,
    "rate_low": 1.71,
    "rate_volume": -23.24
  },
  {
    "index": 4110,
    "date": "2008-09-02",
    "close": 6.246,
    "open": 6.479,
    "high": 6.521,
    "low": 6.201,
    "volume": 741929346.0,
    "rate": -0.46,
    "compare": -0.028999999999999915,
    "rate_open": 3.25,
    "rate_high": 3.92,
    "rate_low": -1.18,
    "rate_volume": 6.25
  },
  {
    "index": 4109,
    "date": "2008-09-03",
    "close": 6.275,
    "open": 6.27,
    "high": 6.34,
    "low": 6.164,
    "volume": 698285348.0,
    "rate": 3.56,
    "compare": 0.2160000000000002,
    "rate_open": 3.48,
    "rate_high": 4.64,
    "rate_low": 1.73,
    "rate_volume": -1.15
  },
  {
    "index": 4108,
    "date": "2008-09-04",
    "close": 6.059,
    "open": 6.234,
    "high": 6.311,
    "low": 6.044,
    "volume": 706411226.0,
    "rate": 0.65,
    "compare": 0.03900000000000059,
    "rate_open": 3.55,
    "rate_high": 4.83,
    "rate_low": 0.4,
    "rate_volume": -5.53
  },
  {
    "index": 4107,
    "date": "2008-09-05",
    "close": 6.02,
    "open": 5.96,
    "high": 6.104,
    "low": 5.925,
    "volume": 747745708.0,
    "rate": 1.43,
    "compare": 0.08499999999999996,
    "rate_open": 0.42,
    "rate_high": 2.85,
    "rate_low": -0.17,
    "rate_volume": -24.77
  },
  {
    "index": 4106,
    "date": "2008-09-08",
    "close": 5.935,
    "open": 6.185,
    "high": 6.197,
    "low": 5.692,
    "volume": 993953947.0,
    "rate": 4.1,
    "compare": 0.23399999999999999,
    "rate_open": 8.49,
    "rate_high": 8.7,
    "rate_low": -0.16,
    "rate_volume": -15.99
  },
  {
    "index": 4105,
    "date": "2008-09-09",
    "close": 5.701,
    "open": 5.895,
    "high": 6.012,
    "low": 5.63,
    "volume": 1183100112.0,
    "rate": 0.05,
    "compare": 0.0029999999999992255,
    "rate_open": 3.46,
    "rate_high": 5.51,
    "rate_low": -1.19,
    "rate_volume": 27.94
  },
  {
    "index": 4104,
    "date": "2008-09-10",
    "close": 5.698,
    "open": 5.725,
    "high": 5.825,
    "low": 5.592,
    "volume": 924740307.0,
    "rate": -0.68,
    "compare": -0.0389999999999997,
    "rate_open": -0.21,
    "rate_high": 1.53,
    "rate_low": -2.53,
    "rate_volume": 0.21
  },
  {
    "index": 4103,
    "date": "2008-09-11",
    "close": 5.737,
    "open": 5.569,
    "high": 5.75,
    "low": 5.487,
    "volume": 922832562.0,
    "rate": 2.48,
    "compare": 0.13900000000000023,
    "rate_open": -0.52,
    "rate_high": 2.72,
    "rate_low": -1.98,
    "rate_volume": 22.46
  },
  {
    "index": 4102,
    "date": "2008-09-12",
    "close": 5.598,
    "open": 5.672,
    "high": 5.672,
    "low": 5.506,
    "volume": 753583355.0,
    "rate": 6.12,
    "compare": 0.3229999999999995,
    "rate_open": 7.53,
    "rate_high": 7.53,
    "rate_low": 4.38,
    "rate_volume": -13.86
  },
  {
    "index": 4101,
    "date": "2008-09-15",
    "close": 5.275,
    "open": 5.338,
    "high": 5.551,
    "low": 5.275,
    "volume": 874843587.0,
    "rate": 0.34,
    "compare": 0.018000000000000682,
    "rate_open": 1.54,
    "rate_high": 5.59,
    "rate_low": 0.34,
    "rate_volume": -23.27
  },
  {
    "index": 4100,
    "date": "2008-09-16",
    "close": 5.257,
    "open": 5.031,
    "high": 5.356,
    "low": 4.967,
    "volume": 1140158547.0,
    "rate": 9.43,
    "compare": 0.4529999999999994,
    "rate_open": 4.73,
    "rate_high": 11.49,
    "rate_low": 3.39,
    "rate_volume": -0.05
  },
  {
    "index": 4099,
    "date": "2008-09-17",
    "close": 4.804,
    "open": 5.205,
    "high": 5.206,
    "low": 4.804,
    "volume": 1140746569.0,
    "rate": -4.68,
    "compare": -0.23599999999999977,
    "rate_open": 3.27,
    "rate_high": 3.29,
    "rate_low": -4.68,
    "rate_volume": -28.38
  },
  {
    "index": 4098,
    "date": "2008-09-18",
    "close": 5.04,
    "open": 4.907,
    "high": 5.09,
    "low": 4.536,
    "volume": 1592879554.0,
    "rate": -4.83,
    "compare": -0.2560000000000002,
    "rate_open": -7.35,
    "rate_high": -3.89,
    "rate_low": -14.35,
    "rate_volume": 17.15
  },
  {
    "index": 4097,
    "date": "2008-09-19",
    "close": 5.296,
    "open": 5.359,
    "high": 5.42,
    "low": 5.123,
    "volume": 1359706244.0,
    "rate": 7.53,
    "compare": 0.37100000000000044,
    "rate_open": 8.81,
    "rate_high": 10.05,
    "rate_low": 4.02,
    "rate_volume": 67.02
  },
  {
    "index": 4096,
    "date": "2008-09-22",
    "close": 4.925,
    "open": 5.259,
    "high": 5.271,
    "low": 4.911,
    "volume": 814101720.0,
    "rate": 3.31,
    "compare": 0.15799999999999947,
    "rate_open": 10.32,
    "rate_high": 10.57,
    "rate_low": 3.02,
    "rate_volume": -33.09
  },
  {
    "index": 4095,
    "date": "2008-09-23",
    "close": 4.767,
    "open": 4.955,
    "high": 5.104,
    "low": 4.76,
    "volume": 1216681219.0,
    "rate": -1.45,
    "compare": -0.0699999999999994,
    "rate_open": 2.44,
    "rate_high": 5.52,
    "rate_low": -1.59,
    "rate_volume": 22.29
  },
  {
    "index": 4094,
    "date": "2008-09-24",
    "close": 4.837,
    "open": 4.783,
    "high": 4.922,
    "low": 4.704,
    "volume": 994938418.0,
    "rate": -2.44,
    "compare": -0.12100000000000044,
    "rate_open": -3.53,
    "rate_high": -0.73,
    "rate_low": -5.12,
    "rate_volume": 4.07
  },
  {
    "index": 4093,
    "date": "2008-09-25",
    "close": 4.958,
    "open": 4.878,
    "high": 5.066,
    "low": 4.83,
    "volume": 956006577.0,
    "rate": 2.86,
    "compare": 0.1379999999999999,
    "rate_open": 1.2,
    "rate_high": 5.1,
    "rate_low": 0.21,
    "rate_volume": -10.69
  },
  {
    "index": 4092,
    "date": "2008-09-26",
    "close": 4.82,
    "open": 4.695,
    "high": 4.878,
    "low": 4.623,
    "volume": 1070423404.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.59,
    "rate_high": 1.2,
    "rate_low": -4.09,
    "rate_volume": -47.66
  },
  {
    "index": 4091,
    "date": "2008-09-29",
    "close": 4.82,
    "open": 5.477,
    "high": 5.48,
    "low": 4.606,
    "volume": 2045150953.0,
    "rate": -7.38,
    "compare": -0.38399999999999945,
    "rate_open": 5.25,
    "rate_high": 5.3,
    "rate_low": -11.49,
    "rate_volume": 61.19
  },
  {
    "index": 4090,
    "date": "2008-09-30",
    "close": 5.204,
    "open": 4.957,
    "high": 5.266,
    "low": 4.867,
    "volume": 1268778981.0,
    "rate": 4.16,
    "compare": 0.2079999999999993,
    "rate_open": -0.78,
    "rate_high": 5.4,
    "rate_low": -2.58,
    "rate_volume": 25.47
  },
  {
    "index": 4089,
    "date": "2008-10-01",
    "close": 4.996,
    "open": 5.125,
    "high": 5.145,
    "low": 4.917,
    "volume": 1011230986.0,
    "rate": 9.01,
    "compare": 0.41300000000000026,
    "rate_open": 11.83,
    "rate_high": 12.26,
    "rate_low": 7.29,
    "rate_volume": -19.44
  },
  {
    "index": 4088,
    "date": "2008-10-02",
    "close": 4.583,
    "open": 4.946,
    "high": 4.981,
    "low": 4.579,
    "volume": 1255271295.0,
    "rate": 3.1,
    "compare": 0.1379999999999999,
    "rate_open": 11.27,
    "rate_high": 12.06,
    "rate_low": 3.01,
    "rate_volume": -29.86
  },
  {
    "index": 4087,
    "date": "2008-10-03",
    "close": 4.445,
    "open": 4.762,
    "high": 4.877,
    "low": 4.334,
    "volume": 1789583795.0,
    "rate": -1.09,
    "compare": -0.04899999999999949,
    "rate_open": 5.96,
    "rate_high": 8.52,
    "rate_low": -3.56,
    "rate_volume": 8.87
  },
  {
    "index": 4086,
    "date": "2008-10-06",
    "close": 4.494,
    "open": 4.211,
    "high": 4.523,
    "low": 4.008,
    "volume": 1643742286.0,
    "rate": 10.07,
    "compare": 0.4109999999999996,
    "rate_open": 3.13,
    "rate_high": 10.78,
    "rate_low": -1.84,
    "rate_volume": 12.17
  },
  {
    "index": 4085,
    "date": "2008-10-07",
    "close": 4.083,
    "open": 4.601,
    "high": 4.648,
    "low": 4.073,
    "volume": 1465403709.0,
    "rate": -0.68,
    "compare": -0.02799999999999958,
    "rate_open": 11.92,
    "rate_high": 13.06,
    "rate_low": -0.92,
    "rate_volume": -14.9
  },
  {
    "index": 4084,
    "date": "2008-10-08",
    "close": 4.111,
    "open": 3.934,
    "high": 4.411,
    "low": 3.923,
    "volume": 1721992953.0,
    "rate": 1.18,
    "compare": 0.04800000000000004,
    "rate_open": -3.17,
    "rate_high": 8.57,
    "rate_low": -3.45,
    "rate_volume": 36.5
  },
  {
    "index": 4083,
    "date": "2008-10-09",
    "close": 4.063,
    "open": 4.274,
    "high": 4.387,
    "low": 3.965,
    "volume": 1261526107.0,
    "rate": -8.33,
    "compare": -0.36900000000000066,
    "rate_open": -3.56,
    "rate_high": -1.02,
    "rate_low": -10.54,
    "rate_volume": -27.12
  },
  {
    "index": 4082,
    "date": "2008-10-10",
    "close": 4.432,
    "open": 3.924,
    "high": 4.579,
    "low": 3.892,
    "volume": 1731008268.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -11.46,
    "rate_high": 3.32,
    "rate_low": -12.18,
    "rate_volume": 26.59
  },
  {
    "index": 4081,
    "date": "2008-10-13",
    "close": 4.432,
    "open": 4.203,
    "high": 4.443,
    "low": 4.061,
    "volume": 1367370046.0,
    "rate": 5.93,
    "compare": 0.24800000000000022,
    "rate_open": 0.45,
    "rate_high": 6.19,
    "rate_low": -2.94,
    "rate_volume": -22.31
  },
  {
    "index": 4080,
    "date": "2008-10-14",
    "close": 4.184,
    "open": 4.674,
    "high": 4.679,
    "low": 4.146,
    "volume": 1759986124.0,
    "rate": 6.27,
    "compare": 0.24700000000000033,
    "rate_open": 18.72,
    "rate_high": 18.85,
    "rate_low": 5.31,
    "rate_volume": 25.05
  },
  {
    "index": 4079,
    "date": "2008-10-15",
    "close": 3.937,
    "open": 4.174,
    "high": 4.301,
    "low": 3.935,
    "volume": 1407438140.0,
    "rate": -3.88,
    "compare": -0.15900000000000025,
    "rate_open": 1.9,
    "rate_high": 5.0,
    "rate_low": -3.93,
    "rate_volume": -20.01
  },
  {
    "index": 4078,
    "date": "2008-10-16",
    "close": 4.096,
    "open": 4.011,
    "high": 4.158,
    "low": 3.688,
    "volume": 1759565716.0,
    "rate": 4.62,
    "compare": 0.18100000000000005,
    "rate_open": 2.45,
    "rate_high": 6.21,
    "rate_low": -5.8,
    "rate_volume": 12.39
  },
  {
    "index": 4077,
    "date": "2008-10-17",
    "close": 3.915,
    "open": 4.004,
    "high": 4.102,
    "low": 3.453,
    "volume": 1565625891.0,
    "rate": -1.06,
    "compare": -0.041999999999999815,
    "rate_open": 1.19,
    "rate_high": 3.66,
    "rate_low": -12.74,
    "rate_volume": 13.85
  },
  {
    "index": 4076,
    "date": "2008-10-20",
    "close": 3.957,
    "open": 4.011,
    "high": 4.021,
    "low": 3.764,
    "volume": 1375161271.0,
    "rate": 7.59,
    "compare": 0.2789999999999999,
    "rate_open": 9.05,
    "rate_high": 9.33,
    "rate_low": 2.34,
    "rate_volume": -29.44
  },
  {
    "index": 4075,
    "date": "2008-10-21",
    "close": 3.678,
    "open": 3.897,
    "high": 3.935,
    "low": 3.665,
    "volume": 1948925832.0,
    "rate": -5.55,
    "compare": -0.2160000000000002,
    "rate_open": 0.08,
    "rate_high": 1.05,
    "rate_low": -5.88,
    "rate_volume": -2.45
  },
  {
    "index": 4074,
    "date": "2008-10-22",
    "close": 3.894,
    "open": 3.914,
    "high": 4.07,
    "low": 3.736,
    "volume": 1997921994.0,
    "rate": -1.39,
    "compare": -0.054999999999999716,
    "rate_open": -0.89,
    "rate_high": 3.06,
    "rate_low": -5.39,
    "rate_volume": 34.22
  },
  {
    "index": 4073,
    "date": "2008-10-23",
    "close": 3.949,
    "open": 3.88,
    "high": 3.99,
    "low": 3.694,
    "volume": 1488512161.0,
    "rate": 1.94,
    "compare": 0.07499999999999973,
    "rate_open": 0.15,
    "rate_high": 2.99,
    "rate_low": -4.65,
    "rate_volume": 5.37
  },
  {
    "index": 4072,
    "date": "2008-10-24",
    "close": 3.874,
    "open": 3.631,
    "high": 3.935,
    "low": 3.622,
    "volume": 1412664629.0,
    "rate": 4.65,
    "compare": 0.17200000000000015,
    "rate_open": -1.92,
    "rate_high": 6.29,
    "rate_low": -2.16,
    "rate_volume": 31.54
  },
  {
    "index": 4071,
    "date": "2008-10-27",
    "close": 3.702,
    "open": 3.822,
    "high": 3.925,
    "low": 3.693,
    "volume": 1073915473.0,
    "rate": -7.82,
    "compare": -0.31400000000000006,
    "rate_open": -4.83,
    "rate_high": -2.27,
    "rate_low": -8.04,
    "rate_volume": -26.03
  },
  {
    "index": 4070,
    "date": "2008-10-28",
    "close": 4.016,
    "open": 3.836,
    "high": 4.04,
    "low": 3.713,
    "volume": 1451822255.0,
    "rate": -4.45,
    "compare": -0.18700000000000028,
    "rate_open": -8.73,
    "rate_high": -3.88,
    "rate_low": -11.66,
    "rate_volume": -16.24
  },
  {
    "index": 4069,
    "date": "2008-10-29",
    "close": 4.203,
    "open": 4.054,
    "high": 4.403,
    "low": 4.017,
    "volume": 1733318838.0,
    "rate": -5.85,
    "compare": -0.2610000000000001,
    "rate_open": -9.18,
    "rate_high": -1.37,
    "rate_low": -10.01,
    "rate_volume": 19.1
  },
  {
    "index": 4068,
    "date": "2008-10-30",
    "close": 4.464,
    "open": 4.351,
    "high": 4.51,
    "low": 4.326,
    "volume": 1455337261.0,
    "rate": 3.21,
    "compare": 0.13900000000000023,
    "rate_open": 0.6,
    "rate_high": 4.28,
    "rate_low": 0.02,
    "rate_volume": -1.31
  },
  {
    "index": 4067,
    "date": "2008-10-31",
    "close": 4.325,
    "open": 4.317,
    "high": 4.453,
    "low": 4.227,
    "volume": 1474586464.0,
    "rate": 0.58,
    "compare": 0.025000000000000355,
    "rate_open": 0.4,
    "rate_high": 3.56,
    "rate_low": -1.7,
    "rate_volume": 56.89
  },
  {
    "index": 4066,
    "date": "2008-11-03",
    "close": 4.3,
    "open": 4.258,
    "high": 4.386,
    "low": 4.215,
    "volume": 939909875.0,
    "rate": -3.63,
    "compare": -0.16199999999999992,
    "rate_open": -4.57,
    "rate_high": -1.7,
    "rate_low": -5.54,
    "rate_volume": -24.36
  },
  {
    "index": 4065,
    "date": "2008-11-04",
    "close": 4.462,
    "open": 4.421,
    "high": 4.494,
    "low": 4.288,
    "volume": 1242638295.0,
    "rate": 7.44,
    "compare": 0.30900000000000016,
    "rate_open": 6.45,
    "rate_high": 8.21,
    "rate_low": 3.25,
    "rate_volume": 11.32
  },
  {
    "index": 4064,
    "date": "2008-11-05",
    "close": 4.153,
    "open": 4.378,
    "high": 4.411,
    "low": 4.14,
    "volume": 1116279641.0,
    "rate": 4.24,
    "compare": 0.1689999999999996,
    "rate_open": 9.89,
    "rate_high": 10.72,
    "rate_low": 3.92,
    "rate_volume": -4.75
  },
  {
    "index": 4063,
    "date": "2008-11-06",
    "close": 3.984,
    "open": 4.062,
    "high": 4.132,
    "low": 3.94,
    "volume": 1171912773.0,
    "rate": 0.89,
    "compare": 0.03500000000000014,
    "rate_open": 2.86,
    "rate_high": 4.63,
    "rate_low": -0.23,
    "rate_volume": 20.44
  },
  {
    "index": 4062,
    "date": "2008-11-07",
    "close": 3.949,
    "open": 3.989,
    "high": 4.014,
    "low": 3.848,
    "volume": 973062386.0,
    "rate": 2.46,
    "compare": 0.09499999999999975,
    "rate_open": 3.5,
    "rate_high": 4.15,
    "rate_low": -0.16,
    "rate_volume": -2.54
  },
  {
    "index": 4061,
    "date": "2008-11-10",
    "close": 3.854,
    "open": 4.027,
    "high": 4.036,
    "low": 3.799,
    "volume": 998443572.0,
    "rate": 1.15,
    "compare": 0.04400000000000004,
    "rate_open": 5.7,
    "rate_high": 5.93,
    "rate_low": -0.29,
    "rate_volume": -8.22
  },
  {
    "index": 4060,
    "date": "2008-11-11",
    "close": 3.81,
    "open": 3.811,
    "high": 3.906,
    "low": 3.709,
    "volume": 1087923261.0,
    "rate": 5.16,
    "compare": 0.18699999999999983,
    "rate_open": 5.19,
    "rate_high": 7.81,
    "rate_low": 2.37,
    "rate_volume": 3.86
  },
  {
    "index": 4059,
    "date": "2008-11-12",
    "close": 3.623,
    "open": 3.716,
    "high": 3.748,
    "low": 3.618,
    "volume": 1047444710.0,
    "rate": -6.55,
    "compare": -0.25399999999999956,
    "rate_open": -4.15,
    "rate_high": -3.33,
    "rate_low": -6.68,
    "rate_volume": -36.41
  },
  {
    "index": 4058,
    "date": "2008-11-13",
    "close": 3.877,
    "open": 3.613,
    "high": 3.877,
    "low": 3.458,
    "volume": 1647237238.0,
    "rate": 6.86,
    "compare": 0.24899999999999967,
    "rate_open": -0.41,
    "rate_high": 6.86,
    "rate_low": -4.69,
    "rate_volume": 31.94
  },
  {
    "index": 4057,
    "date": "2008-11-14",
    "close": 3.628,
    "open": 3.769,
    "high": 3.778,
    "low": 3.618,
    "volume": 1248489177.0,
    "rate": 2.4,
    "compare": 0.08499999999999996,
    "rate_open": 6.38,
    "rate_high": 6.63,
    "rate_low": 2.12,
    "rate_volume": 20.88
  },
  {
    "index": 4056,
    "date": "2008-11-17",
    "close": 3.543,
    "open": 3.557,
    "high": 3.64,
    "low": 3.508,
    "volume": 1032829942.0,
    "rate": -1.96,
    "compare": -0.07099999999999973,
    "rate_open": -1.58,
    "rate_high": 0.72,
    "rate_low": -2.93,
    "rate_volume": -3.9
  },
  {
    "index": 4055,
    "date": "2008-11-18",
    "close": 3.614,
    "open": 3.603,
    "high": 3.658,
    "low": 3.492,
    "volume": 1074736388.0,
    "rate": 4.18,
    "compare": 0.14500000000000002,
    "rate_open": 3.86,
    "rate_high": 5.45,
    "rate_low": 0.66,
    "rate_volume": 3.23
  },
  {
    "index": 4054,
    "date": "2008-11-19",
    "close": 3.469,
    "open": 3.595,
    "high": 3.681,
    "low": 3.466,
    "volume": 1041158494.0,
    "rate": 7.2,
    "compare": 0.23299999999999965,
    "rate_open": 11.09,
    "rate_high": 13.75,
    "rate_low": 7.11,
    "rate_volume": -31.74
  },
  {
    "index": 4053,
    "date": "2008-11-20",
    "close": 3.236,
    "open": 3.427,
    "high": 3.475,
    "low": 3.216,
    "volume": 1525279183.0,
    "rate": -2.53,
    "compare": -0.08399999999999963,
    "rate_open": 3.22,
    "rate_high": 4.67,
    "rate_low": -3.13,
    "rate_volume": 9.4
  },
  {
    "index": 4052,
    "date": "2008-11-21",
    "close": 3.32,
    "open": 3.294,
    "high": 3.382,
    "low": 3.181,
    "volume": 1394196539.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.78,
    "rate_high": 1.87,
    "rate_low": -4.19,
    "rate_volume": -3.33
  },
  {
    "index": 4051,
    "date": "2008-11-24",
    "close": 3.32,
    "open": 3.043,
    "high": 3.385,
    "low": 3.03,
    "volume": 1442259042.0,
    "rate": 2.37,
    "compare": 0.07699999999999996,
    "rate_open": -6.17,
    "rate_high": 4.38,
    "rate_low": -6.57,
    "rate_volume": 16.75
  },
  {
    "index": 4050,
    "date": "2008-11-25",
    "close": 3.243,
    "open": 3.38,
    "high": 3.382,
    "low": 3.149,
    "volume": 1235294035.0,
    "rate": -4.42,
    "compare": -0.1499999999999999,
    "rate_open": -0.38,
    "rate_high": -0.32,
    "rate_low": -7.19,
    "rate_volume": 37.28
  },
  {
    "index": 4049,
    "date": "2008-11-26",
    "close": 3.393,
    "open": 3.211,
    "high": 3.402,
    "low": 3.209,
    "volume": 899836900.0,
    "rate": 2.51,
    "compare": 0.08299999999999974,
    "rate_open": -2.99,
    "rate_high": 2.78,
    "rate_low": -3.05,
    "rate_volume": 202.19
  },
  {
    "index": 4048,
    "date": "2008-11-28",
    "close": 3.31,
    "open": 3.382,
    "high": 3.384,
    "low": 3.281,
    "volume": 297774698.0,
    "rate": 4.22,
    "compare": 0.1339999999999999,
    "rate_open": 6.49,
    "rate_high": 6.55,
    "rate_low": 3.31,
    "rate_volume": -67.77
  },
  {
    "index": 4047,
    "date": "2008-12-01",
    "close": 3.176,
    "open": 3.261,
    "high": 3.295,
    "low": 3.176,
    "volume": 923768524.0,
    "rate": -3.82,
    "compare": -0.1259999999999999,
    "rate_open": -1.24,
    "rate_high": -0.21,
    "rate_low": -3.82,
    "rate_volume": -19.58
  },
  {
    "index": 4046,
    "date": "2008-12-02",
    "close": 3.302,
    "open": 3.215,
    "high": 3.309,
    "low": 3.089,
    "volume": 1148723549.0,
    "rate": -3.59,
    "compare": -0.12299999999999978,
    "rate_open": -6.13,
    "rate_high": -3.39,
    "rate_low": -9.81,
    "rate_volume": -14.19
  },
  {
    "index": 4045,
    "date": "2008-12-03",
    "close": 3.425,
    "open": 3.193,
    "high": 3.437,
    "low": 3.171,
    "volume": 1338681339.0,
    "rate": 4.9,
    "compare": 0.1599999999999997,
    "rate_open": -2.21,
    "rate_high": 5.27,
    "rate_low": -2.88,
    "rate_volume": 22.66
  },
  {
    "index": 4044,
    "date": "2008-12-04",
    "close": 3.265,
    "open": 3.372,
    "high": 3.4,
    "low": 3.181,
    "volume": 1091371091.0,
    "rate": -2.74,
    "compare": -0.09200000000000008,
    "rate_open": 0.45,
    "rate_high": 1.28,
    "rate_low": -5.24,
    "rate_volume": 4.56
  },
  {
    "index": 4043,
    "date": "2008-12-05",
    "close": 3.357,
    "open": 3.227,
    "high": 3.375,
    "low": 3.174,
    "volume": 1043796244.0,
    "rate": -5.73,
    "compare": -0.20399999999999974,
    "rate_open": -9.38,
    "rate_high": -5.22,
    "rate_low": -10.87,
    "rate_volume": -11.93
  },
  {
    "index": 4042,
    "date": "2008-12-08",
    "close": 3.561,
    "open": 3.474,
    "high": 3.6,
    "low": 3.421,
    "volume": 1185143185.0,
    "rate": -0.36,
    "compare": -0.0129999999999999,
    "rate_open": -2.8,
    "rate_high": 0.73,
    "rate_low": -4.28,
    "rate_volume": -1.53
  },
  {
    "index": 4041,
    "date": "2008-12-09",
    "close": 3.574,
    "open": 3.501,
    "high": 3.7,
    "low": 3.472,
    "volume": 1203497203.0,
    "rate": 1.91,
    "compare": 0.06699999999999973,
    "rate_open": -0.17,
    "rate_high": 5.5,
    "rate_low": -1.0,
    "rate_volume": 28.3
  },
  {
    "index": 4040,
    "date": "2008-12-10",
    "close": 3.507,
    "open": 3.495,
    "high": 3.553,
    "low": 3.446,
    "volume": 938048538.0,
    "rate": 3.36,
    "compare": 0.11400000000000032,
    "rate_open": 3.01,
    "rate_high": 4.72,
    "rate_low": 1.56,
    "rate_volume": -9.86
  },
  {
    "index": 4039,
    "date": "2008-12-11",
    "close": 3.393,
    "open": 3.477,
    "high": 3.616,
    "low": 3.387,
    "volume": 1040618241.0,
    "rate": -3.33,
    "compare": -0.11699999999999999,
    "rate_open": -0.94,
    "rate_high": 3.02,
    "rate_low": -3.5,
    "rate_volume": -0.05
  },
  {
    "index": 4038,
    "date": "2008-12-12",
    "close": 3.51,
    "open": 3.314,
    "high": 3.536,
    "low": 3.305,
    "volume": 1041175441.0,
    "rate": 3.72,
    "compare": 0.1259999999999999,
    "rate_open": -2.07,
    "rate_high": 4.49,
    "rate_low": -2.33,
    "rate_volume": 16.76
  },
  {
    "index": 4037,
    "date": "2008-12-15",
    "close": 3.384,
    "open": 3.428,
    "high": 3.436,
    "low": 3.321,
    "volume": 891758892.0,
    "rate": -0.7,
    "compare": -0.02400000000000002,
    "rate_open": 0.59,
    "rate_high": 0.82,
    "rate_low": -2.55,
    "rate_volume": -18.45
  },
  {
    "index": 4036,
    "date": "2008-12-16",
    "close": 3.408,
    "open": 3.356,
    "high": 3.446,
    "low": 3.312,
    "volume": 1093507494.0,
    "rate": 7.04,
    "compare": 0.22399999999999975,
    "rate_open": 5.4,
    "rate_high": 8.23,
    "rate_low": 4.02,
    "rate_volume": -15.48
  },
  {
    "index": 4035,
    "date": "2008-12-17",
    "close": 3.184,
    "open": 3.251,
    "high": 3.254,
    "low": 3.144,
    "volume": 1293861694.0,
    "rate": -0.31,
    "compare": -0.009999999999999787,
    "rate_open": 1.78,
    "rate_high": 1.88,
    "rate_low": -1.57,
    "rate_volume": 50.9
  },
  {
    "index": 4034,
    "date": "2008-12-18",
    "close": 3.194,
    "open": 3.19,
    "high": 3.244,
    "low": 3.159,
    "volume": 857416857.0,
    "rate": -0.62,
    "compare": -0.020000000000000018,
    "rate_open": -0.75,
    "rate_high": 0.93,
    "rate_low": -1.71,
    "rate_volume": 6.92
  },
  {
    "index": 4033,
    "date": "2008-12-19",
    "close": 3.214,
    "open": 3.212,
    "high": 3.248,
    "low": 3.171,
    "volume": 801920802.0,
    "rate": 4.96,
    "compare": 0.15200000000000014,
    "rate_open": 4.9,
    "rate_high": 6.07,
    "rate_low": 3.56,
    "rate_volume": -5.07
  },
  {
    "index": 4032,
    "date": "2008-12-22",
    "close": 3.062,
    "open": 3.215,
    "high": 3.215,
    "low": 3.025,
    "volume": 844741245.0,
    "rate": -0.75,
    "compare": -0.02300000000000013,
    "rate_open": 4.21,
    "rate_high": 4.21,
    "rate_low": -1.94,
    "rate_volume": 33.02
  },
  {
    "index": 4031,
    "date": "2008-12-23",
    "close": 3.085,
    "open": 3.102,
    "high": 3.138,
    "low": 3.068,
    "volume": 635032235.0,
    "rate": 1.58,
    "compare": 0.04800000000000004,
    "rate_open": 2.14,
    "rate_high": 3.33,
    "rate_low": 1.02,
    "rate_volume": 134.04
  },
  {
    "index": 4030,
    "date": "2008-12-24",
    "close": 3.037,
    "open": 3.076,
    "high": 3.08,
    "low": 3.02,
    "volume": 271334271.0,
    "rate": -0.91,
    "compare": -0.028000000000000025,
    "rate_open": 0.36,
    "rate_high": 0.49,
    "rate_low": -1.47,
    "rate_volume": -12.0
  },
  {
    "index": 4029,
    "date": "2008-12-26",
    "close": 3.065,
    "open": 3.094,
    "high": 3.122,
    "low": 3.044,
    "volume": 308325108.0,
    "rate": -0.91,
    "compare": -0.028000000000000025,
    "rate_open": 0.03,
    "rate_high": 0.94,
    "rate_low": -1.58,
    "rate_volume": -55.05
  },
  {
    "index": 4028,
    "date": "2008-12-29",
    "close": 3.093,
    "open": 3.09,
    "high": 3.129,
    "low": 3.038,
    "volume": 686000686.0,
    "rate": 0.36,
    "compare": 0.01100000000000012,
    "rate_open": 0.26,
    "rate_high": 1.52,
    "rate_low": -1.43,
    "rate_volume": -29.1
  },
  {
    "index": 4027,
    "date": "2008-12-30",
    "close": 3.082,
    "open": 3.122,
    "high": 3.145,
    "low": 3.026,
    "volume": 967602568.0,
    "rate": 1.12,
    "compare": 0.03399999999999981,
    "rate_open": 2.43,
    "rate_high": 3.18,
    "rate_low": -0.72,
    "rate_volume": 59.27
  },
  {
    "index": 4026,
    "date": "2008-12-31",
    "close": 3.048,
    "open": 3.07,
    "high": 3.134,
    "low": 3.048,
    "volume": 607541808.0,
    "rate": -5.95,
    "compare": -0.19300000000000006,
    "rate_open": -5.28,
    "rate_high": -3.3,
    "rate_low": -5.95,
    "rate_volume": -18.56
  },
  {
    "index": 4025,
    "date": "2009-01-02",
    "close": 3.241,
    "open": 3.067,
    "high": 3.251,
    "low": 3.041,
    "volume": 746015946.0,
    "rate": -4.06,
    "compare": -0.137,
    "rate_open": -9.21,
    "rate_high": -3.76,
    "rate_low": -9.98,
    "rate_volume": -36.86
  },
  {
    "index": 4024,
    "date": "2009-01-05",
    "close": 3.378,
    "open": 3.327,
    "high": 3.435,
    "low": 3.311,
    "volume": 1181609582.0,
    "rate": 1.69,
    "compare": 0.05600000000000005,
    "rate_open": 0.15,
    "rate_high": 3.4,
    "rate_low": -0.33,
    "rate_volume": -8.35
  },
  {
    "index": 4023,
    "date": "2009-01-06",
    "close": 3.322,
    "open": 3.427,
    "high": 3.47,
    "low": 3.3,
    "volume": 1289311689.0,
    "rate": 2.22,
    "compare": 0.07200000000000006,
    "rate_open": 5.45,
    "rate_high": 6.77,
    "rate_low": 1.54,
    "rate_volume": 71.21
  },
  {
    "index": 4022,
    "date": "2009-01-07",
    "close": 3.25,
    "open": 3.279,
    "high": 3.304,
    "low": 3.224,
    "volume": 753049553.0,
    "rate": -1.84,
    "compare": -0.06099999999999994,
    "rate_open": -0.97,
    "rate_high": -0.21,
    "rate_low": -2.63,
    "rate_volume": 12.47
  },
  {
    "index": 4021,
    "date": "2009-01-08",
    "close": 3.311,
    "open": 3.23,
    "high": 3.327,
    "low": 3.216,
    "volume": 669536670.0,
    "rate": 2.35,
    "compare": 0.07600000000000007,
    "rate_open": -0.15,
    "rate_high": 2.84,
    "rate_low": -0.59,
    "rate_volume": 22.44
  },
  {
    "index": 4020,
    "date": "2009-01-09",
    "close": 3.235,
    "open": 3.329,
    "high": 3.335,
    "low": 3.219,
    "volume": 546846147.0,
    "rate": 2.18,
    "compare": 0.06899999999999995,
    "rate_open": 5.15,
    "rate_high": 5.34,
    "rate_low": 1.67,
    "rate_volume": -11.47
  },
  {
    "index": 4019,
    "date": "2009-01-12",
    "close": 3.166,
    "open": 3.231,
    "high": 3.25,
    "low": 3.127,
    "volume": 617717018.0,
    "rate": 1.09,
    "compare": 0.03399999999999981,
    "rate_open": 3.16,
    "rate_high": 3.77,
    "rate_low": -0.16,
    "rate_volume": -22.63
  },
  {
    "index": 4018,
    "date": "2009-01-13",
    "close": 3.132,
    "open": 3.151,
    "high": 3.205,
    "low": 3.084,
    "volume": 798398398.0,
    "rate": 2.79,
    "compare": 0.08499999999999996,
    "rate_open": 3.41,
    "rate_high": 5.19,
    "rate_low": 1.21,
    "rate_volume": -21.85
  },
  {
    "index": 4017,
    "date": "2009-01-14",
    "close": 3.047,
    "open": 3.08,
    "high": 3.116,
    "low": 3.026,
    "volume": 1021665022.0,
    "rate": 2.32,
    "compare": 0.06899999999999995,
    "rate_open": 3.43,
    "rate_high": 4.63,
    "rate_low": 1.61,
    "rate_volume": -44.22
  },
  {
    "index": 4016,
    "date": "2009-01-15",
    "close": 2.978,
    "open": 2.877,
    "high": 3.004,
    "low": 2.859,
    "volume": 1831635832.0,
    "rate": 1.29,
    "compare": 0.038000000000000256,
    "rate_open": -2.14,
    "rate_high": 2.18,
    "rate_low": -2.76,
    "rate_volume": 74.84
  },
  {
    "index": 4015,
    "date": "2009-01-16",
    "close": 2.94,
    "open": 3.011,
    "high": 3.014,
    "low": 2.871,
    "volume": 1047626648.0,
    "rate": 5.26,
    "compare": 0.1469999999999998,
    "rate_open": 7.81,
    "rate_high": 7.91,
    "rate_low": 2.79,
    "rate_volume": 13.88
  },
  {
    "index": 4014,
    "date": "2009-01-20",
    "close": 2.793,
    "open": 2.926,
    "high": 2.929,
    "low": 2.793,
    "volume": 919915720.0,
    "rate": -5.58,
    "compare": -0.16500000000000004,
    "rate_open": -1.08,
    "rate_high": -0.98,
    "rate_low": -5.58,
    "rate_volume": -15.55
  },
  {
    "index": 4013,
    "date": "2009-01-21",
    "close": 2.958,
    "open": 2.835,
    "high": 2.96,
    "low": 2.832,
    "volume": 1089271089.0,
    "rate": -6.27,
    "compare": -0.19799999999999995,
    "rate_open": -10.17,
    "rate_high": -6.21,
    "rate_low": -10.27,
    "rate_volume": -22.72
  },
  {
    "index": 4012,
    "date": "2009-01-22",
    "close": 3.156,
    "open": 3.144,
    "high": 3.214,
    "low": 3.065,
    "volume": 1409529810.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.38,
    "rate_high": 1.84,
    "rate_low": -2.88,
    "rate_volume": 84.55
  },
  {
    "index": 4011,
    "date": "2009-01-23",
    "close": 3.156,
    "open": 3.101,
    "high": 3.21,
    "low": 3.089,
    "volume": 763770764.0,
    "rate": -1.41,
    "compare": -0.04499999999999993,
    "rate_open": -3.12,
    "rate_high": 0.28,
    "rate_low": -3.5,
    "rate_volume": 10.33
  },
  {
    "index": 4010,
    "date": "2009-01-26",
    "close": 3.201,
    "open": 3.174,
    "high": 3.249,
    "low": 3.154,
    "volume": 692239092.0,
    "rate": -1.2,
    "compare": -0.039000000000000146,
    "rate_open": -2.04,
    "rate_high": 0.28,
    "rate_low": -2.65,
    "rate_volume": 12.01
  },
  {
    "index": 4009,
    "date": "2009-01-27",
    "close": 3.24,
    "open": 3.221,
    "high": 3.27,
    "low": 3.205,
    "volume": 618039018.0,
    "rate": -3.69,
    "compare": -0.12399999999999967,
    "rate_open": -4.25,
    "rate_high": -2.79,
    "rate_low": -4.73,
    "rate_volume": -28.25
  },
  {
    "index": 4008,
    "date": "2009-01-28",
    "close": 3.364,
    "open": 3.29,
    "high": 3.393,
    "low": 3.268,
    "volume": 861406861.0,
    "rate": 1.29,
    "compare": 0.042999999999999705,
    "rate_open": -0.93,
    "rate_high": 2.17,
    "rate_low": -1.6,
    "rate_volume": 45.33
  },
  {
    "index": 4007,
    "date": "2009-01-29",
    "close": 3.321,
    "open": 3.325,
    "high": 3.369,
    "low": 3.307,
    "volume": 592729793.0,
    "rate": 3.17,
    "compare": 0.10200000000000031,
    "rate_open": 3.29,
    "rate_high": 4.66,
    "rate_low": 2.73,
    "rate_volume": -9.02
  },
  {
    "index": 4006,
    "date": "2009-01-30",
    "close": 3.219,
    "open": 3.307,
    "high": 3.344,
    "low": 3.215,
    "volume": 651479451.0,
    "rate": -1.5,
    "compare": -0.04899999999999993,
    "rate_open": 1.19,
    "rate_high": 2.33,
    "rate_low": -1.62,
    "rate_volume": 16.7
  },
  {
    "index": 4005,
    "date": "2009-02-02",
    "close": 3.268,
    "open": 3.182,
    "high": 3.286,
    "low": 3.175,
    "volume": 558247758.0,
    "rate": -1.6,
    "compare": -0.05300000000000038,
    "rate_open": -4.19,
    "rate_high": -1.05,
    "rate_low": -4.4,
    "rate_volume": -6.85
  },
  {
    "index": 4004,
    "date": "2009-02-03",
    "close": 3.321,
    "open": 3.283,
    "high": 3.335,
    "low": 3.224,
    "volume": 599309799.0,
    "rate": -0.6,
    "compare": -0.020000000000000018,
    "rate_open": -1.74,
    "rate_high": -0.18,
    "rate_low": -3.5,
    "rate_volume": -25.87
  },
  {
    "index": 4003,
    "date": "2009-02-04",
    "close": 3.341,
    "open": 3.329,
    "high": 3.437,
    "low": 3.325,
    "volume": 808422408.0,
    "rate": -3.02,
    "compare": -0.10399999999999965,
    "rate_open": -3.37,
    "rate_high": -0.23,
    "rate_low": -3.48,
    "rate_volume": 7.9
  },
  {
    "index": 4002,
    "date": "2009-02-05",
    "close": 3.445,
    "open": 3.313,
    "high": 3.473,
    "low": 3.308,
    "volume": 749247149.0,
    "rate": -3.26,
    "compare": -0.1160000000000001,
    "rate_open": -6.96,
    "rate_high": -2.47,
    "rate_low": -7.1,
    "rate_volume": 9.03
  },
  {
    "index": 4001,
    "date": "2009-02-06",
    "close": 3.561,
    "open": 3.465,
    "high": 3.571,
    "low": 3.464,
    "volume": 687210287.0,
    "rate": -2.73,
    "compare": -0.10000000000000009,
    "rate_open": -5.35,
    "rate_high": -2.46,
    "rate_low": -5.38,
    "rate_volume": -3.89
  },
  {
    "index": 4000,
    "date": "2009-02-09",
    "close": 3.661,
    "open": 3.571,
    "high": 3.679,
    "low": 3.554,
    "volume": 715011515.0,
    "rate": 4.78,
    "compare": 0.16699999999999982,
    "rate_open": 2.2,
    "rate_high": 5.29,
    "rate_low": 1.72,
    "rate_volume": -15.79
  },
  {
    "index": 3999,
    "date": "2009-02-10",
    "close": 3.494,
    "open": 3.619,
    "high": 3.661,
    "low": 3.466,
    "volume": 849061649.0,
    "rate": 1.04,
    "compare": 0.03600000000000003,
    "rate_open": 4.66,
    "rate_high": 5.87,
    "rate_low": 0.23,
    "rate_volume": 25.79
  },
  {
    "index": 3998,
    "date": "2009-02-11",
    "close": 3.458,
    "open": 3.442,
    "high": 3.511,
    "low": 3.42,
    "volume": 674974275.0,
    "rate": -2.45,
    "compare": -0.08699999999999974,
    "rate_open": -2.91,
    "rate_high": -0.96,
    "rate_low": -3.53,
    "rate_volume": -17.4
  },
  {
    "index": 3997,
    "date": "2009-02-12",
    "close": 3.545,
    "open": 3.422,
    "high": 3.562,
    "low": 3.422,
    "volume": 817189217.0,
    "rate": 0.11,
    "compare": 0.0040000000000000036,
    "rate_open": -3.36,
    "rate_high": 0.59,
    "rate_low": -3.36,
    "rate_volume": 34.19
  },
  {
    "index": 3996,
    "date": "2009-02-13",
    "close": 3.541,
    "open": 3.535,
    "high": 3.569,
    "low": 3.504,
    "volume": 608978209.0,
    "rate": 4.89,
    "compare": 0.16500000000000004,
    "rate_open": 4.71,
    "rate_high": 5.72,
    "rate_low": 3.79,
    "rate_volume": -10.21
  },
  {
    "index": 3995,
    "date": "2009-02-17",
    "close": 3.376,
    "open": 3.46,
    "high": 3.466,
    "low": 3.367,
    "volume": 678239078.0,
    "rate": 0.18,
    "compare": 0.005999999999999783,
    "rate_open": 2.67,
    "rate_high": 2.85,
    "rate_low": -0.09,
    "rate_volume": -0.96
  },
  {
    "index": 3994,
    "date": "2009-02-18",
    "close": 3.37,
    "open": 3.395,
    "high": 3.423,
    "low": 3.311,
    "volume": 684779885.0,
    "rate": 4.11,
    "compare": 0.133,
    "rate_open": 4.88,
    "rate_high": 5.75,
    "rate_low": 2.29,
    "rate_volume": -25.79
  },
  {
    "index": 3993,
    "date": "2009-02-19",
    "close": 3.237,
    "open": 3.335,
    "high": 3.366,
    "low": 3.218,
    "volume": 922805323.0,
    "rate": -0.61,
    "compare": -0.020000000000000018,
    "rate_open": 2.39,
    "rate_high": 3.35,
    "rate_low": -1.2,
    "rate_volume": 22.99
  },
  {
    "index": 3992,
    "date": "2009-02-20",
    "close": 3.257,
    "open": 3.193,
    "high": 3.3,
    "low": 3.179,
    "volume": 750316750.0,
    "rate": 4.9,
    "compare": 0.15200000000000014,
    "rate_open": 2.83,
    "rate_high": 6.28,
    "rate_low": 2.38,
    "rate_volume": -4.66
  },
  {
    "index": 3991,
    "date": "2009-02-23",
    "close": 3.105,
    "open": 3.273,
    "high": 3.286,
    "low": 3.09,
    "volume": 786982787.0,
    "rate": -3.66,
    "compare": -0.11799999999999988,
    "rate_open": 1.55,
    "rate_high": 1.95,
    "rate_low": -4.13,
    "rate_volume": -2.49
  },
  {
    "index": 3990,
    "date": "2009-02-24",
    "close": 3.223,
    "open": 3.123,
    "high": 3.246,
    "low": 3.107,
    "volume": 807106407.0,
    "rate": -1.01,
    "compare": -0.03299999999999992,
    "rate_open": -4.08,
    "rate_high": -0.31,
    "rate_low": -4.58,
    "rate_volume": -3.11
  },
  {
    "index": 3989,
    "date": "2009-02-25",
    "close": 3.256,
    "open": 3.209,
    "high": 3.319,
    "low": 3.187,
    "volume": 833054033.0,
    "rate": 2.23,
    "compare": 0.07099999999999973,
    "rate_open": 0.75,
    "rate_high": 4.21,
    "rate_low": 0.06,
    "rate_volume": 32.26
  },
  {
    "index": 3988,
    "date": "2009-02-26",
    "close": 3.185,
    "open": 3.286,
    "high": 3.319,
    "low": 3.177,
    "volume": 629869030.0,
    "rate": -0.16,
    "compare": -0.004999999999999893,
    "rate_open": 3.01,
    "rate_high": 4.04,
    "rate_low": -0.41,
    "rate_volume": -10.87
  },
  {
    "index": 3987,
    "date": "2009-02-27",
    "close": 3.19,
    "open": 3.14,
    "high": 3.261,
    "low": 3.131,
    "volume": 706659107.0,
    "rate": 1.56,
    "compare": 0.04899999999999993,
    "rate_open": -0.03,
    "rate_high": 3.82,
    "rate_low": -0.32,
    "rate_volume": -8.34
  },
  {
    "index": 3986,
    "date": "2009-03-02",
    "close": 3.141,
    "open": 3.147,
    "high": 3.257,
    "low": 3.131,
    "volume": 770930371.0,
    "rate": -0.48,
    "compare": -0.015000000000000124,
    "rate_open": -0.29,
    "rate_high": 3.2,
    "rate_low": -0.79,
    "rate_volume": 6.43
  },
  {
    "index": 3985,
    "date": "2009-03-03",
    "close": 3.156,
    "open": 3.176,
    "high": 3.241,
    "low": 3.139,
    "volume": 724341124.0,
    "rate": -3.07,
    "compare": -0.09999999999999964,
    "rate_open": -2.46,
    "rate_high": -0.46,
    "rate_low": -3.59,
    "rate_volume": -2.3
  },
  {
    "index": 3984,
    "date": "2009-03-04",
    "close": 3.256,
    "open": 3.221,
    "high": 3.313,
    "low": 3.195,
    "volume": 741404341.0,
    "rate": 2.62,
    "compare": 0.08299999999999974,
    "rate_open": 1.51,
    "rate_high": 4.41,
    "rate_low": 0.69,
    "rate_volume": 4.88
  },
  {
    "index": 3983,
    "date": "2009-03-05",
    "close": 3.173,
    "open": 3.231,
    "high": 3.281,
    "low": 3.159,
    "volume": 706899907.0,
    "rate": 4.17,
    "compare": 0.12700000000000022,
    "rate_open": 6.07,
    "rate_high": 7.72,
    "rate_low": 3.71,
    "rate_volume": -30.09
  },
  {
    "index": 3982,
    "date": "2009-03-06",
    "close": 3.046,
    "open": 3.155,
    "high": 3.157,
    "low": 2.94,
    "volume": 1011148211.0,
    "rate": 2.63,
    "compare": 0.07799999999999985,
    "rate_open": 6.3,
    "rate_high": 6.37,
    "rate_low": -0.94,
    "rate_volume": 44.8
  },
  {
    "index": 3981,
    "date": "2009-03-09",
    "close": 2.968,
    "open": 3.006,
    "high": 3.129,
    "low": 2.949,
    "volume": 698298298.0,
    "rate": -6.22,
    "compare": -0.19700000000000006,
    "rate_open": -5.02,
    "rate_high": -1.14,
    "rate_low": -6.82,
    "rate_volume": -17.29
  },
  {
    "index": 3980,
    "date": "2009-03-10",
    "close": 3.165,
    "open": 3.031,
    "high": 3.185,
    "low": 3.013,
    "volume": 844259644.0,
    "rate": -4.38,
    "compare": -0.14500000000000002,
    "rate_open": -8.43,
    "rate_high": -3.78,
    "rate_low": -8.97,
    "rate_volume": -0.25
  },
  {
    "index": 3979,
    "date": "2009-03-11",
    "close": 3.31,
    "open": 3.207,
    "high": 3.36,
    "low": 3.199,
    "volume": 846373646.0,
    "rate": -3.81,
    "compare": -0.13099999999999978,
    "rate_open": -6.8,
    "rate_high": -2.35,
    "rate_low": -7.03,
    "rate_volume": 10.14
  },
  {
    "index": 3978,
    "date": "2009-03-12",
    "close": 3.441,
    "open": 3.318,
    "high": 3.449,
    "low": 3.286,
    "volume": 768457968.0,
    "rate": 0.44,
    "compare": 0.01499999999999968,
    "rate_open": -3.15,
    "rate_high": 0.67,
    "rate_low": -4.09,
    "rate_volume": 27.83
  },
  {
    "index": 3977,
    "date": "2009-03-13",
    "close": 3.426,
    "open": 3.439,
    "high": 3.471,
    "low": 3.393,
    "volume": 601169001.0,
    "rate": 0.53,
    "compare": 0.018000000000000238,
    "rate_open": 0.91,
    "rate_high": 1.85,
    "rate_low": -0.44,
    "rate_volume": -24.59
  },
  {
    "index": 3976,
    "date": "2009-03-16",
    "close": 3.408,
    "open": 3.447,
    "high": 3.478,
    "low": 3.364,
    "volume": 797244797.0,
    "rate": -4.24,
    "compare": -0.15100000000000025,
    "rate_open": -3.15,
    "rate_high": -2.28,
    "rate_low": -5.48,
    "rate_volume": 1.35
  },
  {
    "index": 3975,
    "date": "2009-03-17",
    "close": 3.559,
    "open": 3.401,
    "high": 3.56,
    "low": 3.395,
    "volume": 786646787.0,
    "rate": -1.85,
    "compare": -0.06699999999999973,
    "rate_open": -6.21,
    "rate_high": -1.82,
    "rate_low": -6.37,
    "rate_volume": -1.18
  },
  {
    "index": 3974,
    "date": "2009-03-18",
    "close": 3.626,
    "open": 3.568,
    "high": 3.696,
    "low": 3.561,
    "volume": 796037996.0,
    "rate": -0.08,
    "compare": -0.0030000000000001137,
    "rate_open": -1.68,
    "rate_high": 1.85,
    "rate_low": -1.87,
    "rate_volume": 59.15
  },
  {
    "index": 3973,
    "date": "2009-03-19",
    "close": 3.629,
    "open": 3.637,
    "high": 3.686,
    "low": 3.58,
    "volume": 500181300.0,
    "rate": 0.03,
    "compare": 0.0009999999999998899,
    "rate_open": 0.25,
    "rate_high": 1.6,
    "rate_low": -1.32,
    "rate_volume": -28.09
  },
  {
    "index": 3972,
    "date": "2009-03-20",
    "close": 3.628,
    "open": 3.646,
    "high": 3.682,
    "low": 3.592,
    "volume": 695587896.0,
    "rate": -5.64,
    "compare": -0.21700000000000008,
    "rate_open": -5.18,
    "rate_high": -4.24,
    "rate_low": -6.58,
    "rate_volume": 4.38
  },
  {
    "index": 3971,
    "date": "2009-03-23",
    "close": 3.845,
    "open": 3.668,
    "high": 3.863,
    "low": 3.634,
    "volume": 666397866.0,
    "rate": 1.08,
    "compare": 0.04100000000000037,
    "rate_open": -3.58,
    "rate_high": 1.55,
    "rate_low": -4.47,
    "rate_volume": 4.03
  },
  {
    "index": 3970,
    "date": "2009-03-24",
    "close": 3.804,
    "open": 3.799,
    "high": 3.909,
    "low": 3.764,
    "volume": 640612641.0,
    "rate": 0.03,
    "compare": 0.0009999999999998899,
    "rate_open": -0.11,
    "rate_high": 2.79,
    "rate_low": -1.03,
    "rate_volume": -0.93
  },
  {
    "index": 3969,
    "date": "2009-03-25",
    "close": 3.803,
    "open": 3.842,
    "high": 3.87,
    "low": 3.709,
    "volume": 646618647.0,
    "rate": -3.08,
    "compare": -0.121,
    "rate_open": -2.09,
    "rate_high": -1.38,
    "rate_low": -5.48,
    "rate_volume": 4.93
  },
  {
    "index": 3968,
    "date": "2009-03-26",
    "close": 3.924,
    "open": 3.851,
    "high": 3.928,
    "low": 3.842,
    "volume": 616252616.0,
    "rate": 2.83,
    "compare": 0.1080000000000001,
    "rate_open": 0.92,
    "rate_high": 2.94,
    "rate_low": 0.68,
    "rate_volume": 25.03
  },
  {
    "index": 3967,
    "date": "2009-03-27",
    "close": 3.816,
    "open": 3.865,
    "high": 3.876,
    "low": 3.8,
    "volume": 492873293.0,
    "rate": 2.25,
    "compare": 0.08399999999999963,
    "rate_open": 3.56,
    "rate_high": 3.86,
    "rate_low": 1.82,
    "rate_volume": -1.97
  },
  {
    "index": 3966,
    "date": "2009-03-30",
    "close": 3.732,
    "open": 3.732,
    "high": 3.75,
    "low": 3.665,
    "volume": 502796503.0,
    "rate": -0.59,
    "compare": -0.021999999999999797,
    "rate_open": -0.59,
    "rate_high": -0.11,
    "rate_low": -2.37,
    "rate_volume": -11.71
  },
  {
    "index": 3965,
    "date": "2009-03-31",
    "close": 3.754,
    "open": 3.766,
    "high": 3.837,
    "low": 3.75,
    "volume": 569478569.0,
    "rate": -3.3,
    "compare": -0.1280000000000001,
    "rate_open": -2.99,
    "rate_high": -1.16,
    "rate_low": -3.4,
    "rate_volume": -3.38
  },
  {
    "index": 3964,
    "date": "2009-04-01",
    "close": 3.882,
    "open": 3.717,
    "high": 3.893,
    "low": 3.71,
    "volume": 589372589.0,
    "rate": -3.55,
    "compare": -0.14300000000000024,
    "rate_open": -7.65,
    "rate_high": -3.28,
    "rate_low": -7.83,
    "rate_volume": -27.45
  },
  {
    "index": 3963,
    "date": "2009-04-02",
    "close": 4.025,
    "open": 3.934,
    "high": 4.098,
    "low": 3.921,
    "volume": 812367612.0,
    "rate": -2.82,
    "compare": -0.11699999999999999,
    "rate_open": -5.02,
    "rate_high": -1.06,
    "rate_low": -5.34,
    "rate_volume": 27.68
  },
  {
    "index": 3962,
    "date": "2009-04-03",
    "close": 4.142,
    "open": 4.078,
    "high": 4.147,
    "low": 4.054,
    "volume": 636241836.0,
    "rate": -2.08,
    "compare": -0.08800000000000008,
    "rate_open": -3.59,
    "rate_high": -1.96,
    "rate_low": -4.16,
    "rate_volume": -3.32
  },
  {
    "index": 3961,
    "date": "2009-04-06",
    "close": 4.23,
    "open": 4.105,
    "high": 4.241,
    "low": 4.046,
    "volume": 658065058.0,
    "rate": 2.99,
    "compare": 0.12300000000000022,
    "rate_open": -0.05,
    "rate_high": 3.26,
    "rate_low": -1.49,
    "rate_volume": 22.64
  },
  {
    "index": 3960,
    "date": "2009-04-07",
    "close": 4.107,
    "open": 4.162,
    "high": 4.167,
    "low": 4.078,
    "volume": 536581337.0,
    "rate": -1.13,
    "compare": -0.04699999999999971,
    "rate_open": 0.19,
    "rate_high": 0.31,
    "rate_low": -1.83,
    "rate_volume": 17.77
  },
  {
    "index": 3959,
    "date": "2009-04-08",
    "close": 4.154,
    "open": 4.122,
    "high": 4.171,
    "low": 4.092,
    "volume": 455630456.0,
    "rate": -2.72,
    "compare": -0.11599999999999966,
    "rate_open": -3.47,
    "rate_high": -2.32,
    "rate_low": -4.17,
    "rate_volume": -14.15
  },
  {
    "index": 3958,
    "date": "2009-04-09",
    "close": 4.27,
    "open": 4.229,
    "high": 4.286,
    "low": 4.213,
    "volume": 530757331.0,
    "rate": -0.56,
    "compare": -0.02400000000000002,
    "rate_open": -1.51,
    "rate_high": -0.19,
    "rate_low": -1.89,
    "rate_volume": 36.36
  },
  {
    "index": 3957,
    "date": "2009-04-13",
    "close": 4.294,
    "open": 4.286,
    "high": 4.321,
    "low": 4.25,
    "volume": 389236789.0,
    "rate": 1.63,
    "compare": 0.06899999999999995,
    "rate_open": 1.44,
    "rate_high": 2.27,
    "rate_low": 0.59,
    "rate_volume": -14.38
  },
  {
    "index": 3956,
    "date": "2009-04-14",
    "close": 4.225,
    "open": 4.27,
    "high": 4.292,
    "low": 4.187,
    "volume": 454622455.0,
    "rate": 0.57,
    "compare": 0.02400000000000002,
    "rate_open": 1.64,
    "rate_high": 2.17,
    "rate_low": -0.33,
    "rate_volume": 10.11
  },
  {
    "index": 3955,
    "date": "2009-04-15",
    "close": 4.201,
    "open": 4.186,
    "high": 4.223,
    "low": 4.134,
    "volume": 412882813.0,
    "rate": -3.14,
    "compare": -0.13600000000000012,
    "rate_open": -3.48,
    "rate_high": -2.63,
    "rate_low": -4.68,
    "rate_volume": -30.43
  },
  {
    "index": 3954,
    "date": "2009-04-16",
    "close": 4.337,
    "open": 4.257,
    "high": 4.398,
    "low": 4.242,
    "volume": 593446593.0,
    "rate": -1.61,
    "compare": -0.07100000000000062,
    "rate_open": -3.43,
    "rate_high": -0.23,
    "rate_low": -3.77,
    "rate_volume": 19.29
  },
  {
    "index": 3953,
    "date": "2009-04-17",
    "close": 4.408,
    "open": 4.328,
    "high": 4.437,
    "low": 4.295,
    "volume": 497496097.0,
    "rate": 2.42,
    "compare": 0.10400000000000009,
    "rate_open": 0.56,
    "rate_high": 3.09,
    "rate_low": -0.21,
    "rate_volume": 6.65
  },
  {
    "index": 3952,
    "date": "2009-04-20",
    "close": 4.304,
    "open": 4.347,
    "high": 4.392,
    "low": 4.256,
    "volume": 466466466.0,
    "rate": -1.03,
    "compare": -0.04499999999999993,
    "rate_open": -0.05,
    "rate_high": 0.99,
    "rate_low": -2.14,
    "rate_volume": -0.9
  },
  {
    "index": 3951,
    "date": "2009-04-21",
    "close": 4.349,
    "open": 4.246,
    "high": 4.362,
    "low": 4.236,
    "volume": 470686071.0,
    "rate": 0.21,
    "compare": 0.009000000000000341,
    "rate_open": -2.17,
    "rate_high": 0.51,
    "rate_low": -2.4,
    "rate_volume": -49.86
  },
  {
    "index": 3950,
    "date": "2009-04-22",
    "close": 4.34,
    "open": 4.38,
    "high": 4.477,
    "low": 4.329,
    "volume": 938768139.0,
    "rate": -3.1,
    "compare": -0.13900000000000023,
    "rate_open": -2.21,
    "rate_high": -0.04,
    "rate_low": -3.35,
    "rate_volume": -0.68
  },
  {
    "index": 3949,
    "date": "2009-04-23",
    "close": 4.479,
    "open": 4.522,
    "high": 4.543,
    "low": 4.411,
    "volume": 945157745.0,
    "rate": 1.22,
    "compare": 0.05400000000000027,
    "rate_open": 2.19,
    "rate_high": 2.67,
    "rate_low": -0.32,
    "rate_volume": 74.78
  },
  {
    "index": 3948,
    "date": "2009-04-24",
    "close": 4.425,
    "open": 4.451,
    "high": 4.469,
    "low": 4.392,
    "volume": 540764541.0,
    "rate": -0.67,
    "compare": -0.03000000000000025,
    "rate_open": -0.09,
    "rate_high": 0.31,
    "rate_low": -1.41,
    "rate_volume": 12.5
  },
  {
    "index": 3947,
    "date": "2009-04-27",
    "close": 4.455,
    "open": 4.389,
    "high": 4.464,
    "low": 4.381,
    "volume": 480690481.0,
    "rate": 0.68,
    "compare": 0.03000000000000025,
    "rate_open": -0.81,
    "rate_high": 0.88,
    "rate_low": -0.99,
    "rate_volume": 5.45
  },
  {
    "index": 3946,
    "date": "2009-04-28",
    "close": 4.425,
    "open": 4.405,
    "high": 4.507,
    "low": 4.402,
    "volume": 455857256.0,
    "rate": -0.98,
    "compare": -0.04400000000000048,
    "rate_open": -1.43,
    "rate_high": 0.85,
    "rate_low": -1.5,
    "rate_volume": -0.49
  },
  {
    "index": 3945,
    "date": "2009-04-29",
    "close": 4.469,
    "open": 4.459,
    "high": 4.53,
    "low": 4.422,
    "volume": 458111258.0,
    "rate": -0.56,
    "compare": -0.024999999999999467,
    "rate_open": -0.78,
    "rate_high": 0.8,
    "rate_low": -1.6,
    "rate_volume": -8.1
  },
  {
    "index": 3944,
    "date": "2009-04-30",
    "close": 4.494,
    "open": 4.508,
    "high": 4.536,
    "low": 4.461,
    "volume": 498490098.0,
    "rate": -1.1,
    "compare": -0.04999999999999982,
    "rate_open": -0.79,
    "rate_high": -0.18,
    "rate_low": -1.83,
    "rate_volume": 25.4
  },
  {
    "index": 3943,
    "date": "2009-05-01",
    "close": 4.544,
    "open": 4.493,
    "high": 4.57,
    "low": 4.493,
    "volume": 397516398.0,
    "rate": -3.67,
    "compare": -0.17300000000000004,
    "rate_open": -4.75,
    "rate_high": -3.12,
    "rate_low": -4.75,
    "rate_volume": -34.76
  },
  {
    "index": 3942,
    "date": "2009-05-04",
    "close": 4.717,
    "open": 4.58,
    "high": 4.723,
    "low": 4.56,
    "volume": 609359009.0,
    "rate": -0.49,
    "compare": -0.023000000000000576,
    "rate_open": -3.38,
    "rate_high": -0.36,
    "rate_low": -3.8,
    "rate_volume": 53.01
  },
  {
    "index": 3941,
    "date": "2009-05-05",
    "close": 4.74,
    "open": 4.705,
    "high": 4.745,
    "low": 4.683,
    "volume": 398255598.0,
    "rate": 0.17,
    "compare": 0.008000000000000007,
    "rate_open": -0.57,
    "rate_high": 0.27,
    "rate_low": -1.04,
    "rate_volume": -15.9
  },
  {
    "index": 3940,
    "date": "2009-05-06",
    "close": 4.732,
    "open": 4.762,
    "high": 4.768,
    "low": 4.651,
    "volume": 473539274.0,
    "rate": 2.67,
    "compare": 0.12300000000000022,
    "rate_open": 3.32,
    "rate_high": 3.45,
    "rate_low": 0.91,
    "rate_volume": -10.95
  },
  {
    "index": 3939,
    "date": "2009-05-07",
    "close": 4.609,
    "open": 4.726,
    "high": 4.728,
    "low": 4.568,
    "volume": 531776532.0,
    "rate": -0.11,
    "compare": -0.004999999999999893,
    "rate_open": 2.43,
    "rate_high": 2.47,
    "rate_low": -1.0,
    "rate_volume": 13.64
  },
  {
    "index": 3938,
    "date": "2009-05-08",
    "close": 4.614,
    "open": 4.609,
    "high": 4.687,
    "low": 4.509,
    "volume": 467964468.0,
    "rate": -0.28,
    "compare": -0.0129999999999999,
    "rate_open": -0.39,
    "rate_high": 1.3,
    "rate_low": -2.55,
    "rate_volume": 15.64
  },
  {
    "index": 3937,
    "date": "2009-05-11",
    "close": 4.627,
    "open": 4.549,
    "high": 4.677,
    "low": 4.54,
    "volume": 404659205.0,
    "rate": 4.12,
    "compare": 0.18299999999999983,
    "rate_open": 2.36,
    "rate_high": 5.24,
    "rate_low": 2.16,
    "rate_volume": -33.61
  },
  {
    "index": 3936,
    "date": "2009-05-12",
    "close": 4.444,
    "open": 4.627,
    "high": 4.632,
    "low": 4.402,
    "volume": 609482209.0,
    "rate": 4.15,
    "compare": 0.1769999999999996,
    "rate_open": 8.44,
    "rate_high": 8.55,
    "rate_low": 3.16,
    "rate_volume": 2.27
  },
  {
    "index": 3935,
    "date": "2009-05-13",
    "close": 4.267,
    "open": 4.4,
    "high": 4.429,
    "low": 4.264,
    "volume": 595972196.0,
    "rate": -2.82,
    "compare": -0.12399999999999967,
    "rate_open": 0.2,
    "rate_high": 0.87,
    "rate_low": -2.89,
    "rate_volume": 33.08
  },
  {
    "index": 3934,
    "date": "2009-05-14",
    "close": 4.391,
    "open": 4.278,
    "high": 4.412,
    "low": 4.275,
    "volume": 447826848.0,
    "rate": 0.43,
    "compare": 0.019000000000000128,
    "rate_open": -2.15,
    "rate_high": 0.91,
    "rate_low": -2.22,
    "rate_volume": 21.84
  },
  {
    "index": 3933,
    "date": "2009-05-15",
    "close": 4.372,
    "open": 4.369,
    "high": 4.451,
    "low": 4.343,
    "volume": 367567568.0,
    "rate": -3.34,
    "compare": -0.1509999999999998,
    "rate_open": -3.4,
    "rate_high": -1.59,
    "rate_low": -3.98,
    "rate_volume": -19.89
  },
  {
    "index": 3932,
    "date": "2009-05-18",
    "close": 4.523,
    "open": 4.419,
    "high": 4.525,
    "low": 4.342,
    "volume": 458842059.0,
    "rate": -0.64,
    "compare": -0.028999999999999915,
    "rate_open": -2.92,
    "rate_high": -0.59,
    "rate_low": -4.61,
    "rate_volume": 23.2
  },
  {
    "index": 3931,
    "date": "2009-05-19",
    "close": 4.552,
    "open": 4.529,
    "high": 4.618,
    "low": 4.491,
    "volume": 372422772.0,
    "rate": 1.27,
    "compare": 0.056999999999999496,
    "rate_open": 0.76,
    "rate_high": 2.74,
    "rate_low": -0.09,
    "rate_volume": -4.16
  },
  {
    "index": 3930,
    "date": "2009-05-20",
    "close": 4.495,
    "open": 4.558,
    "high": 4.615,
    "low": 4.475,
    "volume": 388584389.0,
    "rate": 1.35,
    "compare": 0.0600000000000005,
    "rate_open": 2.77,
    "rate_high": 4.06,
    "rate_low": 0.9,
    "rate_volume": -4.75
  },
  {
    "index": 3929,
    "date": "2009-05-21",
    "close": 4.435,
    "open": 4.47,
    "high": 4.528,
    "low": 4.389,
    "volume": 407946408.0,
    "rate": 1.37,
    "compare": 0.05999999999999961,
    "rate_open": 2.17,
    "rate_high": 3.5,
    "rate_low": 0.32,
    "rate_volume": 36.9
  },
  {
    "index": 3928,
    "date": "2009-05-22",
    "close": 4.375,
    "open": 4.43,
    "high": 4.435,
    "low": 4.348,
    "volume": 297998698.0,
    "rate": -6.34,
    "compare": -0.29600000000000026,
    "rate_open": -5.16,
    "rate_high": -5.05,
    "rate_low": -6.92,
    "rate_volume": -53.21
  },
  {
    "index": 3927,
    "date": "2009-05-26",
    "close": 4.671,
    "open": 4.456,
    "high": 4.672,
    "low": 4.448,
    "volume": 636927837.0,
    "rate": -1.7,
    "compare": -0.08099999999999952,
    "rate_open": -6.23,
    "rate_high": -1.68,
    "rate_low": -6.4,
    "rate_volume": -1.47
  },
  {
    "index": 3926,
    "date": "2009-05-27",
    "close": 4.752,
    "open": 4.706,
    "high": 4.821,
    "low": 4.675,
    "volume": 646422646.0,
    "rate": -1.49,
    "compare": -0.07200000000000006,
    "rate_open": -2.45,
    "rate_high": -0.06,
    "rate_low": -3.09,
    "rate_volume": 32.59
  },
  {
    "index": 3925,
    "date": "2009-05-28",
    "close": 4.824,
    "open": 4.766,
    "high": 4.835,
    "low": 4.715,
    "volume": 487553288.0,
    "rate": -0.54,
    "compare": -0.0259999999999998,
    "rate_open": -1.73,
    "rate_high": -0.31,
    "rate_low": -2.78,
    "rate_volume": 6.79
  },
  {
    "index": 3924,
    "date": "2009-05-29",
    "close": 4.85,
    "open": 4.835,
    "high": 4.854,
    "low": 4.78,
    "volume": 456534857.0,
    "rate": -2.55,
    "compare": -0.12700000000000067,
    "rate_open": -2.85,
    "rate_high": -2.47,
    "rate_low": -3.96,
    "rate_volume": 0.89
  },
  {
    "index": 3923,
    "date": "2009-06-01",
    "close": 4.977,
    "open": 4.874,
    "high": 5.0,
    "low": 4.857,
    "volume": 452500053.0,
    "rate": -0.1,
    "compare": -0.004999999999999893,
    "rate_open": -2.17,
    "rate_high": 0.36,
    "rate_low": -2.51,
    "rate_volume": -0.82
  },
  {
    "index": 3922,
    "date": "2009-06-02",
    "close": 4.982,
    "open": 4.964,
    "high": 5.048,
    "low": 4.941,
    "volume": 456224056.0,
    "rate": -1.03,
    "compare": -0.0519999999999996,
    "rate_open": -1.39,
    "rate_high": 0.28,
    "rate_low": -1.85,
    "rate_volume": -19.28
  },
  {
    "index": 3921,
    "date": "2009-06-03",
    "close": 5.034,
    "open": 5.0,
    "high": 5.04,
    "low": 4.967,
    "volume": 565200165.0,
    "rate": -1.95,
    "compare": -0.10000000000000053,
    "rate_open": -2.61,
    "rate_high": -1.83,
    "rate_low": -3.25,
    "rate_volume": 2.65
  },
  {
    "index": 3920,
    "date": "2009-06-04",
    "close": 5.134,
    "open": 5.005,
    "high": 5.149,
    "low": 5.001,
    "volume": 550634551.0,
    "rate": -0.64,
    "compare": -0.032999999999999474,
    "rate_open": -3.14,
    "rate_high": -0.35,
    "rate_low": -3.21,
    "rate_volume": -12.97
  },
  {
    "index": 3919,
    "date": "2009-06-05",
    "close": 5.167,
    "open": 5.19,
    "high": 5.229,
    "low": 5.115,
    "volume": 632716633.0,
    "rate": 0.58,
    "compare": 0.03000000000000025,
    "rate_open": 1.03,
    "rate_high": 1.79,
    "rate_low": -0.43,
    "rate_volume": -32.09
  },
  {
    "index": 3918,
    "date": "2009-06-08",
    "close": 5.137,
    "open": 5.136,
    "high": 5.151,
    "low": 4.98,
    "volume": 931653332.0,
    "rate": 0.78,
    "compare": 0.03999999999999915,
    "rate_open": 0.77,
    "rate_high": 1.06,
    "rate_low": -2.3,
    "rate_volume": 37.62
  },
  {
    "index": 3917,
    "date": "2009-06-09",
    "close": 5.097,
    "open": 5.136,
    "high": 5.163,
    "low": 5.02,
    "volume": 676965077.0,
    "rate": 1.76,
    "compare": 0.08800000000000008,
    "rate_open": 2.54,
    "rate_high": 3.07,
    "rate_low": 0.22,
    "rate_volume": -1.69
  },
  {
    "index": 3916,
    "date": "2009-06-10",
    "close": 5.009,
    "open": 5.081,
    "high": 5.084,
    "low": 4.939,
    "volume": 688624289.0,
    "rate": 0.22,
    "compare": 0.01100000000000012,
    "rate_open": 1.66,
    "rate_high": 1.72,
    "rate_low": -1.18,
    "rate_volume": 31.21
  },
  {
    "index": 3915,
    "date": "2009-06-11",
    "close": 4.998,
    "open": 4.984,
    "high": 5.056,
    "low": 4.948,
    "volume": 524824125.0,
    "rate": 2.17,
    "compare": 0.10599999999999987,
    "rate_open": 1.88,
    "rate_high": 3.35,
    "rate_low": 1.14,
    "rate_volume": -6.8
  },
  {
    "index": 3914,
    "date": "2009-06-12",
    "close": 4.892,
    "open": 4.957,
    "high": 4.968,
    "low": 4.859,
    "volume": 563086163.0,
    "rate": 0.66,
    "compare": 0.03200000000000003,
    "rate_open": 2.0,
    "rate_high": 2.22,
    "rate_low": -0.02,
    "rate_volume": 4.32
  },
  {
    "index": 3913,
    "date": "2009-06-15",
    "close": 4.86,
    "open": 4.857,
    "high": 4.89,
    "low": 4.817,
    "volume": 539750940.0,
    "rate": -0.21,
    "compare": -0.009999999999999787,
    "rate_open": -0.27,
    "rate_high": 0.41,
    "rate_low": -1.09,
    "rate_volume": 4.85
  },
  {
    "index": 3912,
    "date": "2009-06-16",
    "close": 4.87,
    "open": 4.881,
    "high": 4.945,
    "low": 4.861,
    "volume": 514805715.0,
    "rate": 0.58,
    "compare": 0.02800000000000047,
    "rate_open": 0.81,
    "rate_high": 2.13,
    "rate_low": 0.39,
    "rate_volume": -9.91
  },
  {
    "index": 3911,
    "date": "2009-06-17",
    "close": 4.842,
    "open": 4.881,
    "high": 4.909,
    "low": 4.805,
    "volume": 571413371.0,
    "rate": -0.23,
    "compare": -0.01100000000000012,
    "rate_open": 0.58,
    "rate_high": 1.15,
    "rate_low": -0.99,
    "rate_volume": 33.61
  },
  {
    "index": 3910,
    "date": "2009-06-18",
    "close": 4.853,
    "open": 4.861,
    "high": 4.929,
    "low": 4.842,
    "volume": 427680828.0,
    "rate": -2.57,
    "compare": -0.1280000000000001,
    "rate_open": -2.41,
    "rate_high": -1.04,
    "rate_low": -2.79,
    "rate_volume": -40.75
  },
  {
    "index": 3909,
    "date": "2009-06-19",
    "close": 4.981,
    "open": 4.931,
    "high": 4.982,
    "low": 4.889,
    "volume": 721857522.0,
    "rate": 1.53,
    "compare": 0.07500000000000018,
    "rate_open": 0.51,
    "rate_high": 1.55,
    "rate_low": -0.35,
    "rate_volume": 13.69
  },
  {
    "index": 3908,
    "date": "2009-06-22",
    "close": 4.906,
    "open": 5.024,
    "high": 5.056,
    "low": 4.869,
    "volume": 634914635.0,
    "rate": 2.51,
    "compare": 0.1200000000000001,
    "rate_open": 4.97,
    "rate_high": 5.64,
    "rate_low": 1.73,
    "rate_volume": -10.14
  },
  {
    "index": 3907,
    "date": "2009-06-23",
    "close": 4.786,
    "open": 4.871,
    "high": 4.891,
    "low": 4.746,
    "volume": 706533107.0,
    "rate": -1.62,
    "compare": -0.07900000000000063,
    "rate_open": 0.12,
    "rate_high": 0.53,
    "rate_low": -2.45,
    "rate_volume": 45.52
  },
  {
    "index": 3906,
    "date": "2009-06-24",
    "close": 4.865,
    "open": 4.836,
    "high": 4.911,
    "low": 4.816,
    "volume": 485526086.0,
    "rate": -2.6,
    "compare": -0.1299999999999999,
    "rate_open": -3.18,
    "rate_high": -1.68,
    "rate_low": -3.58,
    "rate_volume": -17.63
  },
  {
    "index": 3905,
    "date": "2009-06-25",
    "close": 4.995,
    "open": 4.848,
    "high": 5.007,
    "low": 4.829,
    "volume": 589448189.0,
    "rate": -1.81,
    "compare": -0.09199999999999964,
    "rate_open": -4.7,
    "rate_high": -1.57,
    "rate_low": -5.07,
    "rate_volume": 34.15
  },
  {
    "index": 3904,
    "date": "2009-06-26",
    "close": 5.087,
    "open": 4.992,
    "high": 5.127,
    "low": 4.991,
    "volume": 439384839.0,
    "rate": 0.34,
    "compare": 0.01699999999999946,
    "rate_open": -1.54,
    "rate_high": 1.12,
    "rate_low": -1.56,
    "rate_volume": -22.59
  },
  {
    "index": 3903,
    "date": "2009-06-29",
    "close": 5.07,
    "open": 5.124,
    "high": 5.141,
    "low": 5.055,
    "volume": 567616568.0,
    "rate": -0.33,
    "compare": -0.01699999999999946,
    "rate_open": 0.73,
    "rate_high": 1.06,
    "rate_low": -0.63,
    "rate_volume": 30.72
  },
  {
    "index": 3902,
    "date": "2009-06-30",
    "close": 5.087,
    "open": 5.092,
    "high": 5.136,
    "low": 5.064,
    "volume": 434224434.0,
    "rate": -0.27,
    "compare": -0.014000000000000234,
    "rate_open": -0.18,
    "rate_high": 0.69,
    "rate_low": -0.73,
    "rate_volume": 4.84
  },
  {
    "index": 3901,
    "date": "2009-07-01",
    "close": 5.101,
    "open": 5.125,
    "high": 5.166,
    "low": 5.09,
    "volume": 414179214.0,
    "rate": 2.0,
    "compare": 0.09999999999999964,
    "rate_open": 2.48,
    "rate_high": 3.3,
    "rate_low": 1.78,
    "rate_volume": 11.8
  },
  {
    "index": 3900,
    "date": "2009-07-02",
    "close": 5.001,
    "open": 5.045,
    "high": 5.101,
    "low": 4.992,
    "volume": 370479570.0,
    "rate": 1.03,
    "compare": 0.051000000000000156,
    "rate_open": 1.92,
    "rate_high": 3.05,
    "rate_low": 0.85,
    "rate_volume": -25.71
  },
  {
    "index": 3899,
    "date": "2009-07-06",
    "close": 4.95,
    "open": 4.954,
    "high": 4.964,
    "low": 4.866,
    "volume": 498688899.0,
    "rate": 2.36,
    "compare": 0.11399999999999988,
    "rate_open": 2.44,
    "rate_high": 2.65,
    "rate_low": 0.62,
    "rate_volume": 8.04
  },
  {
    "index": 3898,
    "date": "2009-07-07",
    "close": 4.836,
    "open": 4.946,
    "high": 4.989,
    "low": 4.828,
    "volume": 461597262.0,
    "rate": -1.33,
    "compare": -0.0649999999999995,
    "rate_open": 0.92,
    "rate_high": 1.8,
    "rate_low": -1.49,
    "rate_volume": -19.85
  },
  {
    "index": 3897,
    "date": "2009-07-08",
    "close": 4.901,
    "open": 4.854,
    "high": 4.93,
    "low": 4.801,
    "volume": 575929776.0,
    "rate": 0.64,
    "compare": 0.030999999999999694,
    "rate_open": -0.33,
    "rate_high": 1.23,
    "rate_low": -1.42,
    "rate_volume": 67.9
  },
  {
    "index": 3896,
    "date": "2009-07-09",
    "close": 4.87,
    "open": 4.92,
    "high": 4.928,
    "low": 4.855,
    "volume": 343025543.0,
    "rate": -1.56,
    "compare": -0.07699999999999996,
    "rate_open": -0.55,
    "rate_high": -0.38,
    "rate_low": -1.86,
    "rate_volume": -22.96
  },
  {
    "index": 3895,
    "date": "2009-07-10",
    "close": 4.947,
    "open": 4.869,
    "high": 4.963,
    "low": 4.869,
    "volume": 445276045.0,
    "rate": -2.69,
    "compare": -0.13699999999999957,
    "rate_open": -4.23,
    "rate_high": -2.38,
    "rate_low": -4.23,
    "rate_volume": -7.91
  },
  {
    "index": 3894,
    "date": "2009-07-13",
    "close": 5.084,
    "open": 4.984,
    "high": 5.084,
    "low": 4.912,
    "volume": 483501684.0,
    "rate": 0.06,
    "compare": 0.0029999999999992255,
    "rate_open": -1.91,
    "rate_high": 0.06,
    "rate_low": -3.33,
    "rate_volume": 39.24
  },
  {
    "index": 3893,
    "date": "2009-07-14",
    "close": 5.081,
    "open": 5.072,
    "high": 5.114,
    "low": 5.041,
    "volume": 347247947.0,
    "rate": -3.15,
    "compare": -0.16500000000000004,
    "rate_open": -3.32,
    "rate_high": -2.52,
    "rate_low": -3.91,
    "rate_volume": -28.49
  },
  {
    "index": 3892,
    "date": "2009-07-15",
    "close": 5.246,
    "open": 5.18,
    "high": 5.25,
    "low": 5.154,
    "volume": 485587686.0,
    "rate": -0.44,
    "compare": -0.022999999999999687,
    "rate_open": -1.69,
    "rate_high": -0.36,
    "rate_low": -2.18,
    "rate_volume": 23.38
  },
  {
    "index": 3891,
    "date": "2009-07-16",
    "close": 5.269,
    "open": 5.206,
    "high": 5.286,
    "low": 5.199,
    "volume": 393571194.0,
    "rate": -2.79,
    "compare": -0.1509999999999998,
    "rate_open": -3.95,
    "rate_high": -2.47,
    "rate_low": -4.08,
    "rate_volume": -34.64
  },
  {
    "index": 3890,
    "date": "2009-07-17",
    "close": 5.42,
    "open": 5.324,
    "high": 5.429,
    "low": 5.308,
    "volume": 602154602.0,
    "rate": -0.75,
    "compare": -0.04100000000000037,
    "rate_open": -2.51,
    "rate_high": -0.59,
    "rate_low": -2.8,
    "rate_volume": -18.13
  },
  {
    "index": 3889,
    "date": "2009-07-20",
    "close": 5.461,
    "open": 5.474,
    "high": 5.537,
    "low": 5.389,
    "volume": 735527136.0,
    "rate": 0.92,
    "compare": 0.05000000000000071,
    "rate_open": 1.16,
    "rate_high": 2.33,
    "rate_low": -0.41,
    "rate_volume": -15.92
  },
  {
    "index": 3888,
    "date": "2009-07-21",
    "close": 5.411,
    "open": 5.475,
    "high": 5.48,
    "low": 5.348,
    "volume": 874782475.0,
    "rate": -3.34,
    "compare": -0.18700000000000028,
    "rate_open": -2.2,
    "rate_high": -2.11,
    "rate_low": -4.47,
    "rate_volume": 0.08
  },
  {
    "index": 3887,
    "date": "2009-07-22",
    "close": 5.598,
    "open": 5.635,
    "high": 5.669,
    "low": 5.575,
    "volume": 874104874.0,
    "rate": -0.67,
    "compare": -0.038000000000000256,
    "rate_open": -0.02,
    "rate_high": 0.59,
    "rate_low": -1.08,
    "rate_volume": 65.88
  },
  {
    "index": 3886,
    "date": "2009-07-23",
    "close": 5.636,
    "open": 5.594,
    "high": 5.659,
    "low": 5.556,
    "volume": 526963327.0,
    "rate": -1.37,
    "compare": -0.07800000000000029,
    "rate_open": -2.1,
    "rate_high": -0.96,
    "rate_low": -2.77,
    "rate_volume": 20.21
  },
  {
    "index": 3885,
    "date": "2009-07-24",
    "close": 5.714,
    "open": 5.605,
    "high": 5.714,
    "low": 5.589,
    "volume": 438362838.0,
    "rate": -0.07,
    "compare": -0.0039999999999995595,
    "rate_open": -1.98,
    "rate_high": -0.07,
    "rate_low": -2.26,
    "rate_volume": 1.17
  },
  {
    "index": 3884,
    "date": "2009-07-27",
    "close": 5.718,
    "open": 5.72,
    "high": 5.746,
    "low": 5.616,
    "volume": 433311633.0,
    "rate": 0.07,
    "compare": 0.0039999999999995595,
    "rate_open": 0.11,
    "rate_high": 0.56,
    "rate_low": -1.72,
    "rate_volume": 19.19
  },
  {
    "index": 3883,
    "date": "2009-07-28",
    "close": 5.714,
    "open": 5.674,
    "high": 5.718,
    "low": 5.629,
    "volume": 363555164.0,
    "rate": -0.02,
    "compare": -0.0009999999999994458,
    "rate_open": -0.72,
    "rate_high": 0.05,
    "rate_low": -1.5,
    "rate_volume": -4.87
  },
  {
    "index": 3882,
    "date": "2009-07-29",
    "close": 5.715,
    "open": 5.675,
    "high": 5.73,
    "low": 5.652,
    "volume": 382158382.0,
    "rate": -1.7,
    "compare": -0.0990000000000002,
    "rate_open": -2.39,
    "rate_high": -1.44,
    "rate_low": -2.79,
    "rate_volume": -18.62
  },
  {
    "index": 3881,
    "date": "2009-07-30",
    "close": 5.814,
    "open": 5.775,
    "high": 5.883,
    "low": 5.768,
    "volume": 469605270.0,
    "rate": -0.36,
    "compare": -0.020999999999999908,
    "rate_open": -1.03,
    "rate_high": 0.82,
    "rate_low": -1.15,
    "rate_volume": 11.14
  },
  {
    "index": 3880,
    "date": "2009-07-31",
    "close": 5.835,
    "open": 5.821,
    "high": 5.893,
    "low": 5.818,
    "volume": 422537223.0,
    "rate": -1.83,
    "compare": -0.10899999999999999,
    "rate_open": -2.07,
    "rate_high": -0.86,
    "rate_low": -2.12,
    "rate_volume": 7.18
  },
  {
    "index": 3879,
    "date": "2009-08-03",
    "close": 5.944,
    "open": 5.9,
    "high": 5.951,
    "low": 5.888,
    "volume": 394240394.0,
    "rate": 0.54,
    "compare": 0.03200000000000003,
    "rate_open": -0.2,
    "rate_high": 0.66,
    "rate_low": -0.41,
    "rate_volume": -0.4
  },
  {
    "index": 3878,
    "date": "2009-08-04",
    "close": 5.912,
    "open": 5.89,
    "high": 5.913,
    "low": 5.865,
    "volume": 395811196.0,
    "rate": 0.25,
    "compare": 0.01499999999999968,
    "rate_open": -0.12,
    "rate_high": 0.27,
    "rate_low": -0.54,
    "rate_volume": -6.47
  },
  {
    "index": 3877,
    "date": "2009-08-05",
    "close": 5.897,
    "open": 5.92,
    "high": 5.978,
    "low": 5.865,
    "volume": 423184023.0,
    "rate": 0.73,
    "compare": 0.04300000000000015,
    "rate_open": 1.13,
    "rate_high": 2.12,
    "rate_low": 0.19,
    "rate_volume": 23.88
  },
  {
    "index": 3876,
    "date": "2009-08-06",
    "close": 5.854,
    "open": 5.914,
    "high": 5.947,
    "low": 5.825,
    "volume": 341617142.0,
    "rate": -0.96,
    "compare": -0.056999999999999496,
    "rate_open": 0.05,
    "rate_high": 0.61,
    "rate_low": -1.45,
    "rate_volume": -11.81
  },
  {
    "index": 3875,
    "date": "2009-08-07",
    "close": 5.911,
    "open": 5.91,
    "high": 5.95,
    "low": 5.886,
    "volume": 387355187.0,
    "rate": 0.48,
    "compare": 0.02799999999999958,
    "rate_open": 0.46,
    "rate_high": 1.14,
    "rate_low": 0.05,
    "rate_volume": 28.99
  },
  {
    "index": 3874,
    "date": "2009-08-10",
    "close": 5.883,
    "open": 5.916,
    "high": 5.95,
    "low": 5.845,
    "volume": 300294700.0,
    "rate": 1.17,
    "compare": 0.06799999999999962,
    "rate_open": 1.74,
    "rate_high": 2.32,
    "rate_low": 0.52,
    "rate_volume": -15.49
  },
  {
    "index": 3873,
    "date": "2009-08-11",
    "close": 5.815,
    "open": 5.846,
    "high": 5.871,
    "low": 5.781,
    "volume": 355342755.0,
    "rate": -1.51,
    "compare": -0.08899999999999952,
    "rate_open": -0.98,
    "rate_high": -0.56,
    "rate_low": -2.08,
    "rate_volume": -20.16
  },
  {
    "index": 3872,
    "date": "2009-08-12",
    "close": 5.904,
    "open": 5.805,
    "high": 5.954,
    "low": 5.802,
    "volume": 445071645.0,
    "rate": -1.85,
    "compare": -0.11099999999999977,
    "rate_open": -3.49,
    "rate_high": -1.01,
    "rate_low": -3.54,
    "rate_volume": 1.16
  },
  {
    "index": 3871,
    "date": "2009-08-13",
    "close": 6.015,
    "open": 5.952,
    "high": 6.024,
    "low": 5.946,
    "volume": 439981240.0,
    "rate": 0.99,
    "compare": 0.058999999999999275,
    "rate_open": -0.07,
    "rate_high": 1.14,
    "rate_low": -0.17,
    "rate_volume": 43.87
  },
  {
    "index": 3870,
    "date": "2009-08-14",
    "close": 5.956,
    "open": 5.998,
    "high": 6.008,
    "low": 5.912,
    "volume": 305816306.0,
    "rate": 4.49,
    "compare": 0.2560000000000002,
    "rate_open": 5.23,
    "rate_high": 5.4,
    "rate_low": 3.72,
    "rate_volume": -41.68
  },
  {
    "index": 3869,
    "date": "2009-08-17",
    "close": 5.7,
    "open": 5.841,
    "high": 5.842,
    "low": 5.694,
    "volume": 524381724.0,
    "rate": -2.68,
    "compare": -0.15700000000000003,
    "rate_open": -0.27,
    "rate_high": -0.26,
    "rate_low": -2.78,
    "rate_volume": 21.62
  },
  {
    "index": 3868,
    "date": "2009-08-18",
    "close": 5.857,
    "open": 5.772,
    "high": 5.866,
    "low": 5.765,
    "volume": 431152831.0,
    "rate": -0.37,
    "compare": -0.021999999999999353,
    "rate_open": -1.82,
    "rate_high": -0.22,
    "rate_low": -1.94,
    "rate_volume": 4.33
  },
  {
    "index": 3867,
    "date": "2009-08-19",
    "close": 5.879,
    "open": 5.812,
    "high": 5.904,
    "low": 5.802,
    "volume": 413272013.0,
    "rate": -1.03,
    "compare": -0.06100000000000083,
    "rate_open": -2.15,
    "rate_high": -0.61,
    "rate_low": -2.32,
    "rate_volume": 20.83
  },
  {
    "index": 3866,
    "date": "2009-08-20",
    "close": 5.94,
    "open": 5.892,
    "high": 5.954,
    "low": 5.879,
    "volume": 342031542.0,
    "rate": -1.72,
    "compare": -0.1039999999999992,
    "rate_open": -2.51,
    "rate_high": -1.49,
    "rate_low": -2.73,
    "rate_volume": -17.8
  },
  {
    "index": 3865,
    "date": "2009-08-21",
    "close": 6.044,
    "open": 5.987,
    "high": 6.049,
    "low": 5.957,
    "volume": 416074816.0,
    "rate": 0.1,
    "compare": 0.005999999999999339,
    "rate_open": -0.84,
    "rate_high": 0.18,
    "rate_low": -1.34,
    "rate_volume": 2.25
  },
  {
    "index": 3864,
    "date": "2009-08-24",
    "close": 6.038,
    "open": 6.076,
    "high": 6.097,
    "low": 6.01,
    "volume": 406930007.0,
    "rate": -0.2,
    "compare": -0.011999999999999567,
    "rate_open": 0.43,
    "rate_high": 0.78,
    "rate_low": -0.66,
    "rate_volume": 25.46
  },
  {
    "index": 3863,
    "date": "2009-08-25",
    "close": 6.05,
    "open": 6.052,
    "high": 6.105,
    "low": 6.04,
    "volume": 324355124.0,
    "rate": 1.19,
    "compare": 0.07099999999999973,
    "rate_open": 1.22,
    "rate_high": 2.11,
    "rate_low": 1.02,
    "rate_volume": 6.7
  },
  {
    "index": 3862,
    "date": "2009-08-26",
    "close": 5.979,
    "open": 6.033,
    "high": 6.055,
    "low": 5.956,
    "volume": 303999104.0,
    "rate": -1.21,
    "compare": -0.07299999999999951,
    "rate_open": -0.31,
    "rate_high": 0.05,
    "rate_low": -1.59,
    "rate_volume": -32.32
  },
  {
    "index": 3861,
    "date": "2009-08-27",
    "close": 6.052,
    "open": 6.027,
    "high": 6.056,
    "low": 5.887,
    "volume": 449182049.0,
    "rate": -0.35,
    "compare": -0.021000000000000796,
    "rate_open": -0.76,
    "rate_high": -0.28,
    "rate_low": -3.06,
    "rate_volume": -1.0
  },
  {
    "index": 3860,
    "date": "2009-08-28",
    "close": 6.073,
    "open": 6.152,
    "high": 6.16,
    "low": 6.019,
    "volume": 453701254.0,
    "rate": 1.1,
    "compare": 0.06600000000000072,
    "rate_open": 2.41,
    "rate_high": 2.55,
    "rate_low": 0.2,
    "rate_volume": 45.73
  },
  {
    "index": 3859,
    "date": "2009-08-31",
    "close": 6.007,
    "open": 6.006,
    "high": 6.03,
    "low": 5.946,
    "volume": 311337911.0,
    "rate": 1.74,
    "compare": 0.10299999999999976,
    "rate_open": 1.73,
    "rate_high": 2.13,
    "rate_low": 0.71,
    "rate_volume": -33.62
  },
  {
    "index": 3858,
    "date": "2009-09-01",
    "close": 5.904,
    "open": 6.0,
    "high": 6.071,
    "low": 5.891,
    "volume": 469028469.0,
    "rate": 0.08,
    "compare": 0.004999999999999893,
    "rate_open": 1.71,
    "rate_high": 2.92,
    "rate_low": -0.14,
    "rate_volume": 28.77
  },
  {
    "index": 3857,
    "date": "2009-09-02",
    "close": 5.899,
    "open": 5.879,
    "high": 5.986,
    "low": 5.861,
    "volume": 364249564.0,
    "rate": -0.82,
    "compare": -0.04900000000000038,
    "rate_open": -1.16,
    "rate_high": 0.64,
    "rate_low": -1.46,
    "rate_volume": 23.91
  },
  {
    "index": 3856,
    "date": "2009-09-03",
    "close": 5.948,
    "open": 5.944,
    "high": 5.968,
    "low": 5.893,
    "volume": 293955494.0,
    "rate": -2.2,
    "compare": -0.13399999999999945,
    "rate_open": -2.27,
    "rate_high": -1.87,
    "rate_low": -3.11,
    "rate_volume": -21.53
  },
  {
    "index": 3855,
    "date": "2009-09-04",
    "close": 6.082,
    "open": 5.974,
    "high": 6.096,
    "low": 5.967,
    "volume": 374629175.0,
    "rate": -1.52,
    "compare": -0.0940000000000003,
    "rate_open": -3.27,
    "rate_high": -1.3,
    "rate_low": -3.38,
    "rate_volume": 18.91
  },
  {
    "index": 3854,
    "date": "2009-09-08",
    "close": 6.176,
    "open": 6.178,
    "high": 6.184,
    "low": 6.143,
    "volume": 315047915.0,
    "rate": 1.05,
    "compare": 0.06400000000000006,
    "rate_open": 1.08,
    "rate_high": 1.18,
    "rate_low": 0.51,
    "rate_volume": -61.16
  },
  {
    "index": 3853,
    "date": "2009-09-09",
    "close": 6.112,
    "open": 6.171,
    "high": 6.231,
    "low": 6.061,
    "volume": 811088011.0,
    "rate": -0.83,
    "compare": -0.051000000000000156,
    "rate_open": 0.13,
    "rate_high": 1.1,
    "rate_low": -1.66,
    "rate_volume": 65.15
  },
  {
    "index": 3852,
    "date": "2009-09-10",
    "close": 6.163,
    "open": 6.145,
    "high": 6.187,
    "low": 6.1,
    "volume": 491134491.0,
    "rate": 0.23,
    "compare": 0.014000000000000234,
    "rate_open": -0.07,
    "rate_high": 0.62,
    "rate_low": -0.8,
    "rate_volume": 40.74
  },
  {
    "index": 3851,
    "date": "2009-09-11",
    "close": 6.149,
    "open": 6.175,
    "high": 6.185,
    "low": 6.102,
    "volume": 348961549.0,
    "rate": -0.89,
    "compare": -0.054999999999999716,
    "rate_open": -0.47,
    "rate_high": -0.31,
    "rate_low": -1.64,
    "rate_volume": 8.37
  },
  {
    "index": 3850,
    "date": "2009-09-14",
    "close": 6.204,
    "open": 6.101,
    "high": 6.211,
    "low": 6.08,
    "volume": 322011522.0,
    "rate": -0.83,
    "compare": -0.05200000000000049,
    "rate_open": -2.48,
    "rate_high": -0.72,
    "rate_low": -2.81,
    "rate_volume": -24.49
  },
  {
    "index": 3849,
    "date": "2009-09-15",
    "close": 6.256,
    "open": 6.216,
    "high": 6.273,
    "low": 6.2,
    "volume": 426471226.0,
    "rate": -3.68,
    "compare": -0.23899999999999988,
    "rate_open": -4.3,
    "rate_high": -3.42,
    "rate_low": -4.54,
    "rate_volume": -43.44
  },
  {
    "index": 3848,
    "date": "2009-09-16",
    "close": 6.495,
    "open": 6.357,
    "high": 6.527,
    "low": 6.353,
    "volume": 754023954.0,
    "rate": -1.46,
    "compare": -0.09600000000000009,
    "rate_open": -3.55,
    "rate_high": -0.97,
    "rate_low": -3.61,
    "rate_volume": -6.98
  },
  {
    "index": 3847,
    "date": "2009-09-17",
    "close": 6.591,
    "open": 6.499,
    "high": 6.671,
    "low": 6.499,
    "volume": 810572811.0,
    "rate": -0.26,
    "compare": -0.01699999999999946,
    "rate_open": -1.65,
    "rate_high": 0.95,
    "rate_low": -1.65,
    "rate_volume": 34.74
  },
  {
    "index": 3846,
    "date": "2009-09-18",
    "close": 6.608,
    "open": 6.637,
    "high": 6.662,
    "low": 6.599,
    "volume": 601583402.0,
    "rate": 0.55,
    "compare": 0.03599999999999959,
    "rate_open": 0.99,
    "rate_high": 1.37,
    "rate_low": 0.41,
    "rate_volume": 37.44
  },
  {
    "index": 3845,
    "date": "2009-09-21",
    "close": 6.572,
    "open": 6.582,
    "high": 6.613,
    "low": 6.486,
    "volume": 437716038.0,
    "rate": -0.26,
    "compare": -0.017000000000000348,
    "rate_open": -0.11,
    "rate_high": 0.36,
    "rate_low": -1.56,
    "rate_volume": 22.69
  },
  {
    "index": 3844,
    "date": "2009-09-22",
    "close": 6.589,
    "open": 6.614,
    "high": 6.621,
    "low": 6.53,
    "volume": 356753957.0,
    "rate": -0.54,
    "compare": -0.03599999999999959,
    "rate_open": -0.17,
    "rate_high": -0.06,
    "rate_low": -1.43,
    "rate_volume": -39.9
  },
  {
    "index": 3843,
    "date": "2009-09-23",
    "close": 6.625,
    "open": 6.621,
    "high": 6.746,
    "low": 6.608,
    "volume": 593564194.0,
    "rate": 0.91,
    "compare": 0.05999999999999961,
    "rate_open": 0.85,
    "rate_high": 2.76,
    "rate_low": 0.65,
    "rate_volume": 7.75
  },
  {
    "index": 3842,
    "date": "2009-09-24",
    "close": 6.565,
    "open": 6.686,
    "high": 6.704,
    "low": 6.527,
    "volume": 550880951.0,
    "rate": 0.8,
    "compare": 0.05200000000000049,
    "rate_open": 2.66,
    "rate_high": 2.93,
    "rate_low": 0.21,
    "rate_volume": 23.73
  },
  {
    "index": 3841,
    "date": "2009-09-25",
    "close": 6.513,
    "open": 6.5,
    "high": 6.625,
    "low": 6.48,
    "volume": 445239645.0,
    "rate": -2.03,
    "compare": -0.1349999999999998,
    "rate_open": -2.23,
    "rate_high": -0.35,
    "rate_low": -2.53,
    "rate_volume": 31.94
  },
  {
    "index": 3840,
    "date": "2009-09-28",
    "close": 6.648,
    "open": 6.567,
    "high": 6.667,
    "low": 6.547,
    "volume": 337445137.0,
    "rate": 0.41,
    "compare": 0.026999999999999247,
    "rate_open": -0.82,
    "rate_high": 0.69,
    "rate_low": -1.12,
    "rate_volume": -2.3
  },
  {
    "index": 3839,
    "date": "2009-09-29",
    "close": 6.621,
    "open": 6.669,
    "high": 6.693,
    "low": 6.582,
    "volume": 345385945.0,
    "rate": 0.02,
    "compare": 0.001000000000000334,
    "rate_open": 0.74,
    "rate_high": 1.1,
    "rate_low": -0.57,
    "rate_volume": -35.99
  },
  {
    "index": 3838,
    "date": "2009-09-30",
    "close": 6.62,
    "open": 6.647,
    "high": 6.659,
    "low": 6.522,
    "volume": 539585740.0,
    "rate": 2.49,
    "compare": 0.16100000000000048,
    "rate_open": 2.91,
    "rate_high": 3.1,
    "rate_low": 0.98,
    "rate_volume": 2.83
  },
  {
    "index": 3837,
    "date": "2009-10-01",
    "close": 6.459,
    "open": 6.62,
    "high": 6.651,
    "low": 6.454,
    "volume": 524712125.0,
    "rate": -2.2,
    "compare": -0.14500000000000046,
    "rate_open": 0.24,
    "rate_high": 0.71,
    "rate_low": -2.27,
    "rate_volume": -5.17
  },
  {
    "index": 3836,
    "date": "2009-10-02",
    "close": 6.604,
    "open": 6.479,
    "high": 6.641,
    "low": 6.477,
    "volume": 553308553.0,
    "rate": -0.6,
    "compare": -0.040000000000000036,
    "rate_open": -2.48,
    "rate_high": -0.05,
    "rate_low": -2.51,
    "rate_volume": 30.76
  },
  {
    "index": 3835,
    "date": "2009-10-05",
    "close": 6.644,
    "open": 6.65,
    "high": 6.674,
    "low": 6.581,
    "volume": 423133623.0,
    "rate": -2.09,
    "compare": -0.14199999999999946,
    "rate_open": -2.0,
    "rate_high": -1.65,
    "rate_low": -3.02,
    "rate_volume": -30.07
  },
  {
    "index": 3834,
    "date": "2009-10-06",
    "close": 6.786,
    "open": 6.705,
    "high": 6.786,
    "low": 6.689,
    "volume": 605086205.0,
    "rate": -0.13,
    "compare": -0.009000000000000341,
    "rate_open": -1.32,
    "rate_high": -0.13,
    "rate_low": -1.56,
    "rate_volume": 29.94
  },
  {
    "index": 3833,
    "date": "2009-10-07",
    "close": 6.795,
    "open": 6.777,
    "high": 6.805,
    "low": 6.751,
    "volume": 465668466.0,
    "rate": 0.52,
    "compare": 0.03500000000000014,
    "rate_open": 0.25,
    "rate_high": 0.67,
    "rate_low": -0.13,
    "rate_volume": 6.27
  },
  {
    "index": 3832,
    "date": "2009-10-08",
    "close": 6.76,
    "open": 6.809,
    "high": 6.837,
    "low": 6.746,
    "volume": 438211638.0,
    "rate": -0.62,
    "compare": -0.041999999999999815,
    "rate_open": 0.1,
    "rate_high": 0.51,
    "rate_low": -0.82,
    "rate_volume": 49.42
  },
  {
    "index": 3831,
    "date": "2009-10-09",
    "close": 6.802,
    "open": 6.749,
    "high": 6.811,
    "low": 6.736,
    "volume": 293272293.0,
    "rate": -0.19,
    "compare": -0.013000000000000789,
    "rate_open": -0.97,
    "rate_high": -0.06,
    "rate_low": -1.16,
    "rate_volume": 1.82
  },
  {
    "index": 3830,
    "date": "2009-10-12",
    "close": 6.815,
    "open": 6.822,
    "high": 6.84,
    "low": 6.773,
    "volume": 288025088.0,
    "rate": 0.43,
    "compare": 0.029000000000000803,
    "rate_open": 0.53,
    "rate_high": 0.8,
    "rate_low": -0.19,
    "rate_volume": -17.24
  },
  {
    "index": 3829,
    "date": "2009-10-13",
    "close": 6.786,
    "open": 6.808,
    "high": 6.827,
    "low": 6.775,
    "volume": 348020748.0,
    "rate": -0.67,
    "compare": -0.04600000000000026,
    "rate_open": -0.35,
    "rate_high": -0.07,
    "rate_low": -0.83,
    "rate_volume": -7.32
  },
  {
    "index": 3828,
    "date": "2009-10-14",
    "close": 6.832,
    "open": 6.866,
    "high": 6.869,
    "low": 6.794,
    "volume": 375511176.0,
    "rate": 0.38,
    "compare": 0.0259999999999998,
    "rate_open": 0.88,
    "rate_high": 0.93,
    "rate_low": -0.18,
    "rate_volume": 0.52
  },
  {
    "index": 3827,
    "date": "2009-10-15",
    "close": 6.806,
    "open": 6.772,
    "high": 6.819,
    "low": 6.769,
    "volume": 373556774.0,
    "rate": 1.34,
    "compare": 0.08999999999999986,
    "rate_open": 0.83,
    "rate_high": 1.53,
    "rate_low": 0.79,
    "rate_volume": -13.41
  },
  {
    "index": 3826,
    "date": "2009-10-16",
    "close": 6.716,
    "open": 6.762,
    "high": 6.799,
    "low": 6.709,
    "volume": 431427231.0,
    "rate": -0.96,
    "compare": -0.0649999999999995,
    "rate_open": -0.28,
    "rate_high": 0.27,
    "rate_low": -1.06,
    "rate_volume": -54.21
  },
  {
    "index": 3825,
    "date": "2009-10-19",
    "close": 6.781,
    "open": 6.709,
    "high": 6.786,
    "low": 6.627,
    "volume": 942231742.0,
    "rate": -4.48,
    "compare": -0.3180000000000005,
    "rate_open": -5.49,
    "rate_high": -4.41,
    "rate_low": -6.65,
    "rate_volume": -17.42
  },
  {
    "index": 3824,
    "date": "2009-10-20",
    "close": 7.099,
    "open": 7.164,
    "high": 7.205,
    "low": 7.066,
    "volume": 1141040341.0,
    "rate": -3.01,
    "compare": -0.21999999999999975,
    "rate_open": -2.12,
    "rate_high": -1.56,
    "rate_low": -3.46,
    "rate_volume": -4.41
  },
  {
    "index": 3823,
    "date": "2009-10-21",
    "close": 7.319,
    "open": 7.126,
    "high": 7.454,
    "low": 7.115,
    "volume": 1193727994.0,
    "rate": -0.14,
    "compare": -0.009999999999999787,
    "rate_open": -2.77,
    "rate_high": 1.71,
    "rate_low": -2.92,
    "rate_volume": 50.84
  },
  {
    "index": 3822,
    "date": "2009-10-22",
    "close": 7.329,
    "open": 7.311,
    "high": 7.423,
    "low": 7.232,
    "volume": 791392791.0,
    "rate": 0.62,
    "compare": 0.04499999999999993,
    "rate_open": 0.37,
    "rate_high": 1.91,
    "rate_low": -0.71,
    "rate_volume": 88.07
  },
  {
    "index": 3821,
    "date": "2009-10-23",
    "close": 7.284,
    "open": 7.346,
    "high": 7.35,
    "low": 7.258,
    "volume": 420787221.0,
    "rate": 0.73,
    "compare": 0.052999999999999936,
    "rate_open": 1.59,
    "rate_high": 1.65,
    "rate_low": 0.37,
    "rate_volume": -13.12
  },
  {
    "index": 3820,
    "date": "2009-10-26",
    "close": 7.231,
    "open": 7.274,
    "high": 7.384,
    "low": 7.146,
    "volume": 484338884.0,
    "rate": 2.58,
    "compare": 0.1819999999999995,
    "rate_open": 3.19,
    "rate_high": 4.75,
    "rate_low": 1.38,
    "rate_volume": -35.98
  },
  {
    "index": 3819,
    "date": "2009-10-27",
    "close": 7.049,
    "open": 7.202,
    "high": 7.243,
    "low": 7.016,
    "volume": 756552357.0,
    "rate": 2.59,
    "compare": 0.17799999999999994,
    "rate_open": 4.82,
    "rate_high": 5.41,
    "rate_low": 2.11,
    "rate_volume": -7.56
  },
  {
    "index": 3818,
    "date": "2009-10-28",
    "close": 6.871,
    "open": 7.061,
    "high": 7.072,
    "low": 6.825,
    "volume": 818387618.0,
    "rate": -2.01,
    "compare": -0.14099999999999913,
    "rate_open": 0.7,
    "rate_high": 0.86,
    "rate_low": -2.67,
    "rate_volume": 43.51
  },
  {
    "index": 3817,
    "date": "2009-10-29",
    "close": 7.012,
    "open": 6.964,
    "high": 7.029,
    "low": 6.862,
    "volume": 570270970.0,
    "rate": 4.16,
    "compare": 0.27999999999999936,
    "rate_open": 3.45,
    "rate_high": 4.41,
    "rate_low": 1.93,
    "rate_volume": -20.52
  },
  {
    "index": 3816,
    "date": "2009-10-30",
    "close": 6.732,
    "open": 7.002,
    "high": 7.029,
    "low": 6.72,
    "volume": 717525918.0,
    "rate": -0.43,
    "compare": -0.028999999999999915,
    "rate_open": 3.56,
    "rate_high": 3.96,
    "rate_low": -0.61,
    "rate_volume": 5.68
  },
  {
    "index": 3815,
    "date": "2009-11-02",
    "close": 6.761,
    "open": 6.779,
    "high": 6.889,
    "low": 6.627,
    "volume": 678983879.0,
    "rate": 0.3,
    "compare": 0.020000000000000462,
    "rate_open": 0.56,
    "rate_high": 2.2,
    "rate_low": -1.69,
    "rate_volume": 29.94
  },
  {
    "index": 3814,
    "date": "2009-11-03",
    "close": 6.741,
    "open": 6.709,
    "high": 6.769,
    "low": 6.64,
    "volume": 522542123.0,
    "rate": -1.09,
    "compare": -0.07400000000000073,
    "rate_open": -1.56,
    "rate_high": -0.67,
    "rate_low": -2.57,
    "rate_volume": 7.18
  },
  {
    "index": 3813,
    "date": "2009-11-04",
    "close": 6.815,
    "open": 6.812,
    "high": 6.923,
    "low": 6.794,
    "volume": 487530888.0,
    "rate": -1.66,
    "compare": -0.11499999999999932,
    "rate_open": -1.7,
    "rate_high": -0.1,
    "rate_low": -1.96,
    "rate_volume": 26.7
  },
  {
    "index": 3812,
    "date": "2009-11-05",
    "close": 6.93,
    "open": 6.871,
    "high": 6.964,
    "low": 6.851,
    "volume": 384801585.0,
    "rate": -0.16,
    "compare": -0.01100000000000012,
    "rate_open": -1.01,
    "rate_high": 0.33,
    "rate_low": -1.3,
    "rate_volume": 30.4
  },
  {
    "index": 3811,
    "date": "2009-11-06",
    "close": 6.941,
    "open": 6.875,
    "high": 6.971,
    "low": 6.871,
    "volume": 295097895.0,
    "rate": -3.53,
    "compare": -0.25400000000000045,
    "rate_open": -4.45,
    "rate_high": -3.11,
    "rate_low": -4.5,
    "rate_volume": -44.2
  },
  {
    "index": 3810,
    "date": "2009-11-09",
    "close": 7.195,
    "open": 7.034,
    "high": 7.211,
    "low": 7.009,
    "volume": 528856129.0,
    "rate": -0.74,
    "compare": -0.05399999999999938,
    "rate_open": -2.97,
    "rate_high": -0.52,
    "rate_low": -3.31,
    "rate_volume": 31.82
  },
  {
    "index": 3809,
    "date": "2009-11-10",
    "close": 7.249,
    "open": 7.179,
    "high": 7.321,
    "low": 7.179,
    "volume": 401195601.0,
    "rate": -0.14,
    "compare": -0.010000000000000675,
    "rate_open": -1.1,
    "rate_high": 0.85,
    "rate_low": -1.1,
    "rate_volume": -9.61
  },
  {
    "index": 3808,
    "date": "2009-11-11",
    "close": 7.259,
    "open": 7.306,
    "high": 7.321,
    "low": 7.208,
    "volume": 443870444.0,
    "rate": 0.62,
    "compare": 0.04499999999999993,
    "rate_open": 1.28,
    "rate_high": 1.48,
    "rate_low": -0.08,
    "rate_volume": 22.03
  },
  {
    "index": 3807,
    "date": "2009-11-12",
    "close": 7.214,
    "open": 7.255,
    "high": 7.317,
    "low": 7.194,
    "volume": 363731564.0,
    "rate": -1.21,
    "compare": -0.08799999999999919,
    "rate_open": -0.64,
    "rate_high": 0.21,
    "rate_low": -1.48,
    "rate_volume": 5.97
  },
  {
    "index": 3806,
    "date": "2009-11-13",
    "close": 7.302,
    "open": 7.245,
    "high": 7.315,
    "low": 7.217,
    "volume": 343241143.0,
    "rate": -1.06,
    "compare": -0.07800000000000029,
    "rate_open": -1.83,
    "rate_high": -0.88,
    "rate_low": -2.21,
    "rate_volume": -29.26
  },
  {
    "index": 3805,
    "date": "2009-11-16",
    "close": 7.38,
    "open": 7.339,
    "high": 7.429,
    "low": 7.322,
    "volume": 485206885.0,
    "rate": -0.18,
    "compare": -0.0129999999999999,
    "rate_open": -0.73,
    "rate_high": 0.49,
    "rate_low": -0.96,
    "rate_volume": 22.37
  },
  {
    "index": 3804,
    "date": "2009-11-17",
    "close": 7.393,
    "open": 7.36,
    "high": 7.409,
    "low": 7.321,
    "volume": 396513997.0,
    "rate": 0.5,
    "compare": 0.03699999999999992,
    "rate_open": 0.05,
    "rate_high": 0.72,
    "rate_low": -0.48,
    "rate_volume": 5.93
  },
  {
    "index": 3803,
    "date": "2009-11-18",
    "close": 7.356,
    "open": 7.376,
    "high": 7.393,
    "low": 7.286,
    "volume": 374321174.0,
    "rate": 2.72,
    "compare": 0.19500000000000028,
    "rate_open": 3.0,
    "rate_high": 3.24,
    "rate_low": 1.75,
    "rate_volume": -30.98
  },
  {
    "index": 3802,
    "date": "2009-11-19",
    "close": 7.161,
    "open": 7.307,
    "high": 7.307,
    "low": 7.136,
    "volume": 542326942.0,
    "rate": 0.29,
    "compare": 0.020999999999999908,
    "rate_open": 2.34,
    "rate_high": 2.34,
    "rate_low": -0.06,
    "rate_volume": 33.36
  },
  {
    "index": 3801,
    "date": "2009-11-20",
    "close": 7.14,
    "open": 7.112,
    "high": 7.157,
    "low": 7.063,
    "volume": 406666807.0,
    "rate": -2.9,
    "compare": -0.21300000000000008,
    "rate_open": -3.28,
    "rate_high": -2.67,
    "rate_low": -3.94,
    "rate_volume": -14.37
  },
  {
    "index": 3800,
    "date": "2009-11-23",
    "close": 7.353,
    "open": 7.25,
    "high": 7.357,
    "low": 7.248,
    "volume": 474897275.0,
    "rate": 0.71,
    "compare": 0.0519999999999996,
    "rate_open": -0.7,
    "rate_high": 0.77,
    "rate_low": -0.73,
    "rate_volume": 49.13
  },
  {
    "index": 3799,
    "date": "2009-11-24",
    "close": 7.301,
    "open": 7.333,
    "high": 7.353,
    "low": 7.246,
    "volume": 318438718.0,
    "rate": 0.12,
    "compare": 0.009000000000000341,
    "rate_open": 0.56,
    "rate_high": 0.84,
    "rate_low": -0.63,
    "rate_volume": 11.17
  },
  {
    "index": 3798,
    "date": "2009-11-25",
    "close": 7.292,
    "open": 7.336,
    "high": 7.345,
    "low": 7.277,
    "volume": 286454286.0,
    "rate": 1.79,
    "compare": 0.1280000000000001,
    "rate_open": 2.4,
    "rate_high": 2.53,
    "rate_low": 1.58,
    "rate_volume": -2.98
  },
  {
    "index": 3797,
    "date": "2009-11-27",
    "close": 7.164,
    "open": 7.115,
    "high": 7.249,
    "low": 7.085,
    "volume": 295257495.0,
    "rate": 0.34,
    "compare": 0.02400000000000002,
    "rate_open": -0.35,
    "rate_high": 1.53,
    "rate_low": -0.77,
    "rate_volume": -30.5
  },
  {
    "index": 3796,
    "date": "2009-11-30",
    "close": 7.14,
    "open": 7.182,
    "high": 7.203,
    "low": 7.099,
    "volume": 424858425.0,
    "rate": 1.49,
    "compare": 0.10499999999999954,
    "rate_open": 2.09,
    "rate_high": 2.39,
    "rate_low": 0.91,
    "rate_volume": -8.78
  },
  {
    "index": 3795,
    "date": "2009-12-01",
    "close": 7.035,
    "open": 7.223,
    "high": 7.242,
    "low": 7.03,
    "volume": 465763666.0,
    "rate": 0.39,
    "compare": 0.027000000000000135,
    "rate_open": 3.07,
    "rate_high": 3.34,
    "rate_low": 0.31,
    "rate_volume": -34.88
  },
  {
    "index": 3794,
    "date": "2009-12-02",
    "close": 7.008,
    "open": 7.106,
    "high": 7.194,
    "low": 6.991,
    "volume": 715260715.0,
    "rate": -0.13,
    "compare": -0.009000000000000341,
    "rate_open": 1.27,
    "rate_high": 2.52,
    "rate_low": -0.37,
    "rate_volume": 59.4
  },
  {
    "index": 3793,
    "date": "2009-12-03",
    "close": 7.017,
    "open": 7.051,
    "high": 7.106,
    "low": 7.01,
    "volume": 448720049.0,
    "rate": 1.64,
    "compare": 0.11300000000000043,
    "rate_open": 2.13,
    "rate_high": 2.93,
    "rate_low": 1.54,
    "rate_volume": -45.73
  },
  {
    "index": 3792,
    "date": "2009-12-04",
    "close": 6.904,
    "open": 7.132,
    "high": 7.139,
    "low": 6.796,
    "volume": 826885627.0,
    "rate": 2.31,
    "compare": 0.1559999999999997,
    "rate_open": 5.69,
    "rate_high": 5.79,
    "rate_low": 0.71,
    "rate_volume": 15.69
  },
  {
    "index": 3791,
    "date": "2009-12-07",
    "close": 6.748,
    "open": 6.904,
    "high": 6.92,
    "low": 6.739,
    "volume": 714759515.0,
    "rate": -0.49,
    "compare": -0.032999999999999474,
    "rate_open": 1.81,
    "rate_high": 2.05,
    "rate_low": -0.62,
    "rate_volume": 3.53
  },
  {
    "index": 3790,
    "date": "2009-12-08",
    "close": 6.781,
    "open": 6.763,
    "high": 6.87,
    "low": 6.739,
    "volume": 690399490.0,
    "rate": -4.01,
    "compare": -0.28300000000000036,
    "rate_open": -4.26,
    "rate_high": -2.75,
    "rate_low": -4.6,
    "rate_volume": 0.82
  },
  {
    "index": 3789,
    "date": "2009-12-09",
    "close": 7.064,
    "open": 6.831,
    "high": 7.077,
    "low": 6.797,
    "volume": 684782685.0,
    "rate": 0.7,
    "compare": 0.04900000000000038,
    "rate_open": -2.62,
    "rate_high": 0.88,
    "rate_low": -3.11,
    "rate_volume": 39.85
  },
  {
    "index": 3788,
    "date": "2009-12-10",
    "close": 7.015,
    "open": 7.125,
    "high": 7.132,
    "low": 7.004,
    "volume": 489670090.0,
    "rate": 0.91,
    "compare": 0.06299999999999972,
    "rate_open": 2.49,
    "rate_high": 2.59,
    "rate_low": 0.75,
    "rate_volume": 13.94
  },
  {
    "index": 3787,
    "date": "2009-12-11",
    "close": 6.952,
    "open": 7.064,
    "high": 7.071,
    "low": 6.908,
    "volume": 429775230.0,
    "rate": -1.18,
    "compare": -0.08300000000000018,
    "rate_open": 0.41,
    "rate_high": 0.51,
    "rate_low": -1.81,
    "rate_volume": -13.32
  },
  {
    "index": 3786,
    "date": "2009-12-14",
    "close": 7.035,
    "open": 6.977,
    "high": 7.051,
    "low": 6.877,
    "volume": 495790896.0,
    "rate": 1.44,
    "compare": 0.10000000000000053,
    "rate_open": 0.61,
    "rate_high": 1.67,
    "rate_low": -0.84,
    "rate_volume": 18.2
  },
  {
    "index": 3785,
    "date": "2009-12-15",
    "close": 6.935,
    "open": 6.994,
    "high": 7.054,
    "low": 6.902,
    "volume": 419460019.0,
    "rate": -0.43,
    "compare": -0.03000000000000025,
    "rate_open": 0.42,
    "rate_high": 1.28,
    "rate_low": -0.9,
    "rate_volume": 18.83
  },
  {
    "index": 3784,
    "date": "2009-12-16",
    "close": 6.965,
    "open": 6.968,
    "high": 7.018,
    "low": 6.948,
    "volume": 352985153.0,
    "rate": 1.65,
    "compare": 0.11299999999999955,
    "rate_open": 1.69,
    "rate_high": 2.42,
    "rate_low": 1.4,
    "rate_volume": -9.22
  },
  {
    "index": 3783,
    "date": "2009-12-17",
    "close": 6.852,
    "open": 6.938,
    "high": 6.964,
    "low": 6.821,
    "volume": 388839189.0,
    "rate": -1.83,
    "compare": -0.1280000000000001,
    "rate_open": -0.6,
    "rate_high": -0.23,
    "rate_low": -2.28,
    "rate_volume": -36.13
  },
  {
    "index": 3782,
    "date": "2009-12-18",
    "close": 6.98,
    "open": 6.899,
    "high": 6.982,
    "low": 6.879,
    "volume": 608771009.0,
    "rate": -1.41,
    "compare": -0.09999999999999964,
    "rate_open": -2.56,
    "rate_high": -1.38,
    "rate_low": -2.84,
    "rate_volume": -0.51
  },
  {
    "index": 3781,
    "date": "2009-12-21",
    "close": 7.08,
    "open": 7.002,
    "high": 7.134,
    "low": 6.988,
    "volume": 611907012.0,
    "rate": -1.06,
    "compare": -0.07599999999999962,
    "rate_open": -2.15,
    "rate_high": -0.31,
    "rate_low": -2.35,
    "rate_volume": 75.07
  },
  {
    "index": 3780,
    "date": "2009-12-22",
    "close": 7.156,
    "open": 7.123,
    "high": 7.173,
    "low": 7.095,
    "volume": 349515950.0,
    "rate": -0.86,
    "compare": -0.06200000000000028,
    "rate_open": -1.32,
    "rate_high": -0.62,
    "rate_low": -1.7,
    "rate_volume": 1.15
  },
  {
    "index": 3779,
    "date": "2009-12-23",
    "close": 7.218,
    "open": 7.186,
    "high": 7.228,
    "low": 7.172,
    "volume": 345525946.0,
    "rate": -3.32,
    "compare": -0.24800000000000022,
    "rate_open": -3.75,
    "rate_high": -3.19,
    "rate_low": -3.94,
    "rate_volume": -31.02
  },
  {
    "index": 3778,
    "date": "2009-12-24",
    "close": 7.466,
    "open": 7.27,
    "high": 7.477,
    "low": 7.262,
    "volume": 500889701.0,
    "rate": -1.2,
    "compare": -0.09100000000000019,
    "rate_open": -3.8,
    "rate_high": -1.06,
    "rate_low": -3.9,
    "rate_volume": -22.29
  },
  {
    "index": 3777,
    "date": "2009-12-28",
    "close": 7.557,
    "open": 7.561,
    "high": 7.641,
    "low": 7.486,
    "volume": 644566245.0,
    "rate": 1.19,
    "compare": 0.08900000000000041,
    "rate_open": 1.25,
    "rate_high": 2.32,
    "rate_low": 0.24,
    "rate_volume": 44.78
  },
  {
    "index": 3776,
    "date": "2009-12-29",
    "close": 7.468,
    "open": 7.594,
    "high": 7.597,
    "low": 7.455,
    "volume": 445206045.0,
    "rate": -1.2,
    "compare": -0.09100000000000019,
    "rate_open": 0.46,
    "rate_high": 0.5,
    "rate_low": -1.38,
    "rate_volume": 8.04
  },
  {
    "index": 3775,
    "date": "2009-12-30",
    "close": 7.559,
    "open": 7.458,
    "high": 7.571,
    "low": 7.44,
    "volume": 412084812.0,
    "rate": 0.44,
    "compare": 0.03300000000000036,
    "rate_open": -0.9,
    "rate_high": 0.6,
    "rate_low": -1.14,
    "rate_volume": 16.93
  },
  {
    "index": 3774,
    "date": "2009-12-31",
    "close": 7.526,
    "open": 7.612,
    "high": 7.62,
    "low": 7.52,
    "volume": 352411152.0,
    "rate": -1.53,
    "compare": -0.11699999999999999,
    "rate_open": -0.41,
    "rate_high": -0.3,
    "rate_low": -1.61,
    "rate_volume": -28.62
  },
  {
    "index": 3773,
    "date": "2010-01-04",
    "close": 7.643,
    "open": 7.622,
    "high": 7.661,
    "low": 7.585,
    "volume": 493730094.0,
    "rate": -0.17,
    "compare": -0.0129999999999999,
    "rate_open": -0.44,
    "rate_high": 0.07,
    "rate_low": -0.93,
    "rate_volume": -17.97
  },
  {
    "index": 3772,
    "date": "2010-01-05",
    "close": 7.656,
    "open": 7.664,
    "high": 7.7,
    "low": 7.616,
    "volume": 601905402.0,
    "rate": 1.61,
    "compare": 0.12099999999999955,
    "rate_open": 1.71,
    "rate_high": 2.19,
    "rate_low": 1.07,
    "rate_volume": 9.01
  },
  {
    "index": 3771,
    "date": "2010-01-06",
    "close": 7.535,
    "open": 7.656,
    "high": 7.687,
    "low": 7.527,
    "volume": 552160552.0,
    "rate": 0.19,
    "compare": 0.014000000000000234,
    "rate_open": 1.79,
    "rate_high": 2.21,
    "rate_low": 0.08,
    "rate_volume": 15.72
  },
  {
    "index": 3770,
    "date": "2010-01-07",
    "close": 7.521,
    "open": 7.562,
    "high": 7.571,
    "low": 7.466,
    "volume": 477131677.0,
    "rate": -0.66,
    "compare": -0.04999999999999982,
    "rate_open": -0.12,
    "rate_high": 0.0,
    "rate_low": -1.39,
    "rate_volume": 6.6
  },
  {
    "index": 3769,
    "date": "2010-01-08",
    "close": 7.571,
    "open": 7.511,
    "high": 7.571,
    "low": 7.466,
    "volume": 447611248.0,
    "rate": 0.89,
    "compare": 0.06700000000000017,
    "rate_open": 0.09,
    "rate_high": 0.89,
    "rate_low": -0.51,
    "rate_volume": -3.16
  },
  {
    "index": 3768,
    "date": "2010-01-11",
    "close": 7.504,
    "open": 7.6,
    "high": 7.607,
    "low": 7.445,
    "volume": 462230062.0,
    "rate": 1.15,
    "compare": 0.08499999999999996,
    "rate_open": 2.44,
    "rate_high": 2.53,
    "rate_low": 0.35,
    "rate_volume": -22.24
  },
  {
    "index": 3767,
    "date": "2010-01-12",
    "close": 7.419,
    "open": 7.471,
    "high": 7.492,
    "low": 7.372,
    "volume": 594460194.0,
    "rate": -1.38,
    "compare": -0.10400000000000009,
    "rate_open": -0.69,
    "rate_high": -0.41,
    "rate_low": -2.01,
    "rate_volume": -1.89
  },
  {
    "index": 3766,
    "date": "2010-01-13",
    "close": 7.523,
    "open": 7.424,
    "high": 7.533,
    "low": 7.289,
    "volume": 605892606.0,
    "rate": 0.57,
    "compare": 0.04299999999999926,
    "rate_open": -0.75,
    "rate_high": 0.71,
    "rate_low": -2.55,
    "rate_volume": 39.96
  },
  {
    "index": 3765,
    "date": "2010-01-14",
    "close": 7.48,
    "open": 7.504,
    "high": 7.516,
    "low": 7.465,
    "volume": 432894433.0,
    "rate": 1.7,
    "compare": 0.125,
    "rate_open": 2.03,
    "rate_high": 2.19,
    "rate_low": 1.5,
    "rate_volume": -27.13
  },
  {
    "index": 3764,
    "date": "2010-01-15",
    "close": 7.355,
    "open": 7.533,
    "high": 7.557,
    "low": 7.352,
    "volume": 594068194.0,
    "rate": -4.23,
    "compare": -0.3249999999999993,
    "rate_open": -1.91,
    "rate_high": -1.6,
    "rate_low": -4.27,
    "rate_volume": -18.62
  },
  {
    "index": 3763,
    "date": "2010-01-19",
    "close": 7.68,
    "open": 7.44,
    "high": 7.685,
    "low": 7.401,
    "volume": 730008330.0,
    "rate": 1.56,
    "compare": 0.11799999999999944,
    "rate_open": -1.61,
    "rate_high": 1.63,
    "rate_low": -2.13,
    "rate_volume": 19.25
  },
  {
    "index": 3762,
    "date": "2010-01-20",
    "close": 7.562,
    "open": 7.675,
    "high": 7.698,
    "low": 7.482,
    "volume": 612153412.0,
    "rate": 1.76,
    "compare": 0.13100000000000023,
    "rate_open": 3.28,
    "rate_high": 3.59,
    "rate_low": 0.69,
    "rate_volume": 0.66
  },
  {
    "index": 3761,
    "date": "2010-01-21",
    "close": 7.431,
    "open": 7.574,
    "high": 7.618,
    "low": 7.4,
    "volume": 608155008.0,
    "rate": 5.23,
    "compare": 0.3689999999999998,
    "rate_open": 7.25,
    "rate_high": 7.87,
    "rate_low": 4.79,
    "rate_volume": -31.03
  },
  {
    "index": 3760,
    "date": "2010-01-22",
    "close": 7.062,
    "open": 7.385,
    "high": 7.411,
    "low": 7.041,
    "volume": 881768482.0,
    "rate": -2.62,
    "compare": -0.1899999999999995,
    "rate_open": 1.83,
    "rate_high": 2.19,
    "rate_low": -2.91,
    "rate_volume": -17.26
  },
  {
    "index": 3759,
    "date": "2010-01-25",
    "close": 7.252,
    "open": 7.232,
    "high": 7.311,
    "low": 7.15,
    "volume": 1065700666.0,
    "rate": -1.4,
    "compare": -0.10300000000000065,
    "rate_open": -1.67,
    "rate_high": -0.6,
    "rate_low": -2.79,
    "rate_volume": -42.92
  },
  {
    "index": 3758,
    "date": "2010-01-26",
    "close": 7.355,
    "open": 7.355,
    "high": 7.632,
    "low": 7.235,
    "volume": 1867111867.0,
    "rate": -0.93,
    "compare": -0.06899999999999995,
    "rate_open": -0.93,
    "rate_high": 2.8,
    "rate_low": -2.55,
    "rate_volume": 8.39
  },
  {
    "index": 3757,
    "date": "2010-01-27",
    "close": 7.424,
    "open": 7.387,
    "high": 7.521,
    "low": 7.126,
    "volume": 1722570123.0,
    "rate": 4.31,
    "compare": 0.3070000000000004,
    "rate_open": 3.79,
    "rate_high": 5.68,
    "rate_low": 0.13,
    "rate_volume": 46.79
  },
  {
    "index": 3756,
    "date": "2010-01-28",
    "close": 7.117,
    "open": 7.319,
    "high": 7.339,
    "low": 7.096,
    "volume": 1173503574.0,
    "rate": 3.76,
    "compare": 0.258,
    "rate_open": 6.71,
    "rate_high": 7.0,
    "rate_low": 3.46,
    "rate_volume": -5.81
  },
  {
    "index": 3755,
    "date": "2010-01-29",
    "close": 6.859,
    "open": 7.181,
    "high": 7.221,
    "low": 6.795,
    "volume": 1245953646.0,
    "rate": -1.38,
    "compare": -0.09600000000000009,
    "rate_open": 3.25,
    "rate_high": 3.82,
    "rate_low": -2.3,
    "rate_volume": 66.15
  },
  {
    "index": 3754,
    "date": "2010-02-01",
    "close": 6.955,
    "open": 6.87,
    "high": 7.0,
    "low": 6.832,
    "volume": 749877150.0,
    "rate": -0.57,
    "compare": -0.040000000000000036,
    "rate_open": -1.79,
    "rate_high": 0.07,
    "rate_low": -2.33,
    "rate_volume": 7.38
  },
  {
    "index": 3753,
    "date": "2010-02-02",
    "close": 6.995,
    "open": 6.997,
    "high": 7.011,
    "low": 6.906,
    "volume": 698343098.0,
    "rate": -1.69,
    "compare": -0.1200000000000001,
    "rate_open": -1.66,
    "rate_high": -1.46,
    "rate_low": -2.94,
    "rate_volume": 13.49
  },
  {
    "index": 3752,
    "date": "2010-02-03",
    "close": 7.115,
    "open": 6.97,
    "high": 7.15,
    "low": 6.944,
    "volume": 615328615.0,
    "rate": 3.73,
    "compare": 0.2560000000000002,
    "rate_open": 1.62,
    "rate_high": 4.24,
    "rate_low": 1.24,
    "rate_volume": -18.78
  },
  {
    "index": 3751,
    "date": "2010-02-04",
    "close": 6.859,
    "open": 7.026,
    "high": 7.085,
    "low": 6.842,
    "volume": 757652758.0,
    "rate": -1.75,
    "compare": -0.12199999999999989,
    "rate_open": 0.64,
    "rate_high": 1.49,
    "rate_low": -1.99,
    "rate_volume": -10.9
  },
  {
    "index": 3750,
    "date": "2010-02-05",
    "close": 6.981,
    "open": 6.88,
    "high": 7.0,
    "low": 6.816,
    "volume": 850307650.0,
    "rate": 0.69,
    "compare": 0.04800000000000004,
    "rate_open": -0.76,
    "rate_high": 0.97,
    "rate_low": -1.69,
    "rate_volume": 77.79
  },
  {
    "index": 3749,
    "date": "2010-02-08",
    "close": 6.933,
    "open": 6.989,
    "high": 7.067,
    "low": 6.929,
    "volume": 478271278.0,
    "rate": -1.06,
    "compare": -0.07399999999999984,
    "rate_open": -0.26,
    "rate_high": 0.86,
    "rate_low": -1.11,
    "rate_volume": -24.43
  },
  {
    "index": 3748,
    "date": "2010-02-09",
    "close": 7.007,
    "open": 7.015,
    "high": 7.054,
    "low": 6.955,
    "volume": 632887433.0,
    "rate": 0.55,
    "compare": 0.03799999999999937,
    "rate_open": 0.66,
    "rate_high": 1.22,
    "rate_low": -0.2,
    "rate_volume": 70.88
  },
  {
    "index": 3747,
    "date": "2010-02-10",
    "close": 6.969,
    "open": 6.996,
    "high": 7.021,
    "low": 6.938,
    "volume": 370361970.0,
    "rate": -1.78,
    "compare": -0.12599999999999945,
    "rate_open": -1.4,
    "rate_high": -1.04,
    "rate_low": -2.21,
    "rate_volume": -32.7
  },
  {
    "index": 3746,
    "date": "2010-02-11",
    "close": 7.095,
    "open": 6.96,
    "high": 7.134,
    "low": 6.931,
    "volume": 550346150.0,
    "rate": -0.85,
    "compare": -0.06099999999999994,
    "rate_open": -2.74,
    "rate_high": -0.31,
    "rate_low": -3.14,
    "rate_volume": -16.04
  },
  {
    "index": 3745,
    "date": "2010-02-12",
    "close": 7.156,
    "open": 7.075,
    "high": 7.201,
    "low": 6.982,
    "volume": 655469455.0,
    "rate": -1.49,
    "compare": -0.10800000000000054,
    "rate_open": -2.6,
    "rate_high": -0.87,
    "rate_low": -3.88,
    "rate_volume": 20.55
  },
  {
    "index": 3744,
    "date": "2010-02-16",
    "close": 7.264,
    "open": 7.212,
    "high": 7.275,
    "low": 7.197,
    "volume": 543738144.0,
    "rate": 0.41,
    "compare": 0.03000000000000025,
    "rate_open": -0.3,
    "rate_high": 0.57,
    "rate_low": -0.51,
    "rate_volume": 24.6
  },
  {
    "index": 3743,
    "date": "2010-02-17",
    "close": 7.234,
    "open": 7.292,
    "high": 7.297,
    "low": 7.174,
    "volume": 436397236.0,
    "rate": -0.18,
    "compare": -0.0129999999999999,
    "rate_open": 0.62,
    "rate_high": 0.69,
    "rate_low": -1.01,
    "rate_volume": 3.21
  },
  {
    "index": 3742,
    "date": "2010-02-18",
    "close": 7.247,
    "open": 7.201,
    "high": 7.282,
    "low": 7.176,
    "volume": 422825623.0,
    "rate": 0.62,
    "compare": 0.04499999999999993,
    "rate_open": -0.01,
    "rate_high": 1.11,
    "rate_low": -0.36,
    "rate_volume": 1.77
  },
  {
    "index": 3741,
    "date": "2010-02-19",
    "close": 7.202,
    "open": 7.209,
    "high": 7.257,
    "low": 7.182,
    "volume": 415470015.0,
    "rate": 0.61,
    "compare": 0.043999999999999595,
    "rate_open": 0.71,
    "rate_high": 1.38,
    "rate_low": 0.34,
    "rate_volume": 6.38
  },
  {
    "index": 3740,
    "date": "2010-02-22",
    "close": 7.158,
    "open": 7.226,
    "high": 7.232,
    "low": 7.114,
    "volume": 390563991.0,
    "rate": 1.71,
    "compare": 0.1200000000000001,
    "rate_open": 2.67,
    "rate_high": 2.76,
    "rate_low": 1.08,
    "rate_volume": -32.09
  },
  {
    "index": 3739,
    "date": "2010-02-23",
    "close": 7.038,
    "open": 7.143,
    "high": 7.19,
    "low": 6.99,
    "volume": 575095375.0,
    "rate": -1.79,
    "compare": -0.1280000000000001,
    "rate_open": -0.32,
    "rate_high": 0.33,
    "rate_low": -2.46,
    "rate_volume": 24.87
  },
  {
    "index": 3738,
    "date": "2010-02-24",
    "close": 7.166,
    "open": 7.08,
    "high": 7.194,
    "low": 7.066,
    "volume": 460566861.0,
    "rate": -0.67,
    "compare": -0.04800000000000004,
    "rate_open": -1.86,
    "rate_high": -0.28,
    "rate_low": -2.05,
    "rate_volume": -30.76
  },
  {
    "index": 3737,
    "date": "2010-02-25",
    "close": 7.214,
    "open": 7.049,
    "high": 7.245,
    "low": 7.032,
    "volume": 665126665.0,
    "rate": -1.29,
    "compare": -0.09399999999999942,
    "rate_open": -3.54,
    "rate_high": -0.86,
    "rate_low": -3.78,
    "rate_volume": 31.07
  },
  {
    "index": 3736,
    "date": "2010-02-26",
    "close": 7.308,
    "open": 7.228,
    "high": 7.327,
    "low": 7.214,
    "volume": 507461307.0,
    "rate": -2.09,
    "compare": -0.15600000000000058,
    "rate_open": -3.16,
    "rate_high": -1.84,
    "rate_low": -3.35,
    "rate_volume": -7.75
  },
  {
    "index": 3735,
    "date": "2010-03-01",
    "close": 7.464,
    "open": 7.348,
    "high": 7.482,
    "low": 7.337,
    "volume": 550094150.0,
    "rate": 0.07,
    "compare": 0.005000000000000782,
    "rate_open": -1.49,
    "rate_high": 0.31,
    "rate_low": -1.64,
    "rate_volume": -2.9
  },
  {
    "index": 3734,
    "date": "2010-03-02",
    "close": 7.459,
    "open": 7.497,
    "high": 7.53,
    "low": 7.419,
    "volume": 566546967.0,
    "rate": -0.23,
    "compare": -0.017000000000000348,
    "rate_open": 0.28,
    "rate_high": 0.72,
    "rate_low": -0.76,
    "rate_volume": 52.28
  },
  {
    "index": 3733,
    "date": "2010-03-03",
    "close": 7.476,
    "open": 7.462,
    "high": 7.495,
    "low": 7.426,
    "volume": 372053172.0,
    "rate": -0.65,
    "compare": -0.04900000000000038,
    "rate_open": -0.84,
    "rate_high": -0.4,
    "rate_low": -1.32,
    "rate_volume": 1.64
  },
  {
    "index": 3732,
    "date": "2010-03-04",
    "close": 7.525,
    "open": 7.474,
    "high": 7.533,
    "low": 7.451,
    "volume": 366041566.0,
    "rate": -3.77,
    "compare": -0.29499999999999993,
    "rate_open": -4.42,
    "rate_high": -3.67,
    "rate_low": -4.72,
    "rate_volume": -59.31
  },
  {
    "index": 3731,
    "date": "2010-03-05",
    "close": 7.82,
    "open": 7.676,
    "high": 7.846,
    "low": 7.665,
    "volume": 899621300.0,
    "rate": -0.05,
    "compare": -0.0039999999999995595,
    "rate_open": -1.89,
    "rate_high": 0.28,
    "rate_low": -2.03,
    "rate_volume": 109.27
  },
  {
    "index": 3730,
    "date": "2010-03-08",
    "close": 7.824,
    "open": 7.857,
    "high": 7.86,
    "low": 7.795,
    "volume": 429890030.0,
    "rate": -1.77,
    "compare": -0.14100000000000001,
    "rate_open": -1.36,
    "rate_high": -1.32,
    "rate_low": -2.13,
    "rate_volume": -53.29
  },
  {
    "index": 3729,
    "date": "2010-03-09",
    "close": 7.965,
    "open": 7.797,
    "high": 8.036,
    "low": 7.782,
    "volume": 920260120.0,
    "rate": -0.81,
    "compare": -0.0649999999999995,
    "rate_open": -2.9,
    "rate_high": 0.07,
    "rate_low": -3.09,
    "rate_volume": 54.35
  },
  {
    "index": 3728,
    "date": "2010-03-10",
    "close": 8.03,
    "open": 7.994,
    "high": 8.053,
    "low": 7.971,
    "volume": 596218596.0,
    "rate": -0.3,
    "compare": -0.02400000000000091,
    "rate_open": -0.74,
    "rate_high": -0.01,
    "rate_low": -1.03,
    "rate_volume": 46.96
  },
  {
    "index": 3727,
    "date": "2010-03-11",
    "close": 8.054,
    "open": 7.997,
    "high": 8.054,
    "low": 7.976,
    "volume": 405700806.0,
    "rate": -0.48,
    "compare": -0.0389999999999997,
    "rate_open": -1.19,
    "rate_high": -0.48,
    "rate_low": -1.45,
    "rate_volume": -2.55
  },
  {
    "index": 3726,
    "date": "2010-03-12",
    "close": 8.093,
    "open": 8.12,
    "high": 8.133,
    "low": 8.062,
    "volume": 416324016.0,
    "rate": 1.24,
    "compare": 0.0990000000000002,
    "rate_open": 1.58,
    "rate_high": 1.74,
    "rate_low": 0.85,
    "rate_volume": -15.64
  },
  {
    "index": 3725,
    "date": "2010-03-15",
    "close": 7.994,
    "open": 8.049,
    "high": 8.054,
    "low": 7.866,
    "volume": 493503294.0,
    "rate": -0.27,
    "compare": -0.02200000000000024,
    "rate_open": 0.41,
    "rate_high": 0.47,
    "rate_low": -1.87,
    "rate_volume": 10.43
  },
  {
    "index": 3724,
    "date": "2010-03-16",
    "close": 8.016,
    "open": 8.006,
    "high": 8.035,
    "low": 7.947,
    "volume": 446908447.0,
    "rate": 0.15,
    "compare": 0.012000000000000455,
    "rate_open": 0.02,
    "rate_high": 0.39,
    "rate_low": -0.71,
    "rate_volume": -0.9
  },
  {
    "index": 3723,
    "date": "2010-03-17",
    "close": 8.004,
    "open": 8.032,
    "high": 8.087,
    "low": 7.974,
    "volume": 450957251.0,
    "rate": -0.24,
    "compare": -0.019000000000000128,
    "rate_open": 0.11,
    "rate_high": 0.8,
    "rate_low": -0.61,
    "rate_volume": 31.82
  },
  {
    "index": 3722,
    "date": "2010-03-18",
    "close": 8.023,
    "open": 8.004,
    "high": 8.036,
    "low": 7.95,
    "volume": 342109942.0,
    "rate": 1.08,
    "compare": 0.08599999999999941,
    "rate_open": 0.84,
    "rate_high": 1.25,
    "rate_low": 0.16,
    "rate_volume": -38.85
  },
  {
    "index": 3721,
    "date": "2010-03-19",
    "close": 7.937,
    "open": 8.028,
    "high": 8.044,
    "low": 7.901,
    "volume": 559446159.0,
    "rate": -1.12,
    "compare": -0.08999999999999897,
    "rate_open": 0.01,
    "rate_high": 0.21,
    "rate_low": -1.57,
    "rate_volume": 22.57
  },
  {
    "index": 3720,
    "date": "2010-03-22",
    "close": 8.027,
    "open": 7.874,
    "high": 8.071,
    "low": 7.862,
    "volume": 456420056.0,
    "rate": -1.58,
    "compare": -0.12900000000000134,
    "rate_open": -3.46,
    "rate_high": -1.04,
    "rate_low": -3.6,
    "rate_volume": -24.24
  },
  {
    "index": 3719,
    "date": "2010-03-23",
    "close": 8.156,
    "open": 8.059,
    "high": 8.171,
    "low": 8.004,
    "volume": 602431802.0,
    "rate": -0.44,
    "compare": -0.03599999999999959,
    "rate_open": -1.62,
    "rate_high": -0.26,
    "rate_low": -2.29,
    "rate_volume": 0.78
  },
  {
    "index": 3718,
    "date": "2010-03-24",
    "close": 8.192,
    "open": 8.13,
    "high": 8.221,
    "low": 8.125,
    "volume": 597780998.0,
    "rate": 1.2,
    "compare": 0.09699999999999953,
    "rate_open": 0.43,
    "rate_high": 1.56,
    "rate_low": 0.37,
    "rate_volume": 10.23
  },
  {
    "index": 3717,
    "date": "2010-03-25",
    "close": 8.095,
    "open": 8.247,
    "high": 8.249,
    "low": 8.08,
    "volume": 542284942.0,
    "rate": -1.83,
    "compare": -0.1509999999999998,
    "rate_open": 0.01,
    "rate_high": 0.04,
    "rate_low": -2.01,
    "rate_volume": -15.38
  },
  {
    "index": 3716,
    "date": "2010-03-26",
    "close": 8.246,
    "open": 8.177,
    "high": 8.284,
    "low": 8.162,
    "volume": 640875841.0,
    "rate": -0.65,
    "compare": -0.05400000000000027,
    "rate_open": -1.48,
    "rate_high": -0.19,
    "rate_low": -1.66,
    "rate_volume": 18.52
  },
  {
    "index": 3715,
    "date": "2010-03-29",
    "close": 8.3,
    "open": 8.321,
    "high": 8.352,
    "low": 8.272,
    "volume": 540744941.0,
    "rate": -1.46,
    "compare": -0.12299999999999933,
    "rate_open": -1.21,
    "rate_high": -0.84,
    "rate_low": -1.79,
    "rate_volume": 2.55
  },
  {
    "index": 3714,
    "date": "2010-03-30",
    "close": 8.423,
    "open": 8.45,
    "high": 8.481,
    "low": 8.366,
    "volume": 527310527.0,
    "rate": 0.36,
    "compare": 0.02999999999999936,
    "rate_open": 0.68,
    "rate_high": 1.05,
    "rate_low": -0.32,
    "rate_volume": 22.44
  },
  {
    "index": 3713,
    "date": "2010-03-31",
    "close": 8.393,
    "open": 8.41,
    "high": 8.45,
    "low": 8.374,
    "volume": 430660031.0,
    "rate": -0.4,
    "compare": -0.03399999999999892,
    "rate_open": -0.2,
    "rate_high": 0.27,
    "rate_low": -0.63,
    "rate_volume": -28.6
  },
  {
    "index": 3712,
    "date": "2010-04-01",
    "close": 8.427,
    "open": 8.479,
    "high": 8.526,
    "low": 8.312,
    "volume": 603145803.0,
    "rate": -1.06,
    "compare": -0.08999999999999986,
    "rate_open": -0.45,
    "rate_high": 0.11,
    "rate_low": -2.41,
    "rate_volume": -11.89
  },
  {
    "index": 3711,
    "date": "2010-04-05",
    "close": 8.517,
    "open": 8.392,
    "high": 8.518,
    "low": 8.385,
    "volume": 684508285.0,
    "rate": -0.44,
    "compare": -0.038000000000000256,
    "rate_open": -1.91,
    "rate_high": -0.43,
    "rate_low": -1.99,
    "rate_volume": 53.13
  },
  {
    "index": 3710,
    "date": "2010-04-06",
    "close": 8.555,
    "open": 8.507,
    "high": 8.58,
    "low": 8.464,
    "volume": 447017647.0,
    "rate": -0.44,
    "compare": -0.038000000000000256,
    "rate_open": -1.0,
    "rate_high": -0.15,
    "rate_low": -1.5,
    "rate_volume": -28.88
  },
  {
    "index": 3709,
    "date": "2010-04-07",
    "close": 8.593,
    "open": 8.555,
    "high": 8.64,
    "low": 8.524,
    "volume": 628502629.0,
    "rate": 0.27,
    "compare": 0.022999999999999687,
    "rate_open": -0.18,
    "rate_high": 0.82,
    "rate_low": -0.54,
    "rate_volume": 9.69
  },
  {
    "index": 3708,
    "date": "2010-04-08",
    "close": 8.57,
    "open": 8.587,
    "high": 8.626,
    "low": 8.501,
    "volume": 572989773.0,
    "rate": -0.75,
    "compare": -0.0649999999999995,
    "rate_open": -0.56,
    "rate_high": -0.1,
    "rate_low": -1.55,
    "rate_volume": 71.46
  },
  {
    "index": 3707,
    "date": "2010-04-09",
    "close": 8.635,
    "open": 8.622,
    "high": 8.639,
    "low": 8.588,
    "volume": 334183134.0,
    "rate": -0.21,
    "compare": -0.018000000000000682,
    "rate_open": -0.36,
    "rate_high": -0.16,
    "rate_low": -0.75,
    "rate_volume": 0.35
  },
  {
    "index": 3706,
    "date": "2010-04-12",
    "close": 8.653,
    "open": 8.65,
    "high": 8.681,
    "low": 8.636,
    "volume": 333026733.0,
    "rate": -0.06,
    "compare": -0.004999999999999005,
    "rate_open": -0.09,
    "rate_high": 0.27,
    "rate_low": -0.25,
    "rate_volume": 8.76
  },
  {
    "index": 3705,
    "date": "2010-04-13",
    "close": 8.658,
    "open": 8.638,
    "high": 8.671,
    "low": 8.611,
    "volume": 306211106.0,
    "rate": -1.33,
    "compare": -0.11700000000000088,
    "rate_open": -1.56,
    "rate_high": -1.19,
    "rate_low": -1.87,
    "rate_volume": -24.22
  },
  {
    "index": 3704,
    "date": "2010-04-14",
    "close": 8.775,
    "open": 8.76,
    "high": 8.779,
    "low": 8.717,
    "volume": 404076804.0,
    "rate": -1.29,
    "compare": -0.11500000000000021,
    "rate_open": -1.46,
    "rate_high": -1.25,
    "rate_low": -1.95,
    "rate_volume": 7.24
  },
  {
    "index": 3703,
    "date": "2010-04-15",
    "close": 8.89,
    "open": 8.778,
    "high": 8.894,
    "low": 8.768,
    "volume": 376785177.0,
    "rate": 0.61,
    "compare": 0.05400000000000027,
    "rate_open": -0.66,
    "rate_high": 0.66,
    "rate_low": -0.77,
    "rate_volume": -49.8
  },
  {
    "index": 3702,
    "date": "2010-04-16",
    "close": 8.836,
    "open": 8.877,
    "high": 8.969,
    "low": 8.734,
    "volume": 750546351.0,
    "rate": 0.14,
    "compare": 0.012000000000000455,
    "rate_open": 0.6,
    "rate_high": 1.64,
    "rate_low": -1.02,
    "rate_volume": 32.39
  },
  {
    "index": 3701,
    "date": "2010-04-19",
    "close": 8.824,
    "open": 8.822,
    "high": 8.853,
    "low": 8.635,
    "volume": 566924967.0,
    "rate": 1.02,
    "compare": 0.08900000000000041,
    "rate_open": 1.0,
    "rate_high": 1.35,
    "rate_low": -1.14,
    "rate_volume": -23.21
  },
  {
    "index": 3700,
    "date": "2010-04-20",
    "close": 8.735,
    "open": 8.876,
    "high": 8.902,
    "low": 8.677,
    "volume": 738327138.0,
    "rate": -5.65,
    "compare": -0.5229999999999997,
    "rate_open": -4.13,
    "rate_high": -3.85,
    "rate_low": -6.28,
    "rate_volume": -24.84
  },
  {
    "index": 3699,
    "date": "2010-04-21",
    "close": 9.258,
    "open": 9.243,
    "high": 9.295,
    "low": 9.133,
    "volume": 982392182.0,
    "rate": -2.72,
    "compare": -0.25900000000000034,
    "rate_open": -2.88,
    "rate_high": -2.33,
    "rate_low": -4.03,
    "rate_volume": 23.82
  },
  {
    "index": 3698,
    "date": "2010-04-22",
    "close": 9.517,
    "open": 9.223,
    "high": 9.527,
    "low": 9.15,
    "volume": 793425593.0,
    "rate": -1.6,
    "compare": -0.15500000000000114,
    "rate_open": -4.64,
    "rate_high": -1.5,
    "rate_low": -5.4,
    "rate_volume": -0.44
  },
  {
    "index": 3697,
    "date": "2010-04-23",
    "close": 9.672,
    "open": 9.571,
    "high": 9.721,
    "low": 9.536,
    "volume": 796956397.0,
    "rate": 0.49,
    "compare": 0.0470000000000006,
    "rate_open": -0.56,
    "rate_high": 1.0,
    "rate_low": -0.92,
    "rate_volume": 66.36
  },
  {
    "index": 3696,
    "date": "2010-04-26",
    "close": 9.625,
    "open": 9.71,
    "high": 9.731,
    "low": 9.578,
    "volume": 479069279.0,
    "rate": 2.84,
    "compare": 0.266,
    "rate_open": 3.75,
    "rate_high": 3.97,
    "rate_low": 2.34,
    "rate_volume": -32.46
  },
  {
    "index": 3695,
    "date": "2010-04-27",
    "close": 9.359,
    "open": 9.545,
    "high": 9.566,
    "low": 9.304,
    "volume": 709344309.0,
    "rate": 0.17,
    "compare": 0.016000000000000014,
    "rate_open": 2.16,
    "rate_high": 2.39,
    "rate_low": -0.42,
    "rate_volume": -6.47
  },
  {
    "index": 3694,
    "date": "2010-04-28",
    "close": 9.343,
    "open": 9.402,
    "high": 9.429,
    "low": 9.157,
    "volume": 758403158.0,
    "rate": -2.62,
    "compare": -0.25099999999999945,
    "rate_open": -2.0,
    "rate_high": -1.72,
    "rate_low": -4.55,
    "rate_volume": 35.71
  },
  {
    "index": 3693,
    "date": "2010-04-29",
    "close": 9.594,
    "open": 9.394,
    "high": 9.643,
    "low": 9.357,
    "volume": 558841359.0,
    "rate": 2.88,
    "compare": 0.26900000000000013,
    "rate_open": 0.74,
    "rate_high": 3.41,
    "rate_low": 0.34,
    "rate_volume": 3.02
  },
  {
    "index": 3692,
    "date": "2010-04-30",
    "close": 9.325,
    "open": 9.618,
    "high": 9.663,
    "low": 9.321,
    "volume": 542464142.0,
    "rate": -1.97,
    "compare": -0.18700000000000117,
    "rate_open": 1.11,
    "rate_high": 1.59,
    "rate_low": -2.01,
    "rate_volume": 19.4
  },
  {
    "index": 3691,
    "date": "2010-05-03",
    "close": 9.512,
    "open": 9.423,
    "high": 9.567,
    "low": 9.389,
    "volume": 454342454.0,
    "rate": 2.95,
    "compare": 0.2729999999999997,
    "rate_open": 1.99,
    "rate_high": 3.55,
    "rate_low": 1.62,
    "rate_volume": -37.23
  },
  {
    "index": 3690,
    "date": "2010-05-04",
    "close": 9.239,
    "open": 9.389,
    "high": 9.403,
    "low": 9.17,
    "volume": 723820324.0,
    "rate": 1.06,
    "compare": 0.09700000000000131,
    "rate_open": 2.7,
    "rate_high": 2.85,
    "rate_low": 0.31,
    "rate_volume": -18.04
  },
  {
    "index": 3689,
    "date": "2010-05-05",
    "close": 9.142,
    "open": 9.037,
    "high": 9.219,
    "low": 8.883,
    "volume": 883104083.0,
    "rate": 3.95,
    "compare": 0.34699999999999953,
    "rate_open": 2.75,
    "rate_high": 4.82,
    "rate_low": 1.0,
    "rate_volume": -31.32
  },
  {
    "index": 3688,
    "date": "2010-05-06",
    "close": 8.795,
    "open": 9.065,
    "high": 9.223,
    "low": 7.116,
    "volume": 1285862086.0,
    "rate": 4.4,
    "compare": 0.37100000000000044,
    "rate_open": 7.61,
    "rate_high": 9.48,
    "rate_low": -15.53,
    "rate_volume": -23.28
  },
  {
    "index": 3687,
    "date": "2010-05-07",
    "close": 8.424,
    "open": 8.704,
    "high": 8.806,
    "low": 8.043,
    "volume": 1676020076.0,
    "rate": -7.13,
    "compare": -0.6470000000000002,
    "rate_open": -4.05,
    "rate_high": -2.92,
    "rate_low": -11.33,
    "rate_volume": 70.27
  },
  {
    "index": 3686,
    "date": "2010-05-10",
    "close": 9.071,
    "open": 8.937,
    "high": 9.095,
    "low": 8.876,
    "volume": 984307384.0,
    "rate": -0.98,
    "compare": -0.08999999999999986,
    "rate_open": -2.45,
    "rate_high": -0.72,
    "rate_low": -3.11,
    "rate_volume": 15.95
  },
  {
    "index": 3685,
    "date": "2010-05-11",
    "close": 9.161,
    "open": 8.994,
    "high": 9.282,
    "low": 8.946,
    "volume": 848907649.0,
    "rate": -2.13,
    "compare": -0.19899999999999984,
    "rate_open": -3.91,
    "rate_high": -0.83,
    "rate_low": -4.42,
    "rate_volume": 29.73
  },
  {
    "index": 3684,
    "date": "2010-05-12",
    "close": 9.36,
    "open": 9.259,
    "high": 9.397,
    "low": 9.239,
    "volume": 654380254.0,
    "rate": 1.44,
    "compare": 0.13299999999999912,
    "rate_open": 0.35,
    "rate_high": 1.84,
    "rate_low": 0.13,
    "rate_volume": 9.12
  },
  {
    "index": 3683,
    "date": "2010-05-13",
    "close": 9.227,
    "open": 9.401,
    "high": 9.464,
    "low": 9.157,
    "volume": 599713000.0,
    "rate": 1.79,
    "compare": 0.1620000000000008,
    "rate_open": 3.71,
    "rate_high": 4.4,
    "rate_low": 1.01,
    "rate_volume": -21.02
  },
  {
    "index": 3682,
    "date": "2010-05-14",
    "close": 9.065,
    "open": 9.113,
    "high": 9.16,
    "low": 8.911,
    "volume": 759363559.0,
    "rate": -0.15,
    "compare": -0.014000000000001123,
    "rate_open": 0.37,
    "rate_high": 0.89,
    "rate_low": -1.85,
    "rate_volume": -0.46
  },
  {
    "index": 3681,
    "date": "2010-05-17",
    "close": 9.079,
    "open": 9.096,
    "high": 9.149,
    "low": 8.847,
    "volume": 762835563.0,
    "rate": 0.73,
    "compare": 0.06600000000000072,
    "rate_open": 0.92,
    "rate_high": 1.51,
    "rate_low": -1.84,
    "rate_volume": -2.54
  },
  {
    "index": 3680,
    "date": "2010-05-18",
    "close": 9.013,
    "open": 9.178,
    "high": 9.234,
    "low": 8.938,
    "volume": 782679183.0,
    "rate": 1.62,
    "compare": 0.14400000000000013,
    "rate_open": 3.48,
    "rate_high": 4.12,
    "rate_low": 0.78,
    "rate_volume": -23.7
  },
  {
    "index": 3679,
    "date": "2010-05-19",
    "close": 8.869,
    "open": 8.911,
    "high": 9.033,
    "low": 8.745,
    "volume": 1025727826.0,
    "rate": 4.45,
    "compare": 0.3780000000000001,
    "rate_open": 4.95,
    "rate_high": 6.38,
    "rate_low": 2.99,
    "rate_volume": -20.05
  },
  {
    "index": 3678,
    "date": "2010-05-20",
    "close": 8.491,
    "open": 8.639,
    "high": 8.709,
    "low": 8.436,
    "volume": 1282916483.0,
    "rate": -1.88,
    "compare": -0.16300000000000026,
    "rate_open": -0.17,
    "rate_high": 0.64,
    "rate_low": -2.52,
    "rate_volume": 4.82
  },
  {
    "index": 3677,
    "date": "2010-05-21",
    "close": 8.654,
    "open": 8.315,
    "high": 8.732,
    "low": 8.262,
    "volume": 1223892424.0,
    "rate": -1.8,
    "compare": -0.1590000000000007,
    "rate_open": -5.65,
    "rate_high": -0.92,
    "rate_low": -6.25,
    "rate_volume": 62.27
  },
  {
    "index": 3676,
    "date": "2010-05-24",
    "close": 8.813,
    "open": 8.831,
    "high": 8.961,
    "low": 8.795,
    "volume": 754239554.0,
    "rate": 0.63,
    "compare": 0.05500000000000149,
    "rate_open": 0.83,
    "rate_high": 2.32,
    "rate_low": 0.42,
    "rate_volume": -28.03
  },
  {
    "index": 3675,
    "date": "2010-05-25",
    "close": 8.758,
    "open": 8.548,
    "high": 8.813,
    "low": 8.47,
    "volume": 1048007448.0,
    "rate": 0.46,
    "compare": 0.03999999999999915,
    "rate_open": -1.95,
    "rate_high": 1.09,
    "rate_low": -2.84,
    "rate_volume": 23.2
  },
  {
    "index": 3674,
    "date": "2010-05-26",
    "close": 8.718,
    "open": 8.931,
    "high": 9.005,
    "low": 8.705,
    "volume": 850654851.0,
    "rate": -3.65,
    "compare": -0.33000000000000007,
    "rate_open": -1.29,
    "rate_high": -0.48,
    "rate_low": -3.79,
    "rate_volume": 27.67
  },
  {
    "index": 3673,
    "date": "2010-05-27",
    "close": 9.048,
    "open": 8.95,
    "high": 9.067,
    "low": 8.897,
    "volume": 666283066.0,
    "rate": -1.37,
    "compare": -0.12599999999999945,
    "rate_open": -2.44,
    "rate_high": -1.17,
    "rate_low": -3.02,
    "rate_volume": -18.31
  },
  {
    "index": 3672,
    "date": "2010-05-28",
    "close": 9.174,
    "open": 9.264,
    "high": 9.264,
    "low": 9.048,
    "volume": 815615616.0,
    "rate": -1.51,
    "compare": -0.14100000000000001,
    "rate_open": -0.55,
    "rate_high": -0.55,
    "rate_low": -2.87,
    "rate_volume": -6.94
  },
  {
    "index": 3671,
    "date": "2010-06-01",
    "close": 9.315,
    "open": 9.275,
    "high": 9.498,
    "low": 9.249,
    "volume": 876473676.0,
    "rate": -1.19,
    "compare": -0.1120000000000001,
    "rate_open": -1.61,
    "rate_high": 0.75,
    "rate_low": -1.89,
    "rate_volume": 27.29
  },
  {
    "index": 3670,
    "date": "2010-06-02",
    "close": 9.427,
    "open": 9.448,
    "high": 9.457,
    "low": 9.297,
    "volume": 688548689.0,
    "rate": 0.32,
    "compare": 0.02999999999999936,
    "rate_open": 0.54,
    "rate_high": 0.64,
    "rate_low": -1.06,
    "rate_volume": 5.91
  },
  {
    "index": 3669,
    "date": "2010-06-03",
    "close": 9.397,
    "open": 9.471,
    "high": 9.484,
    "low": 9.3,
    "volume": 650107450.0,
    "rate": 2.8,
    "compare": 0.2560000000000002,
    "rate_open": 3.61,
    "rate_high": 3.75,
    "rate_low": 1.74,
    "rate_volume": -14.27
  },
  {
    "index": 3668,
    "date": "2010-06-04",
    "close": 9.141,
    "open": 9.222,
    "high": 9.354,
    "low": 9.094,
    "volume": 758305158.0,
    "rate": 2.0,
    "compare": 0.17900000000000027,
    "rate_open": 2.9,
    "rate_high": 4.37,
    "rate_low": 1.47,
    "rate_volume": -14.5
  },
  {
    "index": 3667,
    "date": "2010-06-07",
    "close": 8.962,
    "open": 9.225,
    "high": 9.255,
    "low": 8.948,
    "volume": 886942887.0,
    "rate": 0.64,
    "compare": 0.057000000000000384,
    "rate_open": 3.59,
    "rate_high": 3.93,
    "rate_low": 0.48,
    "rate_volume": -11.37
  },
  {
    "index": 3666,
    "date": "2010-06-08",
    "close": 8.905,
    "open": 9.044,
    "high": 9.064,
    "low": 8.773,
    "volume": 1000771401.0,
    "rate": 2.52,
    "compare": 0.21899999999999942,
    "rate_open": 4.12,
    "rate_high": 4.35,
    "rate_low": 1.0,
    "rate_volume": 17.1
  },
  {
    "index": 3665,
    "date": "2010-06-09",
    "close": 8.686,
    "open": 8.981,
    "high": 8.996,
    "low": 8.66,
    "volume": 854630855.0,
    "rate": -2.92,
    "compare": -0.26099999999999923,
    "rate_open": 0.38,
    "rate_high": 0.55,
    "rate_low": -3.21,
    "rate_volume": 10.08
  },
  {
    "index": 3664,
    "date": "2010-06-10",
    "close": 8.947,
    "open": 8.744,
    "high": 8.964,
    "low": 8.65,
    "volume": 776356776.0,
    "rate": -1.18,
    "compare": -0.1070000000000011,
    "rate_open": -3.42,
    "rate_high": -0.99,
    "rate_low": -4.46,
    "rate_volume": 42.25
  },
  {
    "index": 3663,
    "date": "2010-06-11",
    "close": 9.054,
    "open": 8.865,
    "high": 9.066,
    "low": 8.835,
    "volume": 545759746.0,
    "rate": -0.3,
    "compare": -0.026999999999999247,
    "rate_open": -2.38,
    "rate_high": -0.17,
    "rate_low": -2.71,
    "rate_volume": -9.49
  },
  {
    "index": 3662,
    "date": "2010-06-14",
    "close": 9.081,
    "open": 9.141,
    "high": 9.255,
    "low": 9.072,
    "volume": 602961003.0,
    "rate": -2.09,
    "compare": -0.19400000000000084,
    "rate_open": -1.44,
    "rate_high": -0.22,
    "rate_low": -2.19,
    "rate_volume": 3.06
  },
  {
    "index": 3661,
    "date": "2010-06-15",
    "close": 9.275,
    "open": 9.13,
    "high": 9.28,
    "low": 9.125,
    "volume": 585074585.0,
    "rate": -2.83,
    "compare": -0.2699999999999996,
    "rate_open": -4.35,
    "rate_high": -2.78,
    "rate_low": -4.4,
    "rate_volume": -25.34
  },
  {
    "index": 3660,
    "date": "2010-06-16",
    "close": 9.545,
    "open": 9.325,
    "high": 9.562,
    "low": 9.308,
    "volume": 783678784.0,
    "rate": -1.7,
    "compare": -0.16500000000000092,
    "rate_open": -3.96,
    "rate_high": -1.52,
    "rate_low": -4.14,
    "rate_volume": -10.22
  },
  {
    "index": 3659,
    "date": "2010-06-17",
    "close": 9.71,
    "open": 9.664,
    "high": 9.746,
    "low": 9.625,
    "volume": 872856073.0,
    "rate": -0.8,
    "compare": -0.0779999999999994,
    "rate_open": -1.27,
    "rate_high": -0.43,
    "rate_low": -1.67,
    "rate_volume": 11.25
  },
  {
    "index": 3658,
    "date": "2010-06-18",
    "close": 9.788,
    "open": 9.723,
    "high": 9.821,
    "low": 9.694,
    "volume": 784622385.0,
    "rate": 1.44,
    "compare": 0.13900000000000112,
    "rate_open": 0.77,
    "rate_high": 1.78,
    "rate_low": 0.47,
    "rate_volume": 1.05
  },
  {
    "index": 3657,
    "date": "2010-06-21",
    "close": 9.649,
    "open": 9.917,
    "high": 9.965,
    "low": 9.597,
    "volume": 776491176.0,
    "rate": -1.34,
    "compare": -0.13100000000000023,
    "rate_open": 1.4,
    "rate_high": 1.89,
    "rate_low": -1.87,
    "rate_volume": 8.26
  },
  {
    "index": 3656,
    "date": "2010-06-22",
    "close": 9.78,
    "open": 9.72,
    "high": 9.856,
    "low": 9.696,
    "volume": 717262717.0,
    "rate": 1.06,
    "compare": 0.10299999999999976,
    "rate_open": 0.44,
    "rate_high": 1.85,
    "rate_low": 0.2,
    "rate_volume": -6.66
  },
  {
    "index": 3655,
    "date": "2010-06-23",
    "close": 9.677,
    "open": 9.806,
    "high": 9.809,
    "low": 9.568,
    "volume": 768457968.0,
    "rate": 0.73,
    "compare": 0.07000000000000028,
    "rate_open": 2.07,
    "rate_high": 2.1,
    "rate_low": -0.41,
    "rate_volume": 7.59
  },
  {
    "index": 3654,
    "date": "2010-06-24",
    "close": 9.607,
    "open": 9.679,
    "high": 9.757,
    "low": 9.575,
    "volume": 714277914.0,
    "rate": 0.86,
    "compare": 0.08199999999999896,
    "rate_open": 1.62,
    "rate_high": 2.44,
    "rate_low": 0.52,
    "rate_volume": 29.88
  },
  {
    "index": 3653,
    "date": "2010-06-25",
    "close": 9.525,
    "open": 9.645,
    "high": 9.652,
    "low": 9.493,
    "volume": 549942950.0,
    "rate": -0.59,
    "compare": -0.057000000000000384,
    "rate_open": 0.66,
    "rate_high": 0.73,
    "rate_low": -0.93,
    "rate_volume": -5.98
  },
  {
    "index": 3652,
    "date": "2010-06-28",
    "close": 9.582,
    "open": 9.533,
    "high": 9.634,
    "low": 9.447,
    "volume": 584948585.0,
    "rate": 4.73,
    "compare": 0.4330000000000016,
    "rate_open": 4.2,
    "rate_high": 5.3,
    "rate_low": 3.26,
    "rate_volume": -48.39
  },
  {
    "index": 3651,
    "date": "2010-06-29",
    "close": 9.149,
    "open": 9.433,
    "high": 9.442,
    "low": 9.082,
    "volume": 1133345933.0,
    "rate": 1.85,
    "compare": 0.1659999999999986,
    "rate_open": 5.01,
    "rate_high": 5.11,
    "rate_low": 1.1,
    "rate_volume": 53.27
  },
  {
    "index": 3650,
    "date": "2010-06-30",
    "close": 8.983,
    "open": 9.168,
    "high": 9.213,
    "low": 8.929,
    "volume": 739452739.0,
    "rate": 1.23,
    "compare": 0.10899999999999999,
    "rate_open": 3.31,
    "rate_high": 3.82,
    "rate_low": 0.62,
    "rate_volume": -27.71
  },
  {
    "index": 3649,
    "date": "2010-07-01",
    "close": 8.874,
    "open": 9.082,
    "high": 9.1,
    "low": 8.686,
    "volume": 1022897023.0,
    "rate": 0.62,
    "compare": 0.054999999999999716,
    "rate_open": 2.98,
    "rate_high": 3.19,
    "rate_low": -1.51,
    "rate_volume": 47.42
  },
  {
    "index": 3648,
    "date": "2010-07-02",
    "close": 8.819,
    "open": 8.946,
    "high": 8.962,
    "low": 8.686,
    "volume": 693843494.0,
    "rate": -0.69,
    "compare": -0.06099999999999994,
    "rate_open": 0.74,
    "rate_high": 0.92,
    "rate_low": -2.18,
    "rate_volume": 12.78
  },
  {
    "index": 3647,
    "date": "2010-07-06",
    "close": 8.88,
    "open": 8.964,
    "high": 9.029,
    "low": 8.791,
    "volume": 615236215.0,
    "rate": -3.88,
    "compare": -0.35799999999999876,
    "rate_open": -2.97,
    "rate_high": -2.26,
    "rate_low": -4.84,
    "rate_volume": -6.01
  },
  {
    "index": 3646,
    "date": "2010-07-07",
    "close": 9.238,
    "open": 8.946,
    "high": 9.242,
    "low": 8.92,
    "volume": 654556655.0,
    "rate": 0.23,
    "compare": 0.02099999999999902,
    "rate_open": -2.94,
    "rate_high": 0.27,
    "rate_low": -3.22,
    "rate_volume": -11.32
  },
  {
    "index": 3645,
    "date": "2010-07-08",
    "close": 9.217,
    "open": 9.374,
    "high": 9.389,
    "low": 9.103,
    "volume": 738145138.0,
    "rate": -0.59,
    "compare": -0.054999999999999716,
    "rate_open": 1.1,
    "rate_high": 1.26,
    "rate_low": -1.82,
    "rate_volume": 70.35
  },
  {
    "index": 3644,
    "date": "2010-07-09",
    "close": 9.272,
    "open": 9.175,
    "high": 9.282,
    "low": 9.113,
    "volume": 433322833.0,
    "rate": 0.9,
    "compare": 0.08300000000000018,
    "rate_open": -0.15,
    "rate_high": 1.01,
    "rate_low": -0.83,
    "rate_volume": -23.02
  },
  {
    "index": 3643,
    "date": "2010-07-12",
    "close": 9.189,
    "open": 9.233,
    "high": 9.352,
    "low": 9.102,
    "volume": 562878963.0,
    "rate": 2.18,
    "compare": 0.19599999999999973,
    "rate_open": 2.67,
    "rate_high": 3.99,
    "rate_low": 1.21,
    "rate_volume": -52.74
  },
  {
    "index": 3642,
    "date": "2010-07-13",
    "close": 8.993,
    "open": 9.154,
    "high": 9.157,
    "low": 8.801,
    "volume": 1190925191.0,
    "rate": -0.37,
    "compare": -0.032999999999999474,
    "rate_open": 1.42,
    "rate_high": 1.45,
    "rate_low": -2.49,
    "rate_volume": 46.66
  },
  {
    "index": 3641,
    "date": "2010-07-14",
    "close": 9.026,
    "open": 8.906,
    "high": 9.136,
    "low": 8.893,
    "volume": 812048412.0,
    "rate": 0.51,
    "compare": 0.045999999999999375,
    "rate_open": -0.82,
    "rate_high": 1.74,
    "rate_low": -0.97,
    "rate_volume": -1.55
  },
  {
    "index": 3640,
    "date": "2010-07-15",
    "close": 8.98,
    "open": 8.865,
    "high": 9.177,
    "low": 8.832,
    "volume": 824866825.0,
    "rate": 0.62,
    "compare": 0.054999999999999716,
    "rate_open": -0.67,
    "rate_high": 2.82,
    "rate_low": -1.04,
    "rate_volume": -20.68
  },
  {
    "index": 3639,
    "date": "2010-07-16",
    "close": 8.925,
    "open": 9.042,
    "high": 9.106,
    "low": 8.872,
    "volume": 1039859440.0,
    "rate": 1.76,
    "compare": 0.15399999999999991,
    "rate_open": 3.09,
    "rate_high": 3.82,
    "rate_low": 1.15,
    "rate_volume": 1.5
  },
  {
    "index": 3638,
    "date": "2010-07-19",
    "close": 8.771,
    "open": 8.924,
    "high": 8.924,
    "low": 8.557,
    "volume": 1024479024.0,
    "rate": -2.5,
    "compare": -0.22499999999999964,
    "rate_open": -0.8,
    "rate_high": -0.8,
    "rate_low": -4.88,
    "rate_volume": -4.7
  },
  {
    "index": 3637,
    "date": "2010-07-20",
    "close": 8.996,
    "open": 8.675,
    "high": 9.032,
    "low": 8.572,
    "volume": 1074951875.0,
    "rate": -0.93,
    "compare": -0.08399999999999963,
    "rate_open": -4.46,
    "rate_high": -0.53,
    "rate_low": -5.59,
    "rate_volume": -9.34
  },
  {
    "index": 3636,
    "date": "2010-07-21",
    "close": 9.08,
    "open": 9.467,
    "high": 9.47,
    "low": 9.071,
    "volume": 1185672386.0,
    "rate": -1.85,
    "compare": -0.17099999999999937,
    "rate_open": 2.33,
    "rate_high": 2.37,
    "rate_low": -1.95,
    "rate_volume": 83.73
  },
  {
    "index": 3635,
    "date": "2010-07-22",
    "close": 9.251,
    "open": 9.203,
    "high": 9.286,
    "low": 9.118,
    "volume": 645319445.0,
    "rate": -0.36,
    "compare": -0.03300000000000125,
    "rate_open": -0.87,
    "rate_high": 0.02,
    "rate_low": -1.79,
    "rate_volume": 20.98
  },
  {
    "index": 3634,
    "date": "2010-07-23",
    "close": 9.284,
    "open": 9.182,
    "high": 9.299,
    "low": 9.153,
    "volume": 533389333.0,
    "rate": 0.26,
    "compare": 0.02400000000000091,
    "rate_open": -0.84,
    "rate_high": 0.42,
    "rate_low": -1.16,
    "rate_volume": 26.83
  },
  {
    "index": 3633,
    "date": "2010-07-26",
    "close": 9.26,
    "open": 9.286,
    "high": 9.289,
    "low": 9.204,
    "volume": 420552021.0,
    "rate": -1.81,
    "compare": -0.17099999999999937,
    "rate_open": -1.54,
    "rate_high": -1.51,
    "rate_low": -2.41,
    "rate_volume": -28.08
  },
  {
    "index": 3632,
    "date": "2010-07-27",
    "close": 9.431,
    "open": 9.317,
    "high": 9.457,
    "low": 9.296,
    "volume": 584772185.0,
    "rate": 1.19,
    "compare": 0.11099999999999888,
    "rate_open": -0.03,
    "rate_high": 1.47,
    "rate_low": -0.26,
    "rate_volume": 12.46
  },
  {
    "index": 3631,
    "date": "2010-07-28",
    "close": 9.32,
    "open": 9.417,
    "high": 9.5,
    "low": 9.295,
    "volume": 519985720.0,
    "rate": 1.11,
    "compare": 0.10200000000000031,
    "rate_open": 2.16,
    "rate_high": 3.06,
    "rate_low": 0.84,
    "rate_volume": -19.23
  },
  {
    "index": 3630,
    "date": "2010-07-29",
    "close": 9.218,
    "open": 9.311,
    "high": 9.38,
    "low": 9.146,
    "volume": 643807444.0,
    "rate": 0.34,
    "compare": 0.031000000000000583,
    "rate_open": 1.35,
    "rate_high": 2.1,
    "rate_low": -0.45,
    "rate_volume": 43.64
  },
  {
    "index": 3629,
    "date": "2010-07-30",
    "close": 9.187,
    "open": 9.139,
    "high": 9.275,
    "low": 9.104,
    "volume": 448210448.0,
    "rate": -1.76,
    "compare": -0.16500000000000092,
    "rate_open": -2.28,
    "rate_high": -0.82,
    "rate_low": -2.65,
    "rate_volume": 4.71
  },
  {
    "index": 3628,
    "date": "2010-08-02",
    "close": 9.352,
    "open": 9.301,
    "high": 9.378,
    "low": 9.272,
    "volume": 428056028.0,
    "rate": -0.03,
    "compare": -0.0030000000000001137,
    "rate_open": -0.58,
    "rate_high": 0.25,
    "rate_low": -0.89,
    "rate_volume": 2.49
  },
  {
    "index": 3627,
    "date": "2010-08-03",
    "close": 9.355,
    "open": 9.322,
    "high": 9.402,
    "low": 9.265,
    "volume": 417654018.0,
    "rate": -0.39,
    "compare": -0.036999999999999034,
    "rate_open": -0.75,
    "rate_high": 0.11,
    "rate_low": -1.35,
    "rate_volume": -0.65
  },
  {
    "index": 3626,
    "date": "2010-08-04",
    "close": 9.392,
    "open": 9.387,
    "high": 9.439,
    "low": 9.297,
    "volume": 420375620.0,
    "rate": 0.49,
    "compare": 0.045999999999999375,
    "rate_open": 0.44,
    "rate_high": 1.0,
    "rate_low": -0.52,
    "rate_volume": 45.41
  },
  {
    "index": 3625,
    "date": "2010-08-05",
    "close": 9.346,
    "open": 9.347,
    "high": 9.399,
    "low": 9.305,
    "volume": 289097489.0,
    "rate": 0.61,
    "compare": 0.057000000000000384,
    "rate_open": 0.62,
    "rate_high": 1.18,
    "rate_low": 0.17,
    "rate_volume": -35.02
  },
  {
    "index": 3624,
    "date": "2010-08-06",
    "close": 9.289,
    "open": 9.278,
    "high": 9.339,
    "low": 9.201,
    "volume": 444898045.0,
    "rate": -0.63,
    "compare": -0.05900000000000105,
    "rate_open": -0.75,
    "rate_high": -0.1,
    "rate_low": -1.57,
    "rate_volume": 46.77
  },
  {
    "index": 3623,
    "date": "2010-08-09",
    "close": 9.348,
    "open": 9.339,
    "high": 9.362,
    "low": 9.27,
    "volume": 303128303.0,
    "rate": 0.9,
    "compare": 0.08300000000000018,
    "rate_open": 0.8,
    "rate_high": 1.05,
    "rate_low": 0.05,
    "rate_volume": -32.92
  },
  {
    "index": 3622,
    "date": "2010-08-10",
    "close": 9.265,
    "open": 9.28,
    "high": 9.302,
    "low": 9.198,
    "volume": 451920452.0,
    "rate": 3.69,
    "compare": 0.33000000000000007,
    "rate_open": 3.86,
    "rate_high": 4.11,
    "rate_low": 2.94,
    "rate_volume": -27.12
  },
  {
    "index": 3621,
    "date": "2010-08-11",
    "close": 8.935,
    "open": 9.121,
    "high": 9.132,
    "low": 8.922,
    "volume": 620055020.0,
    "rate": -0.63,
    "compare": -0.057000000000000384,
    "rate_open": 1.43,
    "rate_high": 1.56,
    "rate_low": -0.78,
    "rate_volume": 15.92
  },
  {
    "index": 3620,
    "date": "2010-08-12",
    "close": 8.992,
    "open": 8.81,
    "high": 9.039,
    "low": 8.79,
    "volume": 534920935.0,
    "rate": 1.08,
    "compare": 0.09600000000000009,
    "rate_open": -0.97,
    "rate_high": 1.61,
    "rate_low": -1.19,
    "rate_volume": 50.74
  },
  {
    "index": 3619,
    "date": "2010-08-13",
    "close": 8.896,
    "open": 8.987,
    "high": 8.996,
    "low": 8.896,
    "volume": 354869555.0,
    "rate": 0.59,
    "compare": 0.05200000000000138,
    "rate_open": 1.62,
    "rate_high": 1.72,
    "rate_low": 0.59,
    "rate_volume": 11.44
  },
  {
    "index": 3618,
    "date": "2010-08-16",
    "close": 8.844,
    "open": 8.842,
    "high": 8.929,
    "low": 8.808,
    "volume": 318430318.0,
    "rate": -1.72,
    "compare": -0.15500000000000114,
    "rate_open": -1.74,
    "rate_high": -0.78,
    "rate_low": -2.12,
    "rate_volume": -24.66
  },
  {
    "index": 3617,
    "date": "2010-08-17",
    "close": 8.999,
    "open": 8.931,
    "high": 9.094,
    "low": 8.9,
    "volume": 422640823.0,
    "rate": -0.43,
    "compare": -0.0389999999999997,
    "rate_open": -1.18,
    "rate_high": 0.62,
    "rate_low": -1.53,
    "rate_volume": 24.42
  },
  {
    "index": 3616,
    "date": "2010-08-18",
    "close": 9.038,
    "open": 9.013,
    "high": 9.095,
    "low": 8.985,
    "volume": 339696340.0,
    "rate": 1.28,
    "compare": 0.11400000000000077,
    "rate_open": 1.0,
    "rate_high": 1.92,
    "rate_low": 0.68,
    "rate_volume": -20.39
  },
  {
    "index": 3615,
    "date": "2010-08-19",
    "close": 8.924,
    "open": 9.03,
    "high": 9.053,
    "low": 8.881,
    "volume": 426706427.0,
    "rate": 0.09,
    "compare": 0.007999999999999119,
    "rate_open": 1.28,
    "rate_high": 1.54,
    "rate_low": -0.39,
    "rate_volume": 11.05
  },
  {
    "index": 3614,
    "date": "2010-08-20",
    "close": 8.916,
    "open": 8.907,
    "high": 9.069,
    "low": 8.893,
    "volume": 384230384.0,
    "rate": 1.56,
    "compare": 0.13700000000000045,
    "rate_open": 1.46,
    "rate_high": 3.3,
    "rate_low": 1.3,
    "rate_volume": -7.2
  },
  {
    "index": 3613,
    "date": "2010-08-23",
    "close": 8.779,
    "open": 8.992,
    "high": 9.0,
    "low": 8.759,
    "volume": 414042014.0,
    "rate": 2.45,
    "compare": 0.20999999999999908,
    "rate_open": 4.94,
    "rate_high": 5.03,
    "rate_low": 2.22,
    "rate_volume": -31.29
  },
  {
    "index": 3612,
    "date": "2010-08-24",
    "close": 8.569,
    "open": 8.667,
    "high": 8.679,
    "low": 8.523,
    "volume": 602566203.0,
    "rate": -1.22,
    "compare": -0.10599999999999987,
    "rate_open": -0.09,
    "rate_high": 0.05,
    "rate_low": -1.75,
    "rate_volume": 0.95
  },
  {
    "index": 3611,
    "date": "2010-08-25",
    "close": 8.675,
    "open": 8.501,
    "high": 8.714,
    "low": 8.471,
    "volume": 596868197.0,
    "rate": 1.1,
    "compare": 0.0940000000000012,
    "rate_open": -0.93,
    "rate_high": 1.55,
    "rate_low": -1.28,
    "rate_volume": 27.94
  },
  {
    "index": 3610,
    "date": "2010-08-26",
    "close": 8.581,
    "open": 8.766,
    "high": 8.777,
    "low": 8.581,
    "volume": 466505667.0,
    "rate": -0.56,
    "compare": -0.04800000000000004,
    "rate_open": 1.59,
    "rate_high": 1.72,
    "rate_low": -0.56,
    "rate_volume": -14.93
  },
  {
    "index": 3609,
    "date": "2010-08-27",
    "close": 8.629,
    "open": 8.634,
    "high": 8.665,
    "low": 8.413,
    "volume": 548391748.0,
    "rate": -0.37,
    "compare": -0.03200000000000003,
    "rate_open": -0.31,
    "rate_high": 0.05,
    "rate_low": -2.86,
    "rate_volume": 43.08
  },
  {
    "index": 3608,
    "date": "2010-08-30",
    "close": 8.661,
    "open": 8.599,
    "high": 8.777,
    "low": 8.596,
    "volume": 383289583.0,
    "rate": -0.24,
    "compare": -0.021000000000000796,
    "rate_open": -0.96,
    "rate_high": 1.09,
    "rate_low": -0.99,
    "rate_volume": -8.91
  },
  {
    "index": 3607,
    "date": "2010-08-31",
    "close": 8.682,
    "open": 8.637,
    "high": 8.734,
    "low": 8.584,
    "volume": 420787221.0,
    "rate": -2.89,
    "compare": -0.2579999999999991,
    "rate_open": -3.39,
    "rate_high": -2.3,
    "rate_low": -3.98,
    "rate_volume": -39.63
  },
  {
    "index": 3606,
    "date": "2010-09-01",
    "close": 8.94,
    "open": 8.838,
    "high": 8.981,
    "low": 8.796,
    "volume": 697038297.0,
    "rate": -0.73,
    "compare": -0.06600000000000072,
    "rate_open": -1.87,
    "rate_high": -0.28,
    "rate_low": -2.33,
    "rate_volume": 67.79
  },
  {
    "index": 3605,
    "date": "2010-09-02",
    "close": 9.006,
    "open": 8.974,
    "high": 9.006,
    "low": 8.877,
    "volume": 415428015.0,
    "rate": -2.55,
    "compare": -0.23600000000000065,
    "rate_open": -2.9,
    "rate_high": -2.55,
    "rate_low": -3.95,
    "rate_volume": -20.23
  },
  {
    "index": 3604,
    "date": "2010-09-03",
    "close": 9.242,
    "open": 9.11,
    "high": 9.242,
    "low": 9.089,
    "volume": 520789321.0,
    "rate": 0.38,
    "compare": 0.03500000000000014,
    "rate_open": -1.05,
    "rate_high": 0.38,
    "rate_low": -1.28,
    "rate_volume": 52.03
  },
  {
    "index": 3603,
    "date": "2010-09-07",
    "close": 9.207,
    "open": 9.166,
    "high": 9.269,
    "low": 9.152,
    "volume": 342557943.0,
    "rate": -1.95,
    "compare": -0.18299999999999983,
    "rate_open": -2.39,
    "rate_high": -1.29,
    "rate_low": -2.53,
    "rate_volume": -34.94
  },
  {
    "index": 3602,
    "date": "2010-09-08",
    "close": 9.39,
    "open": 9.278,
    "high": 9.442,
    "low": 9.254,
    "volume": 526551727.0,
    "rate": -0.05,
    "compare": -0.004999999999999005,
    "rate_open": -1.25,
    "rate_high": 0.5,
    "rate_low": -1.5,
    "rate_volume": 20.06
  },
  {
    "index": 3601,
    "date": "2010-09-09",
    "close": 9.395,
    "open": 9.466,
    "high": 9.519,
    "low": 9.39,
    "volume": 438575639.0,
    "rate": -0.13,
    "compare": -0.012000000000000455,
    "rate_open": 0.63,
    "rate_high": 1.19,
    "rate_low": -0.18,
    "rate_volume": 13.17
  },
  {
    "index": 3600,
    "date": "2010-09-10",
    "close": 9.407,
    "open": 9.4,
    "high": 9.446,
    "low": 9.336,
    "volume": 387542788.0,
    "rate": -1.36,
    "compare": -0.13000000000000078,
    "rate_open": -1.44,
    "rate_high": -0.95,
    "rate_low": -2.11,
    "rate_volume": -0.32
  },
  {
    "index": 3599,
    "date": "2010-09-13",
    "close": 9.537,
    "open": 9.494,
    "high": 9.581,
    "low": 9.491,
    "volume": 388780389.0,
    "rate": -0.39,
    "compare": -0.036999999999999034,
    "rate_open": -0.84,
    "rate_high": 0.07,
    "rate_low": -0.87,
    "rate_volume": -4.75
  },
  {
    "index": 3598,
    "date": "2010-09-14",
    "close": 9.574,
    "open": 9.507,
    "high": 9.613,
    "low": 9.483,
    "volume": 408150808.0,
    "rate": -0.8,
    "compare": -0.07699999999999996,
    "rate_open": -1.49,
    "rate_high": -0.39,
    "rate_low": -1.74,
    "rate_volume": -4.94
  },
  {
    "index": 3597,
    "date": "2010-09-15",
    "close": 9.651,
    "open": 9.577,
    "high": 9.656,
    "low": 9.566,
    "volume": 429369229.0,
    "rate": -2.29,
    "compare": -0.22600000000000087,
    "rate_open": -3.04,
    "rate_high": -2.24,
    "rate_low": -3.15,
    "rate_volume": -34.16
  },
  {
    "index": 3596,
    "date": "2010-09-16",
    "close": 9.877,
    "open": 9.651,
    "high": 9.881,
    "low": 9.625,
    "volume": 652103852.0,
    "rate": 0.43,
    "compare": 0.041999999999999815,
    "rate_open": -1.87,
    "rate_high": 0.47,
    "rate_low": -2.14,
    "rate_volume": 2.78
  },
  {
    "index": 3595,
    "date": "2010-09-17",
    "close": 9.835,
    "open": 9.917,
    "high": 9.927,
    "low": 9.774,
    "volume": 634477834.0,
    "rate": -2.77,
    "compare": -0.27999999999999936,
    "rate_open": -1.96,
    "rate_high": -1.86,
    "rate_low": -3.37,
    "rate_volume": -3.67
  },
  {
    "index": 3594,
    "date": "2010-09-20",
    "close": 10.115,
    "open": 9.86,
    "high": 10.135,
    "low": 9.852,
    "volume": 658678259.0,
    "rate": -0.2,
    "compare": -0.019999999999999574,
    "rate_open": -2.71,
    "rate_high": 0.0,
    "rate_low": -2.79,
    "rate_volume": -1.41
  },
  {
    "index": 3593,
    "date": "2010-09-21",
    "close": 10.135,
    "open": 10.138,
    "high": 10.262,
    "low": 10.1,
    "volume": 668075068.0,
    "rate": -1.38,
    "compare": -0.14199999999999946,
    "rate_open": -1.35,
    "rate_high": -0.15,
    "rate_low": -1.72,
    "rate_volume": 14.14
  },
  {
    "index": 3592,
    "date": "2010-09-22",
    "close": 10.277,
    "open": 10.097,
    "high": 10.285,
    "low": 10.086,
    "volume": 585290185.0,
    "rate": -0.41,
    "compare": -0.04200000000000159,
    "rate_open": -2.15,
    "rate_high": -0.33,
    "rate_low": -2.26,
    "rate_volume": -25.55
  },
  {
    "index": 3591,
    "date": "2010-09-23",
    "close": 10.319,
    "open": 10.226,
    "high": 10.456,
    "low": 10.214,
    "volume": 786117586.0,
    "rate": -1.16,
    "compare": -0.12099999999999866,
    "rate_open": -2.05,
    "rate_high": 0.15,
    "rate_low": -2.16,
    "rate_volume": 21.04
  },
  {
    "index": 3590,
    "date": "2010-09-24",
    "close": 10.44,
    "open": 10.432,
    "high": 10.483,
    "low": 10.377,
    "volume": 649488649.0,
    "rate": 0.39,
    "compare": 0.04100000000000037,
    "rate_open": 0.32,
    "rate_high": 0.81,
    "rate_low": -0.21,
    "rate_volume": 34.52
  },
  {
    "index": 3589,
    "date": "2010-09-27",
    "close": 10.399,
    "open": 10.499,
    "high": 10.526,
    "low": 10.393,
    "volume": 482835283.0,
    "rate": 1.5,
    "compare": 0.15399999999999991,
    "rate_open": 2.48,
    "rate_high": 2.74,
    "rate_low": 1.44,
    "rate_volume": -53.35
  },
  {
    "index": 3588,
    "date": "2010-09-28",
    "close": 10.245,
    "open": 10.42,
    "high": 10.42,
    "low": 9.821,
    "volume": 1035043435.0,
    "rate": -0.18,
    "compare": -0.018000000000000682,
    "rate_open": 1.53,
    "rate_high": 1.53,
    "rate_low": -4.31,
    "rate_volume": 120.39
  },
  {
    "index": 3587,
    "date": "2010-09-29",
    "close": 10.263,
    "open": 10.258,
    "high": 10.35,
    "low": 10.214,
    "volume": 469644470.0,
    "rate": 1.27,
    "compare": 0.12899999999999956,
    "rate_open": 1.22,
    "rate_high": 2.13,
    "rate_low": 0.79,
    "rate_volume": -30.26
  },
  {
    "index": 3586,
    "date": "2010-09-30",
    "close": 10.134,
    "open": 10.321,
    "high": 10.357,
    "low": 10.045,
    "volume": 673392273.0,
    "rate": 0.44,
    "compare": 0.04400000000000048,
    "rate_open": 2.29,
    "rate_high": 2.65,
    "rate_low": -0.45,
    "rate_volume": 50.26
  },
  {
    "index": 3585,
    "date": "2010-10-01",
    "close": 10.09,
    "open": 10.22,
    "high": 10.235,
    "low": 10.048,
    "volume": 448143248.0,
    "rate": 1.4,
    "compare": 0.13899999999999935,
    "rate_open": 2.7,
    "rate_high": 2.85,
    "rate_low": 0.97,
    "rate_volume": 2.95
  },
  {
    "index": 3584,
    "date": "2010-10-04",
    "close": 9.951,
    "open": 10.057,
    "high": 10.104,
    "low": 9.92,
    "volume": 435302435.0,
    "rate": -3.57,
    "compare": -0.3680000000000003,
    "rate_open": -2.54,
    "rate_high": -2.08,
    "rate_low": -3.87,
    "rate_volume": -13.28
  },
  {
    "index": 3583,
    "date": "2010-10-05",
    "close": 10.319,
    "open": 10.071,
    "high": 10.337,
    "low": 10.065,
    "volume": 501967702.0,
    "rate": -0.09,
    "compare": -0.008999999999998565,
    "rate_open": -2.49,
    "rate_high": 0.09,
    "rate_low": -2.55,
    "rate_volume": -25.18
  },
  {
    "index": 3582,
    "date": "2010-10-06",
    "close": 10.328,
    "open": 10.342,
    "high": 10.428,
    "low": 10.188,
    "volume": 670869471.0,
    "rate": -0.01,
    "compare": -0.0010000000000012221,
    "rate_open": 0.13,
    "rate_high": 0.96,
    "rate_low": -1.37,
    "rate_volume": 64.27
  },
  {
    "index": 3581,
    "date": "2010-10-07",
    "close": 10.329,
    "open": 10.369,
    "high": 10.374,
    "low": 10.247,
    "volume": 408400008.0,
    "rate": -1.65,
    "compare": -0.17300000000000004,
    "rate_open": -1.27,
    "rate_high": -1.22,
    "rate_low": -2.43,
    "rate_volume": -37.97
  },
  {
    "index": 3580,
    "date": "2010-10-08",
    "close": 10.502,
    "open": 10.418,
    "high": 10.518,
    "low": 10.357,
    "volume": 658403858.0,
    "rate": -0.45,
    "compare": -0.04699999999999882,
    "rate_open": -1.24,
    "rate_high": -0.29,
    "rate_low": -1.82,
    "rate_volume": 53.92
  },
  {
    "index": 3579,
    "date": "2010-10-11",
    "close": 10.549,
    "open": 10.526,
    "high": 10.616,
    "low": 10.521,
    "volume": 427753628.0,
    "rate": -1.06,
    "compare": -0.11300000000000132,
    "rate_open": -1.28,
    "rate_high": -0.43,
    "rate_low": -1.32,
    "rate_volume": -23.42
  },
  {
    "index": 3578,
    "date": "2010-10-12",
    "close": 10.662,
    "open": 10.55,
    "high": 10.696,
    "low": 10.446,
    "volume": 558544559.0,
    "rate": -0.53,
    "compare": -0.05699999999999861,
    "rate_open": -1.58,
    "rate_high": -0.21,
    "rate_low": -2.55,
    "rate_volume": -11.36
  },
  {
    "index": 3577,
    "date": "2010-10-13",
    "close": 10.719,
    "open": 10.721,
    "high": 10.784,
    "low": 10.707,
    "volume": 630093030.0,
    "rate": -0.72,
    "compare": -0.07800000000000118,
    "rate_open": -0.7,
    "rate_high": -0.12,
    "rate_low": -0.83,
    "rate_volume": 44.75
  },
  {
    "index": 3576,
    "date": "2010-10-14",
    "close": 10.797,
    "open": 10.775,
    "high": 10.802,
    "low": 10.729,
    "volume": 435296835.0,
    "rate": -3.95,
    "compare": -0.44399999999999906,
    "rate_open": -4.15,
    "rate_high": -3.91,
    "rate_low": -4.55,
    "rate_volume": -52.8
  },
  {
    "index": 3575,
    "date": "2010-10-15",
    "close": 11.241,
    "open": 10.98,
    "high": 11.25,
    "low": 10.89,
    "volume": 922194922.0,
    "rate": -1.02,
    "compare": -0.11599999999999966,
    "rate_open": -3.32,
    "rate_high": -0.94,
    "rate_low": -4.11,
    "rate_volume": -15.63
  },
  {
    "index": 3574,
    "date": "2010-10-18",
    "close": 11.357,
    "open": 11.374,
    "high": 11.393,
    "low": 11.225,
    "volume": 1093011893.0,
    "rate": 2.75,
    "compare": 0.3039999999999985,
    "rate_open": 2.9,
    "rate_high": 3.08,
    "rate_low": 1.56,
    "rate_volume": -11.34
  },
  {
    "index": 3573,
    "date": "2010-10-19",
    "close": 11.053,
    "open": 10.836,
    "high": 11.206,
    "low": 10.715,
    "volume": 1232785233.0,
    "rate": -0.33,
    "compare": -0.036999999999999034,
    "rate_open": -2.29,
    "rate_high": 1.05,
    "rate_low": -3.38,
    "rate_volume": 70.83
  },
  {
    "index": 3572,
    "date": "2010-10-20",
    "close": 11.09,
    "open": 11.036,
    "high": 11.223,
    "low": 10.96,
    "volume": 721625122.0,
    "rate": 0.33,
    "compare": 0.03599999999999959,
    "rate_open": -0.16,
    "rate_high": 1.53,
    "rate_low": -0.85,
    "rate_volume": 30.86
  },
  {
    "index": 3571,
    "date": "2010-10-21",
    "close": 11.054,
    "open": 11.156,
    "high": 11.241,
    "low": 10.957,
    "volume": 551460551.0,
    "rate": 0.66,
    "compare": 0.0730000000000004,
    "rate_open": 1.59,
    "rate_high": 2.37,
    "rate_low": -0.22,
    "rate_volume": 47.93
  },
  {
    "index": 3570,
    "date": "2010-10-22",
    "close": 10.981,
    "open": 11.038,
    "high": 11.073,
    "low": 10.939,
    "volume": 372778373.0,
    "rate": -0.44,
    "compare": -0.04899999999999949,
    "rate_open": 0.07,
    "rate_high": 0.39,
    "rate_low": -0.83,
    "rate_volume": -5.02
  },
  {
    "index": 3569,
    "date": "2010-10-25",
    "close": 11.03,
    "open": 11.039,
    "high": 11.129,
    "low": 11.016,
    "volume": 392462392.0,
    "rate": 0.25,
    "compare": 0.027999999999998693,
    "rate_open": 0.34,
    "rate_high": 1.15,
    "rate_low": 0.13,
    "rate_volume": -0.12
  },
  {
    "index": 3568,
    "date": "2010-10-26",
    "close": 11.002,
    "open": 10.96,
    "high": 11.062,
    "low": 10.916,
    "volume": 392929993.0,
    "rate": 0.07,
    "compare": 0.008000000000000895,
    "rate_open": -0.31,
    "rate_high": 0.62,
    "rate_low": -0.71,
    "rate_volume": -1.52
  },
  {
    "index": 3567,
    "date": "2010-10-27",
    "close": 10.994,
    "open": 10.987,
    "high": 11.068,
    "low": 10.914,
    "volume": 399003199.0,
    "rate": 0.85,
    "compare": 0.09299999999999997,
    "rate_open": 0.79,
    "rate_high": 1.53,
    "rate_low": 0.12,
    "rate_volume": -27.59
  },
  {
    "index": 3566,
    "date": "2010-10-28",
    "close": 10.901,
    "open": 10.998,
    "high": 11.0,
    "low": 10.746,
    "volume": 551051751.0,
    "rate": 1.41,
    "compare": 0.15199999999999925,
    "rate_open": 2.32,
    "rate_high": 2.34,
    "rate_low": -0.03,
    "rate_volume": 28.0
  },
  {
    "index": 3565,
    "date": "2010-10-29",
    "close": 10.749,
    "open": 10.865,
    "high": 10.924,
    "low": 10.745,
    "volume": 430511631.0,
    "rate": -1.06,
    "compare": -0.11500000000000021,
    "rate_open": 0.01,
    "rate_high": 0.55,
    "rate_low": -1.1,
    "rate_volume": 1.56
  },
  {
    "index": 3564,
    "date": "2010-11-01",
    "close": 10.864,
    "open": 10.794,
    "high": 10.914,
    "low": 10.793,
    "volume": 423889624.0,
    "rate": -1.67,
    "compare": -0.18499999999999872,
    "rate_open": -2.31,
    "rate_high": -1.22,
    "rate_low": -2.32,
    "rate_volume": -2.31
  },
  {
    "index": 3563,
    "date": "2010-11-02",
    "close": 11.049,
    "open": 10.964,
    "high": 11.078,
    "low": 10.964,
    "volume": 433930434.0,
    "rate": -1.09,
    "compare": -0.12199999999999989,
    "rate_open": -1.85,
    "rate_high": -0.83,
    "rate_low": -1.85,
    "rate_volume": -14.64
  },
  {
    "index": 3562,
    "date": "2010-11-03",
    "close": 11.171,
    "open": 11.12,
    "high": 11.174,
    "low": 11.019,
    "volume": 508348908.0,
    "rate": -1.72,
    "compare": -0.1960000000000015,
    "rate_open": -2.17,
    "rate_high": -1.7,
    "rate_low": -3.06,
    "rate_volume": -20.88
  },
  {
    "index": 3561,
    "date": "2010-11-04",
    "close": 11.367,
    "open": 11.266,
    "high": 11.435,
    "low": 11.251,
    "volume": 642488642.0,
    "rate": 0.36,
    "compare": 0.04100000000000037,
    "rate_open": -0.53,
    "rate_high": 0.96,
    "rate_low": -0.66,
    "rate_volume": 77.85
  },
  {
    "index": 3560,
    "date": "2010-11-05",
    "close": 11.326,
    "open": 11.357,
    "high": 11.413,
    "low": 11.312,
    "volume": 361253561.0,
    "rate": -0.47,
    "compare": -0.05299999999999905,
    "rate_open": -0.19,
    "rate_high": 0.3,
    "rate_low": -0.59,
    "rate_volume": 28.21
  },
  {
    "index": 3559,
    "date": "2010-11-08",
    "close": 11.379,
    "open": 11.329,
    "high": 11.42,
    "low": 11.313,
    "volume": 281758682.0,
    "rate": 0.8,
    "compare": 0.08999999999999986,
    "rate_open": 0.35,
    "rate_high": 1.16,
    "rate_low": 0.21,
    "rate_volume": -26.54
  },
  {
    "index": 3558,
    "date": "2010-11-09",
    "close": 11.289,
    "open": 11.466,
    "high": 11.475,
    "low": 11.232,
    "volume": 383544384.0,
    "rate": -0.61,
    "compare": -0.06900000000000084,
    "rate_open": 0.95,
    "rate_high": 1.03,
    "rate_low": -1.11,
    "rate_volume": -0.18
  },
  {
    "index": 3557,
    "date": "2010-11-10",
    "close": 11.358,
    "open": 11.309,
    "high": 11.385,
    "low": 11.198,
    "volume": 384227584.0,
    "rate": 0.43,
    "compare": 0.049000000000001265,
    "rate_open": 0.0,
    "rate_high": 0.67,
    "rate_low": -0.98,
    "rate_volume": 6.35
  },
  {
    "index": 3556,
    "date": "2010-11-11",
    "close": 11.309,
    "open": 11.25,
    "high": 11.371,
    "low": 11.223,
    "volume": 361284361.0,
    "rate": 2.8,
    "compare": 0.30799999999999983,
    "rate_open": 2.26,
    "rate_high": 3.36,
    "rate_low": 2.02,
    "rate_volume": -54.6
  },
  {
    "index": 3555,
    "date": "2010-11-12",
    "close": 11.001,
    "open": 11.286,
    "high": 11.304,
    "low": 10.844,
    "volume": 795847596.0,
    "rate": 0.32,
    "compare": 0.03500000000000014,
    "rate_open": 2.92,
    "rate_high": 3.08,
    "rate_low": -1.11,
    "rate_volume": 97.18
  },
  {
    "index": 3554,
    "date": "2010-11-15",
    "close": 10.966,
    "open": 11.016,
    "high": 11.091,
    "low": 10.938,
    "volume": 403606404.0,
    "rate": 1.81,
    "compare": 0.1949999999999985,
    "rate_open": 2.27,
    "rate_high": 2.97,
    "rate_low": 1.55,
    "rate_volume": -38.63
  },
  {
    "index": 3553,
    "date": "2010-11-16",
    "close": 10.771,
    "open": 10.919,
    "high": 10.986,
    "low": 10.69,
    "volume": 657650658.0,
    "rate": 0.36,
    "compare": 0.03900000000000148,
    "rate_open": 1.74,
    "rate_high": 2.37,
    "rate_low": -0.39,
    "rate_volume": 37.17
  },
  {
    "index": 3552,
    "date": "2010-11-17",
    "close": 10.732,
    "open": 10.757,
    "high": 10.857,
    "low": 10.634,
    "volume": 479450079.0,
    "rate": -2.57,
    "compare": -0.28300000000000125,
    "rate_open": -2.34,
    "rate_high": -1.43,
    "rate_low": -3.46,
    "rate_volume": -3.04
  },
  {
    "index": 3551,
    "date": "2010-11-18",
    "close": 11.015,
    "open": 10.9,
    "high": 11.06,
    "low": 10.882,
    "volume": 494491694.0,
    "rate": 0.55,
    "compare": 0.0600000000000005,
    "rate_open": -0.5,
    "rate_high": 0.96,
    "rate_low": -0.67,
    "rate_volume": 28.49
  },
  {
    "index": 3550,
    "date": "2010-11-19",
    "close": 10.955,
    "open": 10.999,
    "high": 11.014,
    "low": 10.901,
    "volume": 384843585.0,
    "rate": -2.11,
    "compare": -0.23600000000000065,
    "rate_open": -1.72,
    "rate_high": -1.58,
    "rate_low": -2.59,
    "rate_volume": -2.09
  },
  {
    "index": 3549,
    "date": "2010-11-22",
    "close": 11.191,
    "open": 10.953,
    "high": 11.191,
    "low": 10.924,
    "volume": 393075593.0,
    "rate": 1.5,
    "compare": 0.16500000000000092,
    "rate_open": -0.66,
    "rate_high": 1.5,
    "rate_low": -0.93,
    "rate_volume": -24.33
  },
  {
    "index": 3548,
    "date": "2010-11-23",
    "close": 11.026,
    "open": 11.087,
    "high": 11.134,
    "low": 10.949,
    "volume": 519448119.0,
    "rate": -1.93,
    "compare": -0.21700000000000053,
    "rate_open": -1.39,
    "rate_high": -0.97,
    "rate_low": -2.61,
    "rate_volume": 25.55
  },
  {
    "index": 3547,
    "date": "2010-11-24",
    "close": 11.243,
    "open": 11.143,
    "high": 11.264,
    "low": 11.134,
    "volume": 413725614.0,
    "rate": -0.06,
    "compare": -0.006999999999999673,
    "rate_open": -0.95,
    "rate_high": 0.12,
    "rate_low": -1.03,
    "rate_volume": 74.14
  },
  {
    "index": 3546,
    "date": "2010-11-26",
    "close": 11.25,
    "open": 11.205,
    "high": 11.346,
    "low": 11.176,
    "volume": 237585838.0,
    "rate": -0.59,
    "compare": -0.06700000000000017,
    "rate_open": -0.99,
    "rate_high": 0.26,
    "rate_low": -1.25,
    "rate_volume": -46.7
  },
  {
    "index": 3545,
    "date": "2010-11-29",
    "close": 11.317,
    "open": 11.268,
    "high": 11.339,
    "low": 11.121,
    "volume": 445785646.0,
    "rate": 1.84,
    "compare": 0.20500000000000007,
    "rate_open": 1.4,
    "rate_high": 2.04,
    "rate_low": 0.08,
    "rate_volume": -11.17
  },
  {
    "index": 3544,
    "date": "2010-11-30",
    "close": 11.112,
    "open": 11.198,
    "high": 11.227,
    "low": 11.102,
    "volume": 501858502.0,
    "rate": -1.66,
    "compare": -0.1880000000000006,
    "rate_open": -0.9,
    "rate_high": -0.65,
    "rate_low": -1.75,
    "rate_volume": 8.69
  },
  {
    "index": 3543,
    "date": "2010-12-01",
    "close": 11.3,
    "open": 11.26,
    "high": 11.348,
    "low": 11.25,
    "volume": 461751262.0,
    "rate": -0.55,
    "compare": -0.06199999999999939,
    "rate_open": -0.9,
    "rate_high": -0.12,
    "rate_low": -0.99,
    "rate_volume": -0.23
  },
  {
    "index": 3542,
    "date": "2010-12-02",
    "close": 11.362,
    "open": 11.34,
    "high": 11.393,
    "low": 11.246,
    "volume": 462837663.0,
    "rate": 0.22,
    "compare": 0.025000000000000355,
    "rate_open": 0.03,
    "rate_high": 0.49,
    "rate_low": -0.8,
    "rate_volume": 35.3
  },
  {
    "index": 3541,
    "date": "2010-12-03",
    "close": 11.337,
    "open": 11.322,
    "high": 11.38,
    "low": 11.298,
    "volume": 342093142.0,
    "rate": -0.85,
    "compare": -0.09699999999999953,
    "rate_open": -0.98,
    "rate_high": -0.47,
    "rate_low": -1.19,
    "rate_volume": -23.72
  },
  {
    "index": 3540,
    "date": "2010-12-06",
    "close": 11.434,
    "open": 11.38,
    "high": 11.512,
    "low": 11.372,
    "volume": 448482048.0,
    "rate": 0.61,
    "compare": 0.06899999999999906,
    "rate_open": 0.13,
    "rate_high": 1.29,
    "rate_low": 0.06,
    "rate_volume": 14.57
  },
  {
    "index": 3539,
    "date": "2010-12-07",
    "close": 11.365,
    "open": 11.564,
    "high": 11.571,
    "low": 11.361,
    "volume": 391454391.0,
    "rate": -0.87,
    "compare": -0.09999999999999964,
    "rate_open": 0.86,
    "rate_high": 0.92,
    "rate_low": -0.91,
    "rate_volume": 21.59
  },
  {
    "index": 3538,
    "date": "2010-12-08",
    "close": 11.465,
    "open": 11.415,
    "high": 11.465,
    "low": 11.325,
    "volume": 321935922.0,
    "rate": 0.39,
    "compare": 0.04499999999999993,
    "rate_open": -0.04,
    "rate_high": 0.39,
    "rate_low": -0.83,
    "rate_volume": 9.45
  },
  {
    "index": 3537,
    "date": "2010-12-09",
    "close": 11.42,
    "open": 11.505,
    "high": 11.518,
    "low": 11.394,
    "volume": 294151494.0,
    "rate": -0.25,
    "compare": -0.028999999999999915,
    "rate_open": 0.49,
    "rate_high": 0.6,
    "rate_low": -0.48,
    "rate_volume": 12.05
  },
  {
    "index": 3536,
    "date": "2010-12-10",
    "close": 11.449,
    "open": 11.416,
    "high": 11.466,
    "low": 11.379,
    "volume": 262511463.0,
    "rate": -0.34,
    "compare": -0.0389999999999997,
    "rate_open": -0.63,
    "rate_high": -0.19,
    "rate_low": -0.95,
    "rate_volume": -40.31
  },
  {
    "index": 3535,
    "date": "2010-12-13",
    "close": 11.488,
    "open": 11.585,
    "high": 11.609,
    "low": 11.464,
    "volume": 439816040.0,
    "rate": 0.43,
    "compare": 0.04899999999999949,
    "rate_open": 1.28,
    "rate_high": 1.49,
    "rate_low": 0.22,
    "rate_volume": 25.3
  },
  {
    "index": 3534,
    "date": "2010-12-14",
    "close": 11.439,
    "open": 11.49,
    "high": 11.519,
    "low": 11.393,
    "volume": 351008351.0,
    "rate": -0.02,
    "compare": -0.002000000000000668,
    "rate_open": 0.43,
    "rate_high": 0.68,
    "rate_low": -0.42,
    "rate_volume": -15.89
  },
  {
    "index": 3533,
    "date": "2010-12-15",
    "close": 11.441,
    "open": 11.429,
    "high": 11.536,
    "low": 11.4,
    "volume": 417312417.0,
    "rate": -0.28,
    "compare": -0.03200000000000003,
    "rate_open": -0.38,
    "rate_high": 0.55,
    "rate_low": -0.64,
    "rate_volume": 29.59
  },
  {
    "index": 3532,
    "date": "2010-12-16",
    "close": 11.473,
    "open": 11.467,
    "high": 11.522,
    "low": 11.432,
    "volume": 322031122.0,
    "rate": 0.2,
    "compare": 0.023000000000001464,
    "rate_open": 0.15,
    "rate_high": 0.63,
    "rate_low": -0.16,
    "rate_volume": -16.77
  },
  {
    "index": 3531,
    "date": "2010-12-17",
    "close": 11.45,
    "open": 11.487,
    "high": 11.492,
    "low": 11.437,
    "volume": 386929587.0,
    "rate": -0.5,
    "compare": -0.057000000000000384,
    "rate_open": -0.17,
    "rate_high": -0.13,
    "rate_low": -0.61,
    "rate_volume": 0.34
  },
  {
    "index": 3530,
    "date": "2010-12-20",
    "close": 11.507,
    "open": 11.486,
    "high": 11.545,
    "low": 11.365,
    "volume": 385610786.0,
    "rate": -0.62,
    "compare": -0.07200000000000095,
    "rate_open": -0.8,
    "rate_high": -0.29,
    "rate_low": -1.85,
    "rate_volume": 50.42
  },
  {
    "index": 3529,
    "date": "2010-12-21",
    "close": 11.579,
    "open": 11.536,
    "high": 11.585,
    "low": 11.502,
    "volume": 256354256.0,
    "rate": -0.29,
    "compare": -0.03399999999999892,
    "rate_open": -0.66,
    "rate_high": -0.24,
    "rate_low": -0.96,
    "rate_volume": -3.6
  },
  {
    "index": 3528,
    "date": "2010-12-22",
    "close": 11.613,
    "open": 11.584,
    "high": 11.633,
    "low": 11.555,
    "volume": 265921866.0,
    "rate": 0.48,
    "compare": 0.05599999999999916,
    "rate_open": 0.23,
    "rate_high": 0.66,
    "rate_low": -0.02,
    "rate_volume": 19.16
  },
  {
    "index": 3527,
    "date": "2010-12-23",
    "close": 11.557,
    "open": 11.607,
    "high": 11.612,
    "low": 11.542,
    "volume": 223157423.0,
    "rate": -0.34,
    "compare": -0.0389999999999997,
    "rate_open": 0.09,
    "rate_high": 0.14,
    "rate_low": -0.47,
    "rate_volume": -10.67
  },
  {
    "index": 3526,
    "date": "2010-12-27",
    "close": 11.596,
    "open": 11.53,
    "high": 11.623,
    "low": 11.483,
    "volume": 249816250.0,
    "rate": -0.24,
    "compare": -0.02800000000000047,
    "rate_open": -0.81,
    "rate_high": -0.01,
    "rate_low": -1.21,
    "rate_volume": 42.0
  },
  {
    "index": 3525,
    "date": "2010-12-28",
    "close": 11.624,
    "open": 11.64,
    "high": 11.666,
    "low": 11.609,
    "volume": 175924176.0,
    "rate": 0.06,
    "compare": 0.006999999999999673,
    "rate_open": 0.2,
    "rate_high": 0.42,
    "rate_low": -0.07,
    "rate_volume": 7.84
  },
  {
    "index": 3524,
    "date": "2010-12-29",
    "close": 11.617,
    "open": 11.651,
    "high": 11.659,
    "low": 11.611,
    "volume": 163139363.0,
    "rate": 0.5,
    "compare": 0.058000000000001606,
    "rate_open": 0.8,
    "rate_high": 0.87,
    "rate_low": 0.45,
    "rate_volume": 3.58
  },
  {
    "index": 3523,
    "date": "2010-12-30",
    "close": 11.559,
    "open": 11.624,
    "high": 11.625,
    "low": 11.537,
    "volume": 157494557.0,
    "rate": 0.34,
    "compare": 0.0389999999999997,
    "rate_open": 0.9,
    "rate_high": 0.91,
    "rate_low": 0.15,
    "rate_volume": -18.61
  },
  {
    "index": 3522,
    "date": "2010-12-31",
    "close": 11.52,
    "open": 11.534,
    "high": 11.553,
    "low": 11.475,
    "volume": 193508194.0,
    "rate": -2.12,
    "compare": -0.25,
    "rate_open": -2.01,
    "rate_high": -1.84,
    "rate_low": -2.51,
    "rate_volume": -56.53
  },
  {
    "index": 3521,
    "date": "2011-01-03",
    "close": 11.77,
    "open": 11.63,
    "high": 11.795,
    "low": 11.601,
    "volume": 445138845.0,
    "rate": -0.52,
    "compare": -0.062000000000001165,
    "rate_open": -1.71,
    "rate_high": -0.31,
    "rate_low": -1.95,
    "rate_volume": 44.02
  },
  {
    "index": 3520,
    "date": "2011-01-04",
    "close": 11.832,
    "open": 11.873,
    "high": 11.875,
    "low": 11.72,
    "volume": 309081109.0,
    "rate": -0.81,
    "compare": -0.09699999999999953,
    "rate_open": -0.47,
    "rate_high": -0.45,
    "rate_low": -1.75,
    "rate_volume": 20.96
  },
  {
    "index": 3519,
    "date": "2011-01-05",
    "close": 11.929,
    "open": 11.77,
    "high": 11.941,
    "low": 11.768,
    "volume": 255519856.0,
    "rate": 0.08,
    "compare": 0.009999999999999787,
    "rate_open": -1.25,
    "rate_high": 0.18,
    "rate_low": -1.27,
    "rate_volume": -14.95
  },
  {
    "index": 3518,
    "date": "2011-01-06",
    "close": 11.919,
    "open": 11.954,
    "high": 11.973,
    "low": 11.889,
    "volume": 300429100.0,
    "rate": -0.71,
    "compare": -0.08499999999999908,
    "rate_open": -0.42,
    "rate_high": -0.26,
    "rate_low": -0.96,
    "rate_volume": -3.69
  },
  {
    "index": 3517,
    "date": "2011-01-07",
    "close": 12.004,
    "open": 11.928,
    "high": 12.012,
    "low": 11.854,
    "volume": 311931512.0,
    "rate": -1.85,
    "compare": -0.22600000000000087,
    "rate_open": -2.47,
    "rate_high": -1.78,
    "rate_low": -3.07,
    "rate_volume": -30.46
  },
  {
    "index": 3516,
    "date": "2011-01-10",
    "close": 12.23,
    "open": 12.101,
    "high": 12.258,
    "low": 12.042,
    "volume": 448560449.0,
    "rate": 0.24,
    "compare": 0.028999999999999915,
    "rate_open": -0.82,
    "rate_high": 0.47,
    "rate_low": -1.3,
    "rate_volume": 1.0
  },
  {
    "index": 3515,
    "date": "2011-01-11",
    "close": 12.201,
    "open": 12.317,
    "high": 12.32,
    "low": 12.124,
    "volume": 444108444.0,
    "rate": -0.81,
    "compare": -0.09999999999999964,
    "rate_open": 0.13,
    "rate_high": 0.15,
    "rate_low": -1.44,
    "rate_volume": 46.77
  },
  {
    "index": 3514,
    "date": "2011-01-12",
    "close": 12.301,
    "open": 12.259,
    "high": 12.301,
    "low": 12.214,
    "volume": 302590703.0,
    "rate": -0.36,
    "compare": -0.04499999999999993,
    "rate_open": -0.7,
    "rate_high": -0.36,
    "rate_low": -1.07,
    "rate_volume": 1.96
  },
  {
    "index": 3513,
    "date": "2011-01-13",
    "close": 12.346,
    "open": 12.327,
    "high": 12.38,
    "low": 12.28,
    "volume": 296780697.0,
    "rate": -0.8,
    "compare": -0.09999999999999964,
    "rate_open": -0.96,
    "rate_high": -0.53,
    "rate_low": -1.33,
    "rate_volume": -3.9
  },
  {
    "index": 3512,
    "date": "2011-01-14",
    "close": 12.446,
    "open": 12.353,
    "high": 12.446,
    "low": 12.301,
    "volume": 308840309.0,
    "rate": 2.3,
    "compare": 0.27999999999999936,
    "rate_open": 1.54,
    "rate_high": 2.3,
    "rate_low": 1.11,
    "rate_volume": -83.58
  },
  {
    "index": 3511,
    "date": "2011-01-18",
    "close": 12.166,
    "open": 11.769,
    "high": 12.313,
    "low": 11.643,
    "volume": 1880999881.0,
    "rate": 0.54,
    "compare": 0.0649999999999995,
    "rate_open": -2.74,
    "rate_high": 1.75,
    "rate_low": -3.78,
    "rate_volume": 65.64
  },
  {
    "index": 3510,
    "date": "2011-01-19",
    "close": 12.101,
    "open": 12.441,
    "high": 12.45,
    "low": 12.031,
    "volume": 1135613936.0,
    "rate": 1.85,
    "compare": 0.22000000000000064,
    "rate_open": 4.71,
    "rate_high": 4.79,
    "rate_low": 1.26,
    "rate_volume": 48.49
  },
  {
    "index": 3509,
    "date": "2011-01-20",
    "close": 11.881,
    "open": 12.015,
    "high": 12.082,
    "low": 11.79,
    "volume": 764789965.0,
    "rate": 1.82,
    "compare": 0.21199999999999974,
    "rate_open": 2.97,
    "rate_high": 3.54,
    "rate_low": 1.04,
    "rate_volume": 1.38
  },
  {
    "index": 3508,
    "date": "2011-01-21",
    "close": 11.669,
    "open": 11.92,
    "high": 11.96,
    "low": 11.665,
    "volume": 754401954.0,
    "rate": -3.18,
    "compare": -0.3829999999999991,
    "rate_open": -1.1,
    "rate_high": -0.76,
    "rate_low": -3.21,
    "rate_volume": 31.27
  },
  {
    "index": 3507,
    "date": "2011-01-24",
    "close": 12.052,
    "open": 11.674,
    "high": 12.052,
    "low": 11.669,
    "volume": 574683775.0,
    "rate": -1.16,
    "compare": -0.14100000000000001,
    "rate_open": -4.26,
    "rate_high": -1.16,
    "rate_low": -4.3,
    "rate_volume": 5.09
  },
  {
    "index": 3506,
    "date": "2011-01-25",
    "close": 12.193,
    "open": 12.012,
    "high": 12.194,
    "low": 11.949,
    "volume": 546868547.0,
    "rate": -0.71,
    "compare": -0.08699999999999974,
    "rate_open": -2.18,
    "rate_high": -0.7,
    "rate_low": -2.7,
    "rate_volume": 7.89
  },
  {
    "index": 3505,
    "date": "2011-01-26",
    "close": 12.28,
    "open": 12.249,
    "high": 12.343,
    "low": 12.196,
    "volume": 506876107.0,
    "rate": 0.19,
    "compare": 0.022999999999999687,
    "rate_open": -0.07,
    "rate_high": 0.7,
    "rate_low": -0.5,
    "rate_volume": 77.83
  },
  {
    "index": 3504,
    "date": "2011-01-27",
    "close": 12.257,
    "open": 12.278,
    "high": 12.31,
    "low": 12.244,
    "volume": 285026285.0,
    "rate": 2.11,
    "compare": 0.2530000000000001,
    "rate_open": 2.28,
    "rate_high": 2.55,
    "rate_low": 2.0,
    "rate_volume": -51.86
  },
  {
    "index": 3503,
    "date": "2011-01-28",
    "close": 12.004,
    "open": 12.292,
    "high": 12.3,
    "low": 11.912,
    "volume": 592057792.0,
    "rate": -0.95,
    "compare": -0.11500000000000021,
    "rate_open": 1.43,
    "rate_high": 1.49,
    "rate_low": -1.71,
    "rate_volume": 56.94
  },
  {
    "index": 3502,
    "date": "2011-01-31",
    "close": 12.119,
    "open": 11.993,
    "high": 12.144,
    "low": 11.939,
    "volume": 377247177.0,
    "rate": -1.65,
    "compare": -0.2029999999999994,
    "rate_open": -2.67,
    "rate_high": -1.44,
    "rate_low": -3.11,
    "rate_volume": -11.58
  },
  {
    "index": 3501,
    "date": "2011-02-01",
    "close": 12.322,
    "open": 12.189,
    "high": 12.345,
    "low": 12.178,
    "volume": 426633627.0,
    "rate": 0.2,
    "compare": 0.02499999999999858,
    "rate_open": -0.88,
    "rate_high": 0.39,
    "rate_low": -0.97,
    "rate_volume": 64.75
  },
  {
    "index": 3500,
    "date": "2011-02-02",
    "close": 12.297,
    "open": 12.302,
    "high": 12.33,
    "low": 12.27,
    "volume": 258955459.0,
    "rate": 0.25,
    "compare": 0.031000000000000583,
    "rate_open": 0.29,
    "rate_high": 0.52,
    "rate_low": 0.03,
    "rate_volume": -34.24
  },
  {
    "index": 3499,
    "date": "2011-02-03",
    "close": 12.266,
    "open": 12.279,
    "high": 12.294,
    "low": 12.091,
    "volume": 393797994.0,
    "rate": -0.88,
    "compare": -0.10899999999999999,
    "rate_open": -0.78,
    "rate_high": -0.65,
    "rate_low": -2.29,
    "rate_volume": 22.36
  },
  {
    "index": 3498,
    "date": "2011-02-04",
    "close": 12.375,
    "open": 12.273,
    "high": 12.382,
    "low": 12.268,
    "volume": 321840722.0,
    "rate": -1.53,
    "compare": -0.19200000000000017,
    "rate_open": -2.34,
    "rate_high": -1.47,
    "rate_low": -2.38,
    "rate_volume": -33.64
  },
  {
    "index": 3497,
    "date": "2011-02-07",
    "close": 12.567,
    "open": 12.425,
    "high": 12.616,
    "low": 12.416,
    "volume": 485022085.0,
    "rate": -0.94,
    "compare": -0.11899999999999977,
    "rate_open": -2.06,
    "rate_high": -0.55,
    "rate_low": -2.13,
    "rate_volume": 27.29
  },
  {
    "index": 3496,
    "date": "2011-02-08",
    "close": 12.686,
    "open": 12.631,
    "high": 12.697,
    "low": 12.577,
    "volume": 381041181.0,
    "rate": -0.82,
    "compare": -0.10500000000000043,
    "rate_open": -1.25,
    "rate_high": -0.73,
    "rate_low": -1.67,
    "rate_volume": -21.07
  },
  {
    "index": 3495,
    "date": "2011-02-09",
    "close": 12.791,
    "open": 12.685,
    "high": 12.821,
    "low": 12.674,
    "volume": 482745683.0,
    "rate": 1.02,
    "compare": 0.12899999999999956,
    "rate_open": 0.18,
    "rate_high": 1.26,
    "rate_low": 0.09,
    "rate_volume": -48.01
  },
  {
    "index": 3494,
    "date": "2011-02-10",
    "close": 12.662,
    "open": 12.764,
    "high": 12.857,
    "low": 12.429,
    "volume": 928550929.0,
    "rate": -0.65,
    "compare": -0.08299999999999841,
    "rate_open": 0.15,
    "rate_high": 0.88,
    "rate_low": -2.48,
    "rate_volume": 152.62
  },
  {
    "index": 3493,
    "date": "2011-02-11",
    "close": 12.745,
    "open": 12.67,
    "high": 12.779,
    "low": 12.626,
    "volume": 367573168.0,
    "rate": -0.65,
    "compare": -0.08300000000000018,
    "rate_open": -1.23,
    "rate_high": -0.38,
    "rate_low": -1.57,
    "rate_volume": 18.41
  },
  {
    "index": 3492,
    "date": "2011-02-14",
    "close": 12.828,
    "open": 12.742,
    "high": 12.839,
    "low": 12.74,
    "volume": 310416710.0,
    "rate": -0.2,
    "compare": -0.0259999999999998,
    "rate_open": -0.87,
    "rate_high": -0.12,
    "rate_low": -0.89,
    "rate_volume": 9.23
  },
  {
    "index": 3491,
    "date": "2011-02-15",
    "close": 12.854,
    "open": 12.828,
    "high": 12.856,
    "low": 12.77,
    "volume": 284175084.0,
    "rate": -0.89,
    "compare": -0.11500000000000021,
    "rate_open": -1.09,
    "rate_high": -0.87,
    "rate_low": -1.53,
    "rate_volume": -40.94
  },
  {
    "index": 3490,
    "date": "2011-02-16",
    "close": 12.969,
    "open": 12.886,
    "high": 13.032,
    "low": 12.875,
    "volume": 481158081.0,
    "rate": 1.35,
    "compare": 0.17300000000000004,
    "rate_open": 0.7,
    "rate_high": 1.84,
    "rate_low": 0.62,
    "rate_volume": -9.32
  },
  {
    "index": 3489,
    "date": "2011-02-17",
    "close": 12.796,
    "open": 12.759,
    "high": 12.867,
    "low": 12.733,
    "volume": 530583731.0,
    "rate": 2.2,
    "compare": 0.2759999999999998,
    "rate_open": 1.91,
    "rate_high": 2.77,
    "rate_low": 1.7,
    "rate_volume": -34.98
  },
  {
    "index": 3488,
    "date": "2011-02-18",
    "close": 12.52,
    "open": 12.811,
    "high": 12.839,
    "low": 12.483,
    "volume": 816058016.0,
    "rate": 3.53,
    "compare": 0.4269999999999996,
    "rate_open": 5.94,
    "rate_high": 6.17,
    "rate_low": 3.23,
    "rate_volume": -6.48
  },
  {
    "index": 3487,
    "date": "2011-02-22",
    "close": 12.093,
    "open": 12.22,
    "high": 12.336,
    "low": 12.061,
    "volume": 872556473.0,
    "rate": -1.17,
    "compare": -0.14300000000000068,
    "rate_open": -0.13,
    "rate_high": 0.82,
    "rate_low": -1.43,
    "rate_volume": 29.87
  },
  {
    "index": 3486,
    "date": "2011-02-23",
    "close": 12.236,
    "open": 12.099,
    "high": 12.309,
    "low": 12.093,
    "volume": 671855072.0,
    "rate": -0.08,
    "compare": -0.009999999999999787,
    "rate_open": -1.2,
    "rate_high": 0.51,
    "rate_low": -1.25,
    "rate_volume": 34.4
  },
  {
    "index": 3485,
    "date": "2011-02-24",
    "close": 12.246,
    "open": 12.286,
    "high": 12.327,
    "low": 12.085,
    "volume": 499901300.0,
    "rate": -1.51,
    "compare": -0.18799999999999883,
    "rate_open": -1.19,
    "rate_high": -0.86,
    "rate_low": -2.81,
    "rate_volume": 31.55
  },
  {
    "index": 3484,
    "date": "2011-02-25",
    "close": 12.434,
    "open": 12.331,
    "high": 12.444,
    "low": 12.314,
    "volume": 380019180.0,
    "rate": -1.43,
    "compare": -0.18100000000000094,
    "rate_open": -2.25,
    "rate_high": -1.36,
    "rate_low": -2.39,
    "rate_volume": -5.72
  },
  {
    "index": 3483,
    "date": "2011-02-28",
    "close": 12.615,
    "open": 12.544,
    "high": 12.68,
    "low": 12.54,
    "volume": 403074403.0,
    "rate": 1.12,
    "compare": 0.14000000000000057,
    "rate_open": 0.55,
    "rate_high": 1.64,
    "rate_low": 0.52,
    "rate_volume": -11.63
  },
  {
    "index": 3482,
    "date": "2011-03-01",
    "close": 12.475,
    "open": 12.695,
    "high": 12.704,
    "low": 12.417,
    "volume": 456137256.0,
    "rate": -0.8,
    "compare": -0.10100000000000087,
    "rate_open": 0.95,
    "rate_high": 1.02,
    "rate_low": -1.26,
    "rate_volume": -24.3
  },
  {
    "index": 3481,
    "date": "2011-03-02",
    "close": 12.576,
    "open": 12.499,
    "high": 12.655,
    "low": 12.443,
    "volume": 602591403.0,
    "rate": -2.06,
    "compare": -0.2649999999999988,
    "rate_open": -2.66,
    "rate_high": -1.45,
    "rate_low": -3.1,
    "rate_volume": 20.33
  },
  {
    "index": 3480,
    "date": "2011-03-03",
    "close": 12.841,
    "open": 12.757,
    "high": 12.85,
    "low": 12.711,
    "volume": 500788901.0,
    "rate": -0.12,
    "compare": -0.016000000000000014,
    "rate_open": -0.78,
    "rate_high": -0.05,
    "rate_low": -1.14,
    "rate_volume": 10.48
  },
  {
    "index": 3479,
    "date": "2011-03-04",
    "close": 12.857,
    "open": 12.86,
    "high": 12.867,
    "low": 12.777,
    "volume": 453267253.0,
    "rate": 1.31,
    "compare": 0.1659999999999986,
    "rate_open": 1.33,
    "rate_high": 1.39,
    "rate_low": 0.68,
    "rate_volume": -17.0
  },
  {
    "index": 3478,
    "date": "2011-03-07",
    "close": 12.691,
    "open": 12.907,
    "high": 12.917,
    "low": 12.547,
    "volume": 546123746.0,
    "rate": -0.12,
    "compare": -0.014999999999998792,
    "rate_open": 1.58,
    "rate_high": 1.66,
    "rate_low": -1.25,
    "rate_volume": 53.27
  },
  {
    "index": 3477,
    "date": "2011-03-08",
    "close": 12.706,
    "open": 12.675,
    "high": 12.764,
    "low": 12.58,
    "volume": 356317156.0,
    "rate": 0.94,
    "compare": 0.11800000000000033,
    "rate_open": 0.69,
    "rate_high": 1.4,
    "rate_low": -0.06,
    "rate_volume": -21.4
  },
  {
    "index": 3476,
    "date": "2011-03-09",
    "close": 12.588,
    "open": 12.667,
    "high": 12.67,
    "low": 12.521,
    "volume": 453306453.0,
    "rate": 1.67,
    "compare": 0.20699999999999896,
    "rate_open": 2.31,
    "rate_high": 2.33,
    "rate_low": 1.13,
    "rate_volume": -10.69
  },
  {
    "index": 3475,
    "date": "2011-03-10",
    "close": 12.381,
    "open": 12.469,
    "high": 12.492,
    "low": 12.318,
    "volume": 507539708.0,
    "rate": -1.51,
    "compare": -0.1899999999999995,
    "rate_open": -0.81,
    "rate_high": -0.63,
    "rate_low": -2.01,
    "rate_volume": 7.74
  },
  {
    "index": 3474,
    "date": "2011-03-11",
    "close": 12.571,
    "open": 12.333,
    "high": 12.583,
    "low": 12.321,
    "volume": 471080871.0,
    "rate": -0.44,
    "compare": -0.05600000000000094,
    "rate_open": -2.33,
    "rate_high": -0.35,
    "rate_low": -2.42,
    "rate_volume": 8.06
  },
  {
    "index": 3473,
    "date": "2011-03-14",
    "close": 12.627,
    "open": 12.614,
    "high": 12.731,
    "low": 12.547,
    "volume": 435957636.0,
    "rate": 2.35,
    "compare": 0.2900000000000009,
    "rate_open": 2.25,
    "rate_high": 3.19,
    "rate_low": 1.7,
    "rate_volume": -39.54
  },
  {
    "index": 3472,
    "date": "2011-03-15",
    "close": 12.337,
    "open": 12.218,
    "high": 12.423,
    "low": 12.146,
    "volume": 721081921.0,
    "rate": 4.68,
    "compare": 0.5510000000000002,
    "rate_open": 3.67,
    "rate_high": 5.4,
    "rate_low": 3.05,
    "rate_volume": -37.95
  },
  {
    "index": 3471,
    "date": "2011-03-16",
    "close": 11.786,
    "open": 12.214,
    "high": 12.25,
    "low": 11.652,
    "volume": 1162012362.0,
    "rate": -1.38,
    "compare": -0.16500000000000092,
    "rate_open": 2.2,
    "rate_high": 2.5,
    "rate_low": -2.5,
    "rate_volume": 76.22
  },
  {
    "index": 3470,
    "date": "2011-03-17",
    "close": 11.951,
    "open": 12.03,
    "high": 12.129,
    "low": 11.809,
    "volume": 659423059.0,
    "rate": 1.19,
    "compare": 0.14100000000000001,
    "rate_open": 1.86,
    "rate_high": 2.7,
    "rate_low": -0.01,
    "rate_volume": -12.45
  },
  {
    "index": 3469,
    "date": "2011-03-18",
    "close": 11.81,
    "open": 12.04,
    "high": 12.079,
    "low": 11.786,
    "volume": 753214753.0,
    "rate": -2.54,
    "compare": -0.30799999999999983,
    "rate_open": -0.64,
    "rate_high": -0.32,
    "rate_low": -2.74,
    "rate_volume": 83.98
  },
  {
    "index": 3468,
    "date": "2011-03-21",
    "close": 12.118,
    "open": 12.0,
    "high": 12.134,
    "low": 11.974,
    "volume": 409402409.0,
    "rate": -0.56,
    "compare": -0.06799999999999962,
    "rate_open": -1.53,
    "rate_high": -0.43,
    "rate_low": -1.74,
    "rate_volume": 25.61
  },
  {
    "index": 3467,
    "date": "2011-03-22",
    "close": 12.186,
    "open": 12.234,
    "high": 12.236,
    "low": 12.112,
    "volume": 325923126.0,
    "rate": 0.59,
    "compare": 0.07199999999999918,
    "rate_open": 0.99,
    "rate_high": 1.01,
    "rate_low": -0.02,
    "rate_volume": -12.62
  },
  {
    "index": 3466,
    "date": "2011-03-23",
    "close": 12.114,
    "open": 12.117,
    "high": 12.151,
    "low": 11.998,
    "volume": 372996773.0,
    "rate": -1.67,
    "compare": -0.20599999999999952,
    "rate_open": -1.65,
    "rate_high": -1.37,
    "rate_low": -2.61,
    "rate_volume": -7.84
  },
  {
    "index": 3465,
    "date": "2011-03-24",
    "close": 12.32,
    "open": 12.209,
    "high": 12.357,
    "low": 12.102,
    "volume": 404712405.0,
    "rate": -1.87,
    "compare": -0.23499999999999943,
    "rate_open": -2.76,
    "rate_high": -1.58,
    "rate_low": -3.61,
    "rate_volume": -9.85
  },
  {
    "index": 3464,
    "date": "2011-03-25",
    "close": 12.555,
    "open": 12.431,
    "high": 12.574,
    "low": 12.394,
    "volume": 448910449.0,
    "rate": 0.31,
    "compare": 0.0389999999999997,
    "rate_open": -0.68,
    "rate_high": 0.46,
    "rate_low": -0.97,
    "rate_volume": 45.11
  },
  {
    "index": 3463,
    "date": "2011-03-28",
    "close": 12.516,
    "open": 12.612,
    "high": 12.654,
    "low": 12.516,
    "volume": 309355509.0,
    "rate": -0.14,
    "compare": -0.018000000000000682,
    "rate_open": 0.62,
    "rate_high": 0.96,
    "rate_low": -0.14,
    "rate_volume": -12.34
  },
  {
    "index": 3462,
    "date": "2011-03-29",
    "close": 12.534,
    "open": 12.416,
    "high": 12.534,
    "low": 12.359,
    "volume": 352901153.0,
    "rate": 0.67,
    "compare": 0.08300000000000018,
    "rate_open": -0.28,
    "rate_high": 0.67,
    "rate_low": -0.74,
    "rate_volume": 7.13
  },
  {
    "index": 3461,
    "date": "2011-03-30",
    "close": 12.451,
    "open": 12.523,
    "high": 12.531,
    "low": 12.409,
    "volume": 329406329.0,
    "rate": 0.03,
    "compare": 0.004000000000001336,
    "rate_open": 0.61,
    "rate_high": 0.67,
    "rate_low": -0.31,
    "rate_volume": 20.21
  },
  {
    "index": 3460,
    "date": "2011-03-31",
    "close": 12.447,
    "open": 12.37,
    "high": 12.493,
    "low": 12.359,
    "volume": 274019474.0,
    "rate": 1.15,
    "compare": 0.14100000000000001,
    "rate_open": 0.52,
    "rate_high": 1.52,
    "rate_low": 0.43,
    "rate_volume": -34.55
  },
  {
    "index": 3459,
    "date": "2011-04-01",
    "close": 12.306,
    "open": 12.54,
    "high": 12.557,
    "low": 12.261,
    "volume": 418662019.0,
    "rate": 0.99,
    "compare": 0.12099999999999866,
    "rate_open": 2.91,
    "rate_high": 3.05,
    "rate_low": 0.62,
    "rate_volume": -9.0
  },
  {
    "index": 3458,
    "date": "2011-04-04",
    "close": 12.185,
    "open": 12.297,
    "high": 12.307,
    "low": 12.086,
    "volume": 460085260.0,
    "rate": 0.68,
    "compare": 0.08200000000000074,
    "rate_open": 1.6,
    "rate_high": 1.69,
    "rate_low": -0.14,
    "rate_volume": -4.69
  },
  {
    "index": 3457,
    "date": "2011-04-05",
    "close": 12.103,
    "open": 12.035,
    "high": 12.223,
    "low": 12.0,
    "volume": 482731683.0,
    "rate": 0.25,
    "compare": 0.02999999999999936,
    "rate_open": -0.31,
    "rate_high": 1.24,
    "rate_low": -0.6,
    "rate_volume": 19.92
  },
  {
    "index": 3456,
    "date": "2011-04-06",
    "close": 12.073,
    "open": 12.186,
    "high": 12.282,
    "low": 12.041,
    "volume": 402539603.0,
    "rate": -0.01,
    "compare": -0.0009999999999994458,
    "rate_open": 0.93,
    "rate_high": 1.72,
    "rate_low": -0.27,
    "rate_volume": 7.79
  },
  {
    "index": 3455,
    "date": "2011-04-07",
    "close": 12.074,
    "open": 12.075,
    "high": 12.158,
    "low": 12.001,
    "volume": 373447573.0,
    "rate": 0.9,
    "compare": 0.10800000000000054,
    "rate_open": 0.91,
    "rate_high": 1.6,
    "rate_low": 0.29,
    "rate_volume": -1.08
  },
  {
    "index": 3454,
    "date": "2011-04-08",
    "close": 11.966,
    "open": 12.14,
    "high": 12.148,
    "low": 11.927,
    "volume": 377535578.0,
    "rate": 1.29,
    "compare": 0.15199999999999925,
    "rate_open": 2.76,
    "rate_high": 2.83,
    "rate_low": 0.96,
    "rate_volume": -5.37
  },
  {
    "index": 3453,
    "date": "2011-04-11",
    "close": 11.814,
    "open": 11.931,
    "high": 11.988,
    "low": 11.786,
    "volume": 398947199.0,
    "rate": -0.48,
    "compare": -0.057000000000000384,
    "rate_open": 0.51,
    "rate_high": 0.99,
    "rate_low": -0.72,
    "rate_volume": -6.27
  },
  {
    "index": 3452,
    "date": "2011-04-12",
    "close": 11.871,
    "open": 11.803,
    "high": 11.919,
    "low": 11.793,
    "volume": 425639626.0,
    "rate": -1.12,
    "compare": -0.13400000000000034,
    "rate_open": -1.68,
    "rate_high": -0.72,
    "rate_low": -1.77,
    "rate_volume": 22.94
  },
  {
    "index": 3451,
    "date": "2011-04-13",
    "close": 12.005,
    "open": 11.965,
    "high": 12.005,
    "low": 11.876,
    "volume": 346220346.0,
    "rate": 1.12,
    "compare": 0.1330000000000009,
    "rate_open": 0.78,
    "rate_high": 1.12,
    "rate_low": 0.03,
    "rate_volume": 14.72
  },
  {
    "index": 3450,
    "date": "2011-04-14",
    "close": 11.872,
    "open": 11.957,
    "high": 12.0,
    "low": 11.859,
    "volume": 301801102.0,
    "rate": 1.51,
    "compare": 0.1769999999999996,
    "rate_open": 2.24,
    "rate_high": 2.61,
    "rate_low": 1.4,
    "rate_volume": -33.47
  },
  {
    "index": 3449,
    "date": "2011-04-15",
    "close": 11.695,
    "open": 11.904,
    "high": 11.916,
    "low": 11.671,
    "volume": 453606054.0,
    "rate": -1.32,
    "compare": -0.15700000000000003,
    "rate_open": 0.44,
    "rate_high": 0.54,
    "rate_low": -1.53,
    "rate_volume": -25.63
  },
  {
    "index": 3448,
    "date": "2011-04-18",
    "close": 11.852,
    "open": 11.646,
    "high": 11.865,
    "low": 11.434,
    "volume": 609899410.0,
    "rate": -1.77,
    "compare": -0.2140000000000004,
    "rate_open": -3.48,
    "rate_high": -1.67,
    "rate_low": -5.24,
    "rate_volume": 45.43
  },
  {
    "index": 3447,
    "date": "2011-04-19",
    "close": 12.066,
    "open": 11.896,
    "high": 12.071,
    "low": 11.847,
    "volume": 419378819.0,
    "rate": -1.33,
    "compare": -0.16299999999999848,
    "rate_open": -2.72,
    "rate_high": -1.29,
    "rate_low": -3.12,
    "rate_volume": -40.15
  },
  {
    "index": 3446,
    "date": "2011-04-20",
    "close": 12.229,
    "open": 12.268,
    "high": 12.348,
    "low": 12.196,
    "volume": 700667101.0,
    "rate": -2.36,
    "compare": -0.29600000000000115,
    "rate_open": -2.05,
    "rate_high": -1.41,
    "rate_low": -2.63,
    "rate_volume": -7.05
  },
  {
    "index": 3445,
    "date": "2011-04-21",
    "close": 12.525,
    "open": 12.679,
    "high": 12.683,
    "low": 12.447,
    "volume": 753811154.0,
    "rate": -0.65,
    "compare": -0.08199999999999896,
    "rate_open": 0.57,
    "rate_high": 0.6,
    "rate_low": -1.27,
    "rate_volume": 182.81
  },
  {
    "index": 3444,
    "date": "2011-04-25",
    "close": 12.607,
    "open": 12.512,
    "high": 12.634,
    "low": 12.511,
    "volume": 266546267.0,
    "rate": 0.74,
    "compare": 0.09199999999999875,
    "rate_open": -0.02,
    "rate_high": 0.95,
    "rate_low": -0.03,
    "rate_volume": -21.33
  },
  {
    "index": 3443,
    "date": "2011-04-26",
    "close": 12.515,
    "open": 12.629,
    "high": 12.678,
    "low": 12.477,
    "volume": 338800339.0,
    "rate": 0.08,
    "compare": 0.009999999999999787,
    "rate_open": 0.99,
    "rate_high": 1.38,
    "rate_low": -0.22,
    "rate_volume": -4.89
  },
  {
    "index": 3442,
    "date": "2011-04-27",
    "close": 12.505,
    "open": 12.58,
    "high": 12.584,
    "low": 12.396,
    "volume": 356213556.0,
    "rate": 0.98,
    "compare": 0.12100000000000044,
    "rate_open": 1.58,
    "rate_high": 1.61,
    "rate_low": 0.1,
    "rate_volume": -1.31
  },
  {
    "index": 3441,
    "date": "2011-04-28",
    "close": 12.384,
    "open": 12.364,
    "high": 12.491,
    "low": 12.34,
    "volume": 360959561.0,
    "rate": -0.97,
    "compare": -0.12100000000000044,
    "rate_open": -1.13,
    "rate_high": -0.11,
    "rate_low": -1.32,
    "rate_volume": -64.13
  },
  {
    "index": 3440,
    "date": "2011-04-29",
    "close": 12.505,
    "open": 12.385,
    "high": 12.641,
    "low": 12.381,
    "volume": 1006346206.0,
    "rate": 1.12,
    "compare": 0.1379999999999999,
    "rate_open": 0.15,
    "rate_high": 2.22,
    "rate_low": 0.11,
    "rate_volume": 127.31
  },
  {
    "index": 3439,
    "date": "2011-05-02",
    "close": 12.367,
    "open": 12.491,
    "high": 12.517,
    "low": 12.339,
    "volume": 442714043.0,
    "rate": -0.55,
    "compare": -0.06899999999999906,
    "rate_open": 0.44,
    "rate_high": 0.65,
    "rate_low": -0.78,
    "rate_volume": 41.28
  },
  {
    "index": 3438,
    "date": "2011-05-03",
    "close": 12.436,
    "open": 12.428,
    "high": 12.496,
    "low": 12.344,
    "volume": 313348313.0,
    "rate": -0.39,
    "compare": -0.04899999999999949,
    "rate_open": -0.46,
    "rate_high": 0.09,
    "rate_low": -1.13,
    "rate_volume": -19.5
  },
  {
    "index": 3437,
    "date": "2011-05-04",
    "close": 12.485,
    "open": 12.438,
    "high": 12.565,
    "low": 12.389,
    "volume": 389250789.0,
    "rate": 0.82,
    "compare": 0.10099999999999909,
    "rate_open": 0.44,
    "rate_high": 1.46,
    "rate_low": 0.04,
    "rate_volume": 15.86
  },
  {
    "index": 3436,
    "date": "2011-05-05",
    "close": 12.384,
    "open": 12.443,
    "high": 12.534,
    "low": 12.359,
    "volume": 335969536.0,
    "rate": 0.02,
    "compare": 0.0030000000000001137,
    "rate_open": 0.5,
    "rate_high": 1.24,
    "rate_low": -0.18,
    "rate_volume": 19.93
  },
  {
    "index": 3435,
    "date": "2011-05-06",
    "close": 12.381,
    "open": 12.489,
    "high": 12.5,
    "low": 12.365,
    "volume": 280134680.0,
    "rate": -0.27,
    "compare": -0.032999999999999474,
    "rate_open": 0.6,
    "rate_high": 0.69,
    "rate_low": -0.39,
    "rate_volume": 36.82
  },
  {
    "index": 3434,
    "date": "2011-05-09",
    "close": 12.414,
    "open": 12.424,
    "high": 12.471,
    "low": 12.376,
    "volume": 204747405.0,
    "rate": -0.53,
    "compare": -0.06600000000000072,
    "rate_open": -0.45,
    "rate_high": -0.07,
    "rate_low": -0.83,
    "rate_volume": -27.42
  },
  {
    "index": 3433,
    "date": "2011-05-10",
    "close": 12.48,
    "open": 12.46,
    "high": 12.489,
    "low": 12.381,
    "volume": 282091882.0,
    "rate": 0.64,
    "compare": 0.07900000000000063,
    "rate_open": 0.48,
    "rate_high": 0.71,
    "rate_low": -0.16,
    "rate_volume": -16.04
  },
  {
    "index": 3432,
    "date": "2011-05-11",
    "close": 12.401,
    "open": 12.465,
    "high": 12.5,
    "low": 12.33,
    "volume": 336000336.0,
    "rate": 0.19,
    "compare": 0.023999999999999133,
    "rate_open": 0.71,
    "rate_high": 0.99,
    "rate_low": -0.38,
    "rate_volume": 4.35
  },
  {
    "index": 3431,
    "date": "2011-05-12",
    "close": 12.377,
    "open": 12.361,
    "high": 12.397,
    "low": 12.224,
    "volume": 322000322.0,
    "rate": 1.78,
    "compare": 0.21600000000000108,
    "rate_open": 1.64,
    "rate_high": 1.94,
    "rate_low": 0.52,
    "rate_volume": -1.26
  },
  {
    "index": 3430,
    "date": "2011-05-13",
    "close": 12.161,
    "open": 12.345,
    "high": 12.366,
    "low": 12.155,
    "volume": 326116326.0,
    "rate": 2.16,
    "compare": 0.2569999999999997,
    "rate_open": 3.7,
    "rate_high": 3.88,
    "rate_low": 2.11,
    "rate_volume": -27.49
  },
  {
    "index": 3429,
    "date": "2011-05-16",
    "close": 11.904,
    "open": 12.114,
    "high": 12.186,
    "low": 11.879,
    "volume": 449775650.0,
    "rate": -0.84,
    "compare": -0.10100000000000087,
    "rate_open": 0.91,
    "rate_high": 1.51,
    "rate_low": -1.05,
    "rate_volume": -0.57
  },
  {
    "index": 3428,
    "date": "2011-05-17",
    "close": 12.005,
    "open": 11.857,
    "high": 12.005,
    "low": 11.812,
    "volume": 452334852.0,
    "rate": -1.1,
    "compare": -0.13299999999999912,
    "rate_open": -2.32,
    "rate_high": -1.1,
    "rate_low": -2.69,
    "rate_volume": 35.12
  },
  {
    "index": 3427,
    "date": "2011-05-18",
    "close": 12.138,
    "open": 12.017,
    "high": 12.18,
    "low": 12.0,
    "volume": 334776735.0,
    "rate": -0.2,
    "compare": -0.02400000000000091,
    "rate_open": -1.19,
    "rate_high": 0.15,
    "rate_low": -1.33,
    "rate_volume": 28.18
  },
  {
    "index": 3426,
    "date": "2011-05-19",
    "close": 12.162,
    "open": 12.217,
    "high": 12.229,
    "low": 12.095,
    "volume": 261170261.0,
    "rate": 1.59,
    "compare": 0.19000000000000128,
    "rate_open": 2.05,
    "rate_high": 2.15,
    "rate_low": 1.03,
    "rate_volume": -22.72
  },
  {
    "index": 3425,
    "date": "2011-05-20",
    "close": 11.972,
    "open": 12.127,
    "high": 12.177,
    "low": 11.965,
    "volume": 337968738.0,
    "rate": 0.24,
    "compare": 0.028999999999999915,
    "rate_open": 1.54,
    "rate_high": 1.96,
    "rate_low": 0.18,
    "rate_volume": -11.9
  },
  {
    "index": 3424,
    "date": "2011-05-23",
    "close": 11.943,
    "open": 11.785,
    "high": 11.999,
    "low": 11.765,
    "volume": 383600384.0,
    "rate": 0.67,
    "compare": 0.07899999999999885,
    "rate_open": -0.67,
    "rate_high": 1.14,
    "rate_low": -0.83,
    "rate_volume": 19.16
  },
  {
    "index": 3423,
    "date": "2011-05-24",
    "close": 11.864,
    "open": 11.982,
    "high": 11.996,
    "low": 11.834,
    "volume": 321927522.0,
    "rate": -1.36,
    "compare": -0.1639999999999997,
    "rate_open": -0.38,
    "rate_high": -0.27,
    "rate_low": -1.61,
    "rate_volume": 9.42
  },
  {
    "index": 3422,
    "date": "2011-05-25",
    "close": 12.028,
    "open": 12.028,
    "high": 12.091,
    "low": 11.887,
    "volume": 294224294.0,
    "rate": 0.53,
    "compare": 0.06400000000000006,
    "rate_open": 0.53,
    "rate_high": 1.06,
    "rate_low": -0.64,
    "rate_volume": 32.2
  },
  {
    "index": 3421,
    "date": "2011-05-26",
    "close": 11.964,
    "open": 11.999,
    "high": 12.032,
    "low": 11.944,
    "volume": 222561023.0,
    "rate": -0.71,
    "compare": -0.0860000000000003,
    "rate_open": -0.42,
    "rate_high": -0.15,
    "rate_low": -0.88,
    "rate_volume": 9.31
  },
  {
    "index": 3420,
    "date": "2011-05-27",
    "close": 12.05,
    "open": 11.957,
    "high": 12.058,
    "low": 11.94,
    "volume": 203599404.0,
    "rate": -2.99,
    "compare": -0.3719999999999999,
    "rate_open": -3.74,
    "rate_high": -2.93,
    "rate_low": -3.88,
    "rate_volume": -51.26
  },
  {
    "index": 3419,
    "date": "2011-05-31",
    "close": 12.422,
    "open": 12.182,
    "high": 12.422,
    "low": 12.179,
    "volume": 417754818.0,
    "rate": 0.66,
    "compare": 0.08200000000000074,
    "rate_open": -1.28,
    "rate_high": 0.66,
    "rate_low": -1.3,
    "rate_volume": -24.69
  },
  {
    "index": 3418,
    "date": "2011-06-01",
    "close": 12.34,
    "open": 12.46,
    "high": 12.576,
    "low": 12.309,
    "volume": 554683355.0,
    "rate": -0.17,
    "compare": -0.021000000000000796,
    "rate_open": 0.8,
    "rate_high": 1.74,
    "rate_low": -0.42,
    "rate_volume": 63.73
  },
  {
    "index": 3417,
    "date": "2011-06-02",
    "close": 12.361,
    "open": 12.375,
    "high": 12.428,
    "low": 12.296,
    "volume": 338783539.0,
    "rate": 0.77,
    "compare": 0.09500000000000064,
    "rate_open": 0.89,
    "rate_high": 1.32,
    "rate_low": 0.24,
    "rate_volume": 8.15
  },
  {
    "index": 3416,
    "date": "2011-06-03",
    "close": 12.266,
    "open": 12.256,
    "high": 12.333,
    "low": 12.215,
    "volume": 313250313.0,
    "rate": 1.6,
    "compare": 0.19299999999999962,
    "rate_open": 1.52,
    "rate_high": 2.15,
    "rate_low": 1.18,
    "rate_volume": -32.19
  },
  {
    "index": 3415,
    "date": "2011-06-06",
    "close": 12.073,
    "open": 12.346,
    "high": 12.395,
    "low": 12.065,
    "volume": 461941662.0,
    "rate": 1.8,
    "compare": 0.2140000000000004,
    "rate_open": 4.11,
    "rate_high": 4.52,
    "rate_low": 1.74,
    "rate_volume": -12.81
  },
  {
    "index": 3414,
    "date": "2011-06-07",
    "close": 11.859,
    "open": 12.077,
    "high": 12.079,
    "low": 11.854,
    "volume": 529785730.0,
    "rate": -0.06,
    "compare": -0.006999999999999673,
    "rate_open": 1.78,
    "rate_high": 1.8,
    "rate_low": -0.1,
    "rate_volume": 58.75
  },
  {
    "index": 3413,
    "date": "2011-06-08",
    "close": 11.866,
    "open": 11.849,
    "high": 11.957,
    "low": 11.809,
    "volume": 333723934.0,
    "rate": 0.23,
    "compare": 0.026999999999999247,
    "rate_open": 0.08,
    "rate_high": 1.0,
    "rate_low": -0.25,
    "rate_volume": 21.31
  },
  {
    "index": 3412,
    "date": "2011-06-09",
    "close": 11.839,
    "open": 11.902,
    "high": 11.917,
    "low": 11.812,
    "volume": 275089075.0,
    "rate": 1.72,
    "compare": 0.20000000000000107,
    "rate_open": 2.26,
    "rate_high": 2.39,
    "rate_low": 1.49,
    "rate_volume": -36.61
  },
  {
    "index": 3411,
    "date": "2011-06-10",
    "close": 11.639,
    "open": 11.805,
    "high": 11.845,
    "low": 11.625,
    "volume": 433955634.0,
    "rate": -0.21,
    "compare": -0.025000000000000355,
    "rate_open": 1.21,
    "rate_high": 1.55,
    "rate_low": -0.33,
    "rate_volume": 31.64
  },
  {
    "index": 3410,
    "date": "2011-06-13",
    "close": 11.664,
    "open": 11.664,
    "high": 11.725,
    "low": 11.61,
    "volume": 329658330.0,
    "rate": -1.76,
    "compare": -0.20899999999999963,
    "rate_open": -1.76,
    "rate_high": -1.25,
    "rate_low": -2.22,
    "rate_volume": -1.47
  },
  {
    "index": 3409,
    "date": "2011-06-14",
    "close": 11.873,
    "open": 11.786,
    "high": 11.902,
    "low": 11.761,
    "volume": 334569535.0,
    "rate": 1.74,
    "compare": 0.2029999999999994,
    "rate_open": 0.99,
    "rate_high": 1.99,
    "rate_low": 0.78,
    "rate_volume": -16.19
  },
  {
    "index": 3408,
    "date": "2011-06-15",
    "close": 11.67,
    "open": 11.777,
    "high": 11.796,
    "low": 11.603,
    "volume": 399196399.0,
    "rate": 0.49,
    "compare": 0.057000000000000384,
    "rate_open": 1.41,
    "rate_high": 1.58,
    "rate_low": -0.09,
    "rate_volume": -21.82
  },
  {
    "index": 3407,
    "date": "2011-06-16",
    "close": 11.613,
    "open": 11.675,
    "high": 11.739,
    "low": 11.369,
    "volume": 510591711.0,
    "rate": 1.53,
    "compare": 0.17499999999999893,
    "rate_open": 2.07,
    "rate_high": 2.63,
    "rate_low": -0.6,
    "rate_volume": -16.98
  },
  {
    "index": 3406,
    "date": "2011-06-17",
    "close": 11.438,
    "open": 11.75,
    "high": 11.759,
    "low": 11.406,
    "volume": 615020615.0,
    "rate": 1.57,
    "compare": 0.17700000000000138,
    "rate_open": 4.34,
    "rate_high": 4.42,
    "rate_low": 1.29,
    "rate_volume": -4.0
  },
  {
    "index": 3405,
    "date": "2011-06-20",
    "close": 11.261,
    "open": 11.334,
    "high": 11.346,
    "low": 11.089,
    "volume": 640646241.0,
    "rate": -3.07,
    "compare": -0.3570000000000011,
    "rate_open": -2.44,
    "rate_high": -2.34,
    "rate_low": -4.55,
    "rate_volume": 29.85
  },
  {
    "index": 3404,
    "date": "2011-06-21",
    "close": 11.618,
    "open": 11.31,
    "high": 11.636,
    "low": 11.257,
    "volume": 493382893.0,
    "rate": 0.83,
    "compare": 0.09600000000000009,
    "rate_open": -1.84,
    "rate_high": 0.99,
    "rate_low": -2.3,
    "rate_volume": 26.32
  },
  {
    "index": 3403,
    "date": "2011-06-22",
    "close": 11.522,
    "open": 11.613,
    "high": 11.746,
    "low": 11.514,
    "volume": 390583591.0,
    "rate": -2.6,
    "compare": -0.30799999999999983,
    "rate_open": -1.83,
    "rate_high": -0.71,
    "rate_low": -2.67,
    "rate_volume": -30.22
  },
  {
    "index": 3402,
    "date": "2011-06-23",
    "close": 11.83,
    "open": 11.391,
    "high": 11.846,
    "low": 11.361,
    "volume": 559759760.0,
    "rate": 1.5,
    "compare": 0.1750000000000007,
    "rate_open": -2.27,
    "rate_high": 1.64,
    "rate_low": -2.52,
    "rate_volume": 27.27
  },
  {
    "index": 3401,
    "date": "2011-06-24",
    "close": 11.655,
    "open": 11.835,
    "high": 11.898,
    "low": 11.61,
    "volume": 439807640.0,
    "rate": -1.72,
    "compare": -0.20400000000000063,
    "rate_open": -0.2,
    "rate_high": 0.33,
    "rate_low": -2.1,
    "rate_volume": 29.43
  },
  {
    "index": 3400,
    "date": "2011-06-27",
    "close": 11.859,
    "open": 11.7,
    "high": 11.925,
    "low": 11.687,
    "volume": 339813940.0,
    "rate": -0.96,
    "compare": -0.11500000000000021,
    "rate_open": -2.29,
    "rate_high": -0.41,
    "rate_low": -2.4,
    "rate_volume": 15.47
  },
  {
    "index": 3399,
    "date": "2011-06-28",
    "close": 11.974,
    "open": 11.916,
    "high": 12.025,
    "low": 11.909,
    "volume": 294299894.0,
    "rate": 0.37,
    "compare": 0.04400000000000048,
    "rate_open": -0.12,
    "rate_high": 0.8,
    "rate_low": -0.18,
    "rate_volume": -16.52
  },
  {
    "index": 3398,
    "date": "2011-06-29",
    "close": 11.93,
    "open": 12.001,
    "high": 12.013,
    "low": 11.853,
    "volume": 352545553.0,
    "rate": -0.48,
    "compare": -0.05799999999999983,
    "rate_open": 0.11,
    "rate_high": 0.21,
    "rate_low": -1.13,
    "rate_volume": 9.16
  },
  {
    "index": 3397,
    "date": "2011-06-30",
    "close": 11.988,
    "open": 11.954,
    "high": 12.005,
    "low": 11.887,
    "volume": 322955123.0,
    "rate": -2.21,
    "compare": -0.2710000000000008,
    "rate_open": -2.49,
    "rate_high": -2.07,
    "rate_low": -3.03,
    "rate_volume": -25.81
  },
  {
    "index": 3396,
    "date": "2011-07-01",
    "close": 12.259,
    "open": 11.998,
    "high": 12.268,
    "low": 11.936,
    "volume": 435313635.0,
    "rate": -1.77,
    "compare": -0.22100000000000009,
    "rate_open": -3.86,
    "rate_high": -1.7,
    "rate_low": -4.36,
    "rate_volume": 22.6
  },
  {
    "index": 3395,
    "date": "2011-07-05",
    "close": 12.48,
    "open": 12.25,
    "high": 12.494,
    "low": 12.232,
    "volume": 355054355.0,
    "rate": -0.66,
    "compare": -0.08300000000000018,
    "rate_open": -2.49,
    "rate_high": -0.55,
    "rate_low": -2.63,
    "rate_volume": -20.15
  },
  {
    "index": 3394,
    "date": "2011-07-06",
    "close": 12.563,
    "open": 12.462,
    "high": 12.646,
    "low": 12.382,
    "volume": 444626445.0,
    "rate": -1.52,
    "compare": -0.19399999999999906,
    "rate_open": -2.31,
    "rate_high": -0.87,
    "rate_low": -2.94,
    "rate_volume": 11.25
  },
  {
    "index": 3393,
    "date": "2011-07-07",
    "close": 12.757,
    "open": 12.667,
    "high": 12.786,
    "low": 12.643,
    "volume": 399664000.0,
    "rate": -0.7,
    "compare": -0.08999999999999986,
    "rate_open": -1.4,
    "rate_high": -0.47,
    "rate_low": -1.59,
    "rate_volume": -18.42
  },
  {
    "index": 3392,
    "date": "2011-07-08",
    "close": 12.847,
    "open": 12.619,
    "high": 12.857,
    "low": 12.579,
    "volume": 489927690.0,
    "rate": 1.61,
    "compare": 0.20399999999999885,
    "rate_open": -0.19,
    "rate_high": 1.69,
    "rate_low": -0.51,
    "rate_volume": 10.67
  },
  {
    "index": 3391,
    "date": "2011-07-11",
    "close": 12.643,
    "open": 12.726,
    "high": 12.849,
    "low": 12.601,
    "volume": 442674843.0,
    "rate": 0.07,
    "compare": 0.009000000000000341,
    "rate_open": 0.73,
    "rate_high": 1.7,
    "rate_low": -0.26,
    "rate_volume": -1.98
  },
  {
    "index": 3390,
    "date": "2011-07-12",
    "close": 12.634,
    "open": 12.626,
    "high": 12.774,
    "low": 12.451,
    "volume": 451609652.0,
    "rate": -1.19,
    "compare": -0.15199999999999925,
    "rate_open": -1.25,
    "rate_high": -0.09,
    "rate_low": -2.62,
    "rate_volume": 15.31
  },
  {
    "index": 3389,
    "date": "2011-07-13",
    "close": 12.786,
    "open": 12.797,
    "high": 12.857,
    "low": 12.728,
    "volume": 391639192.0,
    "rate": 0.07,
    "compare": 0.009000000000000341,
    "rate_open": 0.16,
    "rate_high": 0.63,
    "rate_low": -0.38,
    "rate_volume": -9.03
  },
  {
    "index": 3388,
    "date": "2011-07-14",
    "close": 12.777,
    "open": 12.893,
    "high": 12.915,
    "low": 12.726,
    "volume": 430534031.0,
    "rate": -1.96,
    "compare": -0.2560000000000002,
    "rate_open": -1.07,
    "rate_high": -0.91,
    "rate_low": -2.36,
    "rate_volume": -11.13
  },
  {
    "index": 3387,
    "date": "2011-07-15",
    "close": 13.033,
    "open": 12.899,
    "high": 13.036,
    "low": 12.827,
    "volume": 484467684.0,
    "rate": -2.37,
    "compare": -0.31700000000000017,
    "rate_open": -3.38,
    "rate_high": -2.35,
    "rate_low": -3.92,
    "rate_volume": -15.4
  },
  {
    "index": 3386,
    "date": "2011-07-18",
    "close": 13.35,
    "open": 13.051,
    "high": 13.38,
    "low": 13.046,
    "volume": 572653773.0,
    "rate": -0.81,
    "compare": -0.10899999999999999,
    "rate_open": -3.03,
    "rate_high": -0.59,
    "rate_low": -3.07,
    "rate_volume": -30.09
  },
  {
    "index": 3385,
    "date": "2011-07-19",
    "close": 13.459,
    "open": 13.5,
    "high": 13.523,
    "low": 13.333,
    "volume": 819146419.0,
    "rate": -2.6,
    "compare": -0.359,
    "rate_open": -2.3,
    "rate_high": -2.13,
    "rate_low": -3.51,
    "rate_volume": -12.98
  },
  {
    "index": 3384,
    "date": "2011-07-20",
    "close": 13.818,
    "open": 14.147,
    "high": 14.152,
    "low": 13.786,
    "volume": 941341341.0,
    "rate": -0.1,
    "compare": -0.014000000000001123,
    "rate_open": 2.28,
    "rate_high": 2.31,
    "rate_low": -0.33,
    "rate_volume": 78.78
  },
  {
    "index": 3383,
    "date": "2011-07-21",
    "close": 13.832,
    "open": 13.82,
    "high": 13.931,
    "low": 13.711,
    "volume": 526534927.0,
    "rate": -1.52,
    "compare": -0.21399999999999864,
    "rate_open": -1.61,
    "rate_high": -0.82,
    "rate_low": -2.39,
    "rate_volume": 1.9
  },
  {
    "index": 3382,
    "date": "2011-07-22",
    "close": 14.046,
    "open": 13.869,
    "high": 14.109,
    "low": 13.848,
    "volume": 516729317.0,
    "rate": -1.31,
    "compare": -0.18599999999999994,
    "rate_open": -2.55,
    "rate_high": -0.86,
    "rate_low": -2.7,
    "rate_volume": -12.39
  },
  {
    "index": 3381,
    "date": "2011-07-25",
    "close": 14.232,
    "open": 13.941,
    "high": 14.286,
    "low": 13.915,
    "volume": 589806590.0,
    "rate": -1.21,
    "compare": -0.1750000000000007,
    "rate_open": -3.23,
    "rate_high": -0.84,
    "rate_low": -3.42,
    "rate_volume": 23.76
  },
  {
    "index": 3380,
    "date": "2011-07-26",
    "close": 14.407,
    "open": 14.286,
    "high": 14.446,
    "low": 14.274,
    "volume": 476582877.0,
    "rate": 2.75,
    "compare": 0.38599999999999923,
    "rate_open": 1.89,
    "rate_high": 3.03,
    "rate_low": 1.8,
    "rate_volume": -27.72
  },
  {
    "index": 3379,
    "date": "2011-07-27",
    "close": 14.021,
    "open": 14.307,
    "high": 14.38,
    "low": 14.005,
    "volume": 659325059.0,
    "rate": 0.19,
    "compare": 0.027000000000001023,
    "rate_open": 2.24,
    "rate_high": 2.76,
    "rate_low": 0.08,
    "rate_volume": 10.99
  },
  {
    "index": 3378,
    "date": "2011-07-28",
    "close": 13.994,
    "open": 13.986,
    "high": 14.178,
    "low": 13.862,
    "volume": 594034594.0,
    "rate": 0.34,
    "compare": 0.04800000000000004,
    "rate_open": 0.29,
    "rate_high": 1.66,
    "rate_low": -0.6,
    "rate_volume": -6.09
  },
  {
    "index": 3377,
    "date": "2011-07-29",
    "close": 13.946,
    "open": 13.844,
    "high": 14.112,
    "low": 13.714,
    "volume": 632585033.0,
    "rate": -1.58,
    "compare": -0.2240000000000002,
    "rate_open": -2.3,
    "rate_high": -0.41,
    "rate_low": -3.22,
    "rate_volume": 3.22
  },
  {
    "index": 3376,
    "date": "2011-08-01",
    "close": 14.17,
    "open": 14.206,
    "high": 14.268,
    "low": 14.013,
    "volume": 612836613.0,
    "rate": 2.02,
    "compare": 0.27999999999999936,
    "rate_open": 2.28,
    "rate_high": 2.72,
    "rate_low": 0.89,
    "rate_volume": -4.18
  },
  {
    "index": 3375,
    "date": "2011-08-02",
    "close": 13.89,
    "open": 14.202,
    "high": 14.211,
    "low": 13.87,
    "volume": 639540240.0,
    "rate": -0.93,
    "compare": -0.129999999999999,
    "rate_open": 1.3,
    "rate_high": 1.36,
    "rate_low": -1.07,
    "rate_volume": -12.69
  },
  {
    "index": 3374,
    "date": "2011-08-03",
    "close": 14.02,
    "open": 13.964,
    "high": 14.055,
    "low": 13.651,
    "volume": 732508733.0,
    "rate": 4.03,
    "compare": 0.5429999999999993,
    "rate_open": 3.61,
    "rate_high": 4.29,
    "rate_low": 1.29,
    "rate_volume": -15.94
  },
  {
    "index": 3373,
    "date": "2011-08-04",
    "close": 13.477,
    "open": 13.907,
    "high": 13.976,
    "low": 13.477,
    "volume": 871408471.0,
    "rate": 1.0,
    "compare": 0.1330000000000009,
    "rate_open": 4.22,
    "rate_high": 4.74,
    "rate_low": 1.0,
    "rate_volume": -27.66
  },
  {
    "index": 3372,
    "date": "2011-08-05",
    "close": 13.344,
    "open": 13.587,
    "high": 13.696,
    "low": 12.949,
    "volume": 1204592005.0,
    "rate": 5.78,
    "compare": 0.7289999999999992,
    "rate_open": 7.71,
    "rate_high": 8.57,
    "rate_low": 2.65,
    "rate_volume": 5.31
  },
  {
    "index": 3371,
    "date": "2011-08-08",
    "close": 12.615,
    "open": 12.917,
    "high": 13.135,
    "low": 12.608,
    "volume": 1143834744.0,
    "rate": -5.56,
    "compare": -0.7419999999999991,
    "rate_open": -3.29,
    "rate_high": -1.66,
    "rate_low": -5.61,
    "rate_volume": 5.66
  },
  {
    "index": 3370,
    "date": "2011-08-09",
    "close": 13.357,
    "open": 12.904,
    "high": 13.379,
    "low": 12.679,
    "volume": 1082584683.0,
    "rate": 2.83,
    "compare": 0.36799999999999855,
    "rate_open": -0.65,
    "rate_high": 3.0,
    "rate_low": -2.39,
    "rate_volume": 23.21
  },
  {
    "index": 3369,
    "date": "2011-08-10",
    "close": 12.989,
    "open": 13.255,
    "high": 13.38,
    "low": 12.946,
    "volume": 878657679.0,
    "rate": -2.67,
    "compare": -0.3569999999999993,
    "rate_open": -0.68,
    "rate_high": 0.25,
    "rate_low": -3.0,
    "rate_volume": 18.42
  },
  {
    "index": 3368,
    "date": "2011-08-11",
    "close": 13.346,
    "open": 13.233,
    "high": 13.409,
    "low": 13.026,
    "volume": 741969942.0,
    "rate": -0.88,
    "compare": -0.11800000000000033,
    "rate_open": -1.72,
    "rate_high": -0.41,
    "rate_low": -3.25,
    "rate_volume": 40.27
  },
  {
    "index": 3367,
    "date": "2011-08-12",
    "close": 13.464,
    "open": 13.502,
    "high": 13.559,
    "low": 13.365,
    "volume": 528976529.0,
    "rate": -1.67,
    "compare": -0.2289999999999992,
    "rate_open": -1.39,
    "rate_high": -0.98,
    "rate_low": -2.4,
    "rate_volume": 14.86
  },
  {
    "index": 3366,
    "date": "2011-08-15",
    "close": 13.693,
    "open": 13.558,
    "high": 13.749,
    "low": 13.503,
    "volume": 460544461.0,
    "rate": 0.77,
    "compare": 0.1039999999999992,
    "rate_open": -0.23,
    "rate_high": 1.18,
    "rate_low": -0.63,
    "rate_volume": -7.66
  },
  {
    "index": 3365,
    "date": "2011-08-16",
    "close": 13.589,
    "open": 13.626,
    "high": 13.692,
    "low": 13.431,
    "volume": 498750499.0,
    "rate": 0.01,
    "compare": 0.002000000000000668,
    "rate_open": 0.29,
    "rate_high": 0.77,
    "rate_low": -1.15,
    "rate_volume": 12.82
  },
  {
    "index": 3364,
    "date": "2011-08-17",
    "close": 13.587,
    "open": 13.654,
    "high": 13.733,
    "low": 13.5,
    "volume": 442061642.0,
    "rate": 3.93,
    "compare": 0.5139999999999993,
    "rate_open": 4.44,
    "rate_high": 5.05,
    "rate_low": 3.27,
    "rate_volume": -48.08
  },
  {
    "index": 3363,
    "date": "2011-08-18",
    "close": 13.073,
    "open": 13.244,
    "high": 13.309,
    "low": 12.906,
    "volume": 851436051.0,
    "rate": 2.82,
    "compare": 0.35800000000000054,
    "rate_open": 4.16,
    "rate_high": 4.67,
    "rate_low": 1.5,
    "rate_volume": 9.74
  },
  {
    "index": 3362,
    "date": "2011-08-19",
    "close": 12.715,
    "open": 12.935,
    "high": 13.107,
    "low": 12.714,
    "volume": 775889176.0,
    "rate": -0.12,
    "compare": -0.015000000000000568,
    "rate_open": 1.61,
    "rate_high": 2.96,
    "rate_low": -0.13,
    "rate_volume": 44.94
  },
  {
    "index": 3361,
    "date": "2011-08-22",
    "close": 12.73,
    "open": 13.018,
    "high": 13.031,
    "low": 12.682,
    "volume": 535315735.0,
    "rate": -4.59,
    "compare": -0.6129999999999995,
    "rate_open": -2.44,
    "rate_high": -2.34,
    "rate_low": -4.95,
    "rate_volume": -18.5
  },
  {
    "index": 3360,
    "date": "2011-08-23",
    "close": 13.343,
    "open": 12.868,
    "high": 13.344,
    "low": 12.75,
    "volume": 656835857.0,
    "rate": -0.68,
    "compare": -0.09200000000000053,
    "rate_open": -4.22,
    "rate_high": -0.68,
    "rate_low": -5.1,
    "rate_volume": 4.88
  },
  {
    "index": 3359,
    "date": "2011-08-24",
    "close": 13.435,
    "open": 13.338,
    "high": 13.534,
    "low": 13.236,
    "volume": 626268226.0,
    "rate": 0.66,
    "compare": 0.08800000000000097,
    "rate_open": -0.07,
    "rate_high": 1.4,
    "rate_low": -0.83,
    "rate_volume": -28.13
  },
  {
    "index": 3358,
    "date": "2011-08-25",
    "close": 13.347,
    "open": 13.039,
    "high": 13.409,
    "low": 13.036,
    "volume": 871346871.0,
    "rate": -2.57,
    "compare": -0.3520000000000003,
    "rate_open": -4.82,
    "rate_high": -2.12,
    "rate_low": -4.84,
    "rate_volume": 35.83
  },
  {
    "index": 3357,
    "date": "2011-08-26",
    "close": 13.699,
    "open": 13.256,
    "high": 13.707,
    "low": 13.243,
    "volume": 641477841.0,
    "rate": -1.64,
    "compare": -0.22799999999999976,
    "rate_open": -4.82,
    "rate_high": -1.58,
    "rate_low": -4.91,
    "rate_volume": 58.28
  },
  {
    "index": 3356,
    "date": "2011-08-29",
    "close": 13.927,
    "open": 13.864,
    "high": 13.982,
    "low": 13.857,
    "volume": 405269605.0,
    "rate": -0.01,
    "compare": -0.0010000000000012221,
    "rate_open": -0.46,
    "rate_high": 0.39,
    "rate_low": -0.51,
    "rate_volume": -3.03
  },
  {
    "index": 3355,
    "date": "2011-08-30",
    "close": 13.928,
    "open": 13.866,
    "high": 13.994,
    "low": 13.793,
    "volume": 417922818.0,
    "rate": 1.34,
    "compare": 0.18400000000000105,
    "rate_open": 0.89,
    "rate_high": 1.82,
    "rate_low": 0.36,
    "rate_volume": -20.03
  },
  {
    "index": 3354,
    "date": "2011-08-31",
    "close": 13.744,
    "open": 13.949,
    "high": 14.003,
    "low": 13.638,
    "volume": 522586923.0,
    "rate": 1.0,
    "compare": 0.13599999999999923,
    "rate_open": 2.51,
    "rate_high": 2.9,
    "rate_low": 0.22,
    "rate_volume": 52.04
  },
  {
    "index": 3353,
    "date": "2011-09-01",
    "close": 13.608,
    "open": 13.779,
    "high": 13.834,
    "low": 13.597,
    "volume": 343725544.0,
    "rate": 1.86,
    "compare": 0.24900000000000055,
    "rate_open": 3.14,
    "rate_high": 3.56,
    "rate_low": 1.78,
    "rate_volume": -21.69
  },
  {
    "index": 3352,
    "date": "2011-09-02",
    "close": 13.359,
    "open": 13.384,
    "high": 13.5,
    "low": 13.28,
    "volume": 438939639.0,
    "rate": -1.5,
    "compare": -0.2029999999999994,
    "rate_open": -1.31,
    "rate_high": -0.46,
    "rate_low": -2.08,
    "rate_volume": -13.88
  },
  {
    "index": 3351,
    "date": "2011-09-06",
    "close": 13.562,
    "open": 13.12,
    "high": 13.583,
    "low": 13.089,
    "volume": 509698510.0,
    "rate": -1.09,
    "compare": -0.15000000000000036,
    "rate_open": -4.32,
    "rate_high": -0.94,
    "rate_low": -4.54,
    "rate_volume": 45.39
  },
  {
    "index": 3350,
    "date": "2011-09-07",
    "close": 13.712,
    "open": 13.77,
    "high": 13.771,
    "low": 13.643,
    "volume": 350577151.0,
    "rate": -0.05,
    "compare": -0.006999999999999673,
    "rate_open": 0.37,
    "rate_high": 0.38,
    "rate_low": -0.55,
    "rate_volume": -15.76
  },
  {
    "index": 3349,
    "date": "2011-09-08",
    "close": 13.719,
    "open": 13.657,
    "high": 13.879,
    "low": 13.654,
    "volume": 416158816.0,
    "rate": 1.77,
    "compare": 0.23799999999999955,
    "rate_open": 1.31,
    "rate_high": 2.95,
    "rate_low": 1.28,
    "rate_volume": -26.32
  },
  {
    "index": 3348,
    "date": "2011-09-09",
    "close": 13.481,
    "open": 13.712,
    "high": 13.786,
    "low": 13.394,
    "volume": 564813765.0,
    "rate": -0.65,
    "compare": -0.08800000000000097,
    "rate_open": 1.05,
    "rate_high": 1.6,
    "rate_low": -1.29,
    "rate_volume": 20.73
  },
  {
    "index": 3347,
    "date": "2011-09-12",
    "close": 13.569,
    "open": 13.321,
    "high": 13.603,
    "low": 13.282,
    "volume": 467832868.0,
    "rate": -1.22,
    "compare": -0.16699999999999982,
    "rate_open": -3.02,
    "rate_high": -0.97,
    "rate_low": -3.31,
    "rate_volume": 6.19
  },
  {
    "index": 3346,
    "date": "2011-09-13",
    "close": 13.736,
    "open": 13.648,
    "high": 13.793,
    "low": 13.58,
    "volume": 440560841.0,
    "rate": -1.21,
    "compare": -0.16799999999999926,
    "rate_open": -1.84,
    "rate_high": -0.8,
    "rate_low": -2.33,
    "rate_volume": -17.61
  },
  {
    "index": 3345,
    "date": "2011-09-14",
    "close": 13.904,
    "open": 13.822,
    "high": 14.007,
    "low": 13.777,
    "volume": 534724935.0,
    "rate": -0.93,
    "compare": -0.13000000000000078,
    "rate_open": -1.51,
    "rate_high": -0.19,
    "rate_low": -1.83,
    "rate_volume": 27.98
  },
  {
    "index": 3344,
    "date": "2011-09-15",
    "close": 14.034,
    "open": 13.98,
    "high": 14.059,
    "low": 13.925,
    "volume": 417819218.0,
    "rate": -1.89,
    "compare": -0.2699999999999996,
    "rate_open": -2.27,
    "rate_high": -1.71,
    "rate_low": -2.65,
    "rate_volume": -40.18
  },
  {
    "index": 3343,
    "date": "2011-09-16",
    "close": 14.304,
    "open": 14.126,
    "high": 14.304,
    "low": 14.108,
    "volume": 698513899.0,
    "rate": -2.7,
    "compare": -0.39700000000000024,
    "rate_open": -3.91,
    "rate_high": -2.7,
    "rate_low": -4.03,
    "rate_volume": -15.21
  },
  {
    "index": 3342,
    "date": "2011-09-19",
    "close": 14.701,
    "open": 14.179,
    "high": 14.758,
    "low": 14.114,
    "volume": 823861624.0,
    "rate": -0.44,
    "compare": -0.0649999999999995,
    "rate_open": -3.98,
    "rate_high": -0.05,
    "rate_low": -4.42,
    "rate_volume": 6.2
  },
  {
    "index": 3341,
    "date": "2011-09-20",
    "close": 14.766,
    "open": 14.83,
    "high": 15.102,
    "low": 14.685,
    "volume": 775754776.0,
    "rate": 0.32,
    "compare": 0.0470000000000006,
    "rate_open": 0.75,
    "rate_high": 2.6,
    "rate_low": -0.23,
    "rate_volume": 28.02
  },
  {
    "index": 3340,
    "date": "2011-09-21",
    "close": 14.719,
    "open": 14.987,
    "high": 15.057,
    "low": 14.714,
    "volume": 605976606.0,
    "rate": 2.56,
    "compare": 0.36799999999999855,
    "rate_open": 4.43,
    "rate_high": 4.92,
    "rate_low": 2.53,
    "rate_volume": -37.43
  },
  {
    "index": 3339,
    "date": "2011-09-22",
    "close": 14.351,
    "open": 14.322,
    "high": 14.636,
    "low": 14.168,
    "volume": 968481768.0,
    "rate": -0.61,
    "compare": -0.08799999999999919,
    "rate_open": -0.81,
    "rate_high": 1.36,
    "rate_low": -1.88,
    "rate_volume": 77.29
  },
  {
    "index": 3338,
    "date": "2011-09-23",
    "close": 14.439,
    "open": 14.296,
    "high": 14.526,
    "low": 14.28,
    "volume": 546277746.0,
    "rate": 0.28,
    "compare": 0.040000000000000924,
    "rate_open": -0.72,
    "rate_high": 0.88,
    "rate_low": -0.83,
    "rate_volume": -32.8
  },
  {
    "index": 3337,
    "date": "2011-09-26",
    "close": 14.399,
    "open": 14.281,
    "high": 14.428,
    "low": 13.975,
    "volume": 812877213.0,
    "rate": 0.98,
    "compare": 0.1399999999999988,
    "rate_open": 0.15,
    "rate_high": 1.19,
    "rate_low": -1.99,
    "rate_volume": 28.52
  },
  {
    "index": 3336,
    "date": "2011-09-27",
    "close": 14.259,
    "open": 14.597,
    "high": 14.616,
    "low": 14.216,
    "volume": 632498232.0,
    "rate": 0.56,
    "compare": 0.08000000000000007,
    "rate_open": 2.95,
    "rate_high": 3.08,
    "rate_low": 0.26,
    "rate_volume": 47.22
  },
  {
    "index": 3335,
    "date": "2011-09-28",
    "close": 14.179,
    "open": 14.292,
    "high": 14.419,
    "low": 14.161,
    "volume": 429638030.0,
    "rate": 1.65,
    "compare": 0.23000000000000043,
    "rate_open": 2.46,
    "rate_high": 3.37,
    "rate_low": 1.52,
    "rate_volume": -34.01
  },
  {
    "index": 3334,
    "date": "2011-09-29",
    "close": 13.949,
    "open": 14.354,
    "high": 14.365,
    "low": 13.793,
    "volume": 651087451.0,
    "rate": 2.42,
    "compare": 0.33000000000000007,
    "rate_open": 5.4,
    "rate_high": 5.48,
    "rate_low": 1.28,
    "rate_volume": 18.89
  },
  {
    "index": 3333,
    "date": "2011-09-30",
    "close": 13.619,
    "open": 13.826,
    "high": 13.889,
    "low": 13.614,
    "volume": 547641348.0,
    "rate": 1.79,
    "compare": 0.2400000000000002,
    "rate_open": 3.34,
    "rate_high": 3.81,
    "rate_low": 1.76,
    "rate_volume": -18.15
  },
  {
    "index": 3332,
    "date": "2011-10-03",
    "close": 13.379,
    "open": 13.585,
    "high": 13.666,
    "low": 13.327,
    "volume": 669099869.0,
    "rate": 0.56,
    "compare": 0.07499999999999929,
    "rate_open": 2.11,
    "rate_high": 2.72,
    "rate_low": 0.17,
    "rate_volume": -45.76
  },
  {
    "index": 3331,
    "date": "2011-10-04",
    "close": 13.304,
    "open": 13.377,
    "high": 13.636,
    "low": 12.651,
    "volume": 1233678434.0,
    "rate": -1.52,
    "compare": -0.20500000000000007,
    "rate_open": -0.98,
    "rate_high": 0.94,
    "rate_low": -6.35,
    "rate_volume": 56.86
  },
  {
    "index": 3330,
    "date": "2011-10-05",
    "close": 13.509,
    "open": 13.138,
    "high": 13.565,
    "low": 12.868,
    "volume": 786470386.0,
    "rate": 0.24,
    "compare": 0.03200000000000003,
    "rate_open": -2.52,
    "rate_high": 0.65,
    "rate_low": -4.52,
    "rate_volume": -3.21
  },
  {
    "index": 3329,
    "date": "2011-10-06",
    "close": 13.477,
    "open": 13.333,
    "high": 13.742,
    "low": 13.279,
    "volume": 812583213.0,
    "rate": 2.04,
    "compare": 0.2699999999999996,
    "rate_open": 0.95,
    "rate_high": 4.05,
    "rate_low": 0.55,
    "rate_volume": 51.75
  },
  {
    "index": 3328,
    "date": "2011-10-07",
    "close": 13.207,
    "open": 13.421,
    "high": 13.491,
    "low": 13.16,
    "volume": 535458535.0,
    "rate": -4.89,
    "compare": -0.6789999999999985,
    "rate_open": -3.35,
    "rate_high": -2.84,
    "rate_low": -5.23,
    "rate_volume": 21.0
  },
  {
    "index": 3327,
    "date": "2011-10-10",
    "close": 13.886,
    "open": 13.539,
    "high": 13.886,
    "low": 13.507,
    "volume": 442515243.0,
    "rate": -2.87,
    "compare": -0.41000000000000014,
    "rate_open": -5.3,
    "rate_high": -2.87,
    "rate_low": -5.52,
    "rate_volume": -26.94
  },
  {
    "index": 3326,
    "date": "2011-10-11",
    "close": 14.296,
    "open": 14.02,
    "high": 14.399,
    "low": 13.982,
    "volume": 605688206.0,
    "rate": -0.47,
    "compare": -0.06800000000000139,
    "rate_open": -2.39,
    "rate_high": 0.24,
    "rate_low": -2.66,
    "rate_volume": -2.67
  },
  {
    "index": 3325,
    "date": "2011-10-12",
    "close": 14.364,
    "open": 14.548,
    "high": 14.616,
    "low": 14.291,
    "volume": 622286622.0,
    "rate": -1.53,
    "compare": -0.22299999999999898,
    "rate_open": -0.27,
    "rate_high": 0.2,
    "rate_low": -2.03,
    "rate_volume": 46.01
  },
  {
    "index": 3324,
    "date": "2011-10-13",
    "close": 14.587,
    "open": 14.464,
    "high": 14.587,
    "low": 14.387,
    "volume": 426185626.0,
    "rate": -3.21,
    "compare": -0.484,
    "rate_open": -4.03,
    "rate_high": -3.21,
    "rate_low": -4.54,
    "rate_volume": -25.67
  },
  {
    "index": 3323,
    "date": "2011-10-14",
    "close": 15.071,
    "open": 14.887,
    "high": 15.071,
    "low": 14.831,
    "volume": 573367773.0,
    "rate": 0.47,
    "compare": 0.07099999999999973,
    "rate_open": -0.75,
    "rate_high": 0.47,
    "rate_low": -1.13,
    "rate_volume": -16.42
  },
  {
    "index": 3322,
    "date": "2011-10-17",
    "close": 15.0,
    "open": 15.062,
    "high": 15.239,
    "low": 14.855,
    "volume": 686045486.0,
    "rate": -0.53,
    "compare": -0.08000000000000007,
    "rate_open": -0.12,
    "rate_high": 1.05,
    "rate_low": -1.49,
    "rate_volume": -22.18
  },
  {
    "index": 3321,
    "date": "2011-10-18",
    "close": 15.08,
    "open": 15.063,
    "high": 15.172,
    "low": 14.857,
    "volume": 881603282.0,
    "rate": 5.93,
    "compare": 0.8439999999999994,
    "rate_open": 5.81,
    "rate_high": 6.57,
    "rate_low": 4.36,
    "rate_volume": -20.15
  },
  {
    "index": 3320,
    "date": "2011-10-19",
    "close": 14.236,
    "open": 14.334,
    "high": 14.586,
    "low": 14.207,
    "volume": 1104060704.0,
    "rate": 0.84,
    "compare": 0.11800000000000033,
    "rate_open": 1.53,
    "rate_high": 3.31,
    "rate_low": 0.63,
    "rate_volume": 101.0
  },
  {
    "index": 3319,
    "date": "2011-10-20",
    "close": 14.118,
    "open": 14.286,
    "high": 14.298,
    "low": 14.079,
    "volume": 549270949.0,
    "rate": 0.62,
    "compare": 0.08699999999999974,
    "rate_open": 1.82,
    "rate_high": 1.9,
    "rate_low": 0.34,
    "rate_volume": -11.59
  },
  {
    "index": 3318,
    "date": "2011-10-21",
    "close": 14.031,
    "open": 14.218,
    "high": 14.255,
    "low": 13.955,
    "volume": 621245021.0,
    "rate": -3.18,
    "compare": -0.4610000000000003,
    "rate_open": -1.89,
    "rate_high": -1.64,
    "rate_low": -3.71,
    "rate_volume": 23.72
  },
  {
    "index": 3317,
    "date": "2011-10-24",
    "close": 14.492,
    "open": 14.149,
    "high": 14.518,
    "low": 14.121,
    "volume": 502138502.0,
    "rate": 2.01,
    "compare": 0.28600000000000136,
    "rate_open": -0.4,
    "rate_high": 2.2,
    "rate_low": -0.6,
    "rate_volume": 16.66
  },
  {
    "index": 3316,
    "date": "2011-10-25",
    "close": 14.206,
    "open": 14.465,
    "high": 14.52,
    "low": 14.192,
    "volume": 430427630.0,
    "rate": -0.71,
    "compare": -0.10100000000000087,
    "rate_open": 1.1,
    "rate_high": 1.49,
    "rate_low": -0.8,
    "rate_volume": -5.67
  },
  {
    "index": 3315,
    "date": "2011-10-26",
    "close": 14.307,
    "open": 14.349,
    "high": 14.377,
    "low": 14.041,
    "volume": 456305256.0,
    "rate": -1.01,
    "compare": -0.14599999999999902,
    "rate_open": -0.72,
    "rate_high": -0.53,
    "rate_low": -2.85,
    "rate_volume": -7.75
  },
  {
    "index": 3314,
    "date": "2011-10-27",
    "close": 14.453,
    "open": 14.556,
    "high": 14.607,
    "low": 14.353,
    "volume": 494665295.0,
    "rate": -0.06,
    "compare": -0.009000000000000341,
    "rate_open": 0.65,
    "rate_high": 1.0,
    "rate_low": -0.75,
    "rate_volume": 53.22
  },
  {
    "index": 3313,
    "date": "2011-10-28",
    "close": 14.462,
    "open": 14.393,
    "high": 14.512,
    "low": 14.375,
    "volume": 322843123.0,
    "rate": 0.04,
    "compare": 0.006000000000000227,
    "rate_open": -0.44,
    "rate_high": 0.39,
    "rate_low": -0.56,
    "rate_volume": -16.25
  },
  {
    "index": 3312,
    "date": "2011-10-31",
    "close": 14.456,
    "open": 14.372,
    "high": 14.619,
    "low": 14.323,
    "volume": 385501586.0,
    "rate": 2.08,
    "compare": 0.29499999999999993,
    "rate_open": 1.49,
    "rate_high": 3.23,
    "rate_low": 1.14,
    "rate_volume": -27.51
  },
  {
    "index": 3311,
    "date": "2011-11-01",
    "close": 14.161,
    "open": 14.193,
    "high": 14.268,
    "low": 14.044,
    "volume": 531790532.0,
    "rate": -0.23,
    "compare": -0.03200000000000003,
    "rate_open": 0.0,
    "rate_high": 0.53,
    "rate_low": -1.05,
    "rate_volume": 62.01
  },
  {
    "index": 3310,
    "date": "2011-11-02",
    "close": 14.193,
    "open": 14.289,
    "high": 14.301,
    "low": 14.111,
    "volume": 328255528.0,
    "rate": -1.4,
    "compare": -0.20199999999999996,
    "rate_open": -0.74,
    "rate_high": -0.65,
    "rate_low": -1.97,
    "rate_volume": -25.63
  },
  {
    "index": 3309,
    "date": "2011-11-03",
    "close": 14.395,
    "open": 14.252,
    "high": 14.407,
    "low": 14.12,
    "volume": 441386841.0,
    "rate": 0.71,
    "compare": 0.10099999999999909,
    "rate_open": -0.29,
    "rate_high": 0.79,
    "rate_low": -1.22,
    "rate_volume": 46.04
  },
  {
    "index": 3308,
    "date": "2011-11-04",
    "close": 14.294,
    "open": 14.358,
    "high": 14.409,
    "low": 14.256,
    "volume": 302229502.0,
    "rate": 0.13,
    "compare": 0.018000000000000682,
    "rate_open": 0.57,
    "rate_high": 0.93,
    "rate_low": -0.14,
    "rate_volume": 11.82
  },
  {
    "index": 3307,
    "date": "2011-11-07",
    "close": 14.276,
    "open": 14.282,
    "high": 14.286,
    "low": 14.147,
    "volume": 270275870.0,
    "rate": -1.6,
    "compare": -0.23199999999999932,
    "rate_open": -1.56,
    "rate_high": -1.53,
    "rate_low": -2.49,
    "rate_volume": -32.51
  },
  {
    "index": 3306,
    "date": "2011-11-08",
    "close": 14.508,
    "open": 14.365,
    "high": 14.571,
    "low": 14.341,
    "volume": 400442400.0,
    "rate": 2.77,
    "compare": 0.39099999999999824,
    "rate_open": 1.76,
    "rate_high": 3.22,
    "rate_low": 1.59,
    "rate_volume": -28.32
  },
  {
    "index": 3305,
    "date": "2011-11-09",
    "close": 14.117,
    "open": 14.177,
    "high": 14.317,
    "low": 14.08,
    "volume": 558684559.0,
    "rate": 2.61,
    "compare": 0.35900000000000176,
    "rate_open": 3.05,
    "rate_high": 4.06,
    "rate_low": 2.34,
    "rate_volume": -24.98
  },
  {
    "index": 3304,
    "date": "2011-11-10",
    "close": 13.758,
    "open": 14.18,
    "high": 14.186,
    "low": 13.648,
    "volume": 744753145.0,
    "rate": 0.16,
    "compare": 0.021999999999998465,
    "rate_open": 3.23,
    "rate_high": 3.28,
    "rate_low": -0.64,
    "rate_volume": 13.91
  },
  {
    "index": 3303,
    "date": "2011-11-11",
    "close": 13.736,
    "open": 13.807,
    "high": 13.882,
    "low": 13.581,
    "volume": 653786654.0,
    "rate": 1.41,
    "compare": 0.19100000000000072,
    "rate_open": 1.93,
    "rate_high": 2.49,
    "rate_low": 0.27,
    "rate_volume": 51.02
  },
  {
    "index": 3302,
    "date": "2011-11-14",
    "close": 13.545,
    "open": 13.697,
    "high": 13.759,
    "low": 13.507,
    "volume": 432905633.0,
    "rate": -2.46,
    "compare": -0.3420000000000005,
    "rate_open": -1.37,
    "rate_high": -0.92,
    "rate_low": -2.74,
    "rate_volume": 0.49
  },
  {
    "index": 3301,
    "date": "2011-11-15",
    "close": 13.887,
    "open": 13.6,
    "high": 13.911,
    "low": 13.552,
    "volume": 430811231.0,
    "rate": 1.06,
    "compare": 0.14499999999999957,
    "rate_open": -1.03,
    "rate_high": 1.23,
    "rate_low": -1.38,
    "rate_volume": 23.37
  },
  {
    "index": 3300,
    "date": "2011-11-16",
    "close": 13.742,
    "open": 13.902,
    "high": 13.969,
    "low": 13.726,
    "volume": 349210749.0,
    "rate": 1.95,
    "compare": 0.2630000000000017,
    "rate_open": 3.14,
    "rate_high": 3.64,
    "rate_low": 1.83,
    "rate_volume": -27.23
  },
  {
    "index": 3299,
    "date": "2011-11-17",
    "close": 13.479,
    "open": 13.714,
    "high": 13.735,
    "low": 13.411,
    "volume": 479900880.0,
    "rate": 0.66,
    "compare": 0.08799999999999919,
    "rate_open": 2.41,
    "rate_high": 2.57,
    "rate_low": 0.15,
    "rate_volume": 29.03
  },
  {
    "index": 3298,
    "date": "2011-11-18",
    "close": 13.391,
    "open": 13.533,
    "high": 13.571,
    "low": 13.389,
    "volume": 371938372.0,
    "rate": 1.61,
    "compare": 0.21199999999999974,
    "rate_open": 2.69,
    "rate_high": 2.97,
    "rate_low": 1.59,
    "rate_volume": -16.97
  },
  {
    "index": 3297,
    "date": "2011-11-21",
    "close": 13.179,
    "open": 13.229,
    "high": 13.274,
    "low": 13.068,
    "volume": 447980848.0,
    "rate": -1.99,
    "compare": -0.2679999999999989,
    "rate_open": -1.62,
    "rate_high": -1.29,
    "rate_low": -2.82,
    "rate_volume": 9.52
  },
  {
    "index": 3296,
    "date": "2011-11-22",
    "close": 13.447,
    "open": 13.251,
    "high": 13.497,
    "low": 13.248,
    "volume": 409021609.0,
    "rate": 2.59,
    "compare": 0.33999999999999986,
    "rate_open": 1.1,
    "rate_high": 2.98,
    "rate_low": 1.08,
    "rate_volume": -4.49
  },
  {
    "index": 3295,
    "date": "2011-11-23",
    "close": 13.107,
    "open": 13.375,
    "high": 13.423,
    "low": 13.103,
    "volume": 428271628.0,
    "rate": 0.94,
    "compare": 0.12199999999999989,
    "rate_open": 3.0,
    "rate_high": 3.37,
    "rate_low": 0.91,
    "rate_volume": 68.11
  },
  {
    "index": 3294,
    "date": "2011-11-25",
    "close": 12.985,
    "open": 13.158,
    "high": 13.255,
    "low": 12.976,
    "volume": 254761055.0,
    "rate": -3.34,
    "compare": -0.4480000000000004,
    "rate_open": -2.05,
    "rate_high": -1.33,
    "rate_low": -3.4,
    "rate_volume": -26.46
  },
  {
    "index": 3293,
    "date": "2011-11-28",
    "close": 13.433,
    "open": 13.298,
    "high": 13.454,
    "low": 13.226,
    "volume": 346413546.0,
    "rate": 0.78,
    "compare": 0.1039999999999992,
    "rate_open": -0.23,
    "rate_high": 0.94,
    "rate_low": -0.77,
    "rate_volume": -7.83
  },
  {
    "index": 3292,
    "date": "2011-11-29",
    "close": 13.329,
    "open": 13.423,
    "high": 13.53,
    "low": 13.221,
    "volume": 375855576.0,
    "rate": -2.35,
    "compare": -0.32099999999999973,
    "rate_open": -1.66,
    "rate_high": -0.88,
    "rate_low": -3.14,
    "rate_volume": -7.41
  },
  {
    "index": 3291,
    "date": "2011-11-30",
    "close": 13.65,
    "open": 13.617,
    "high": 13.653,
    "low": 13.511,
    "volume": 405938806.0,
    "rate": -1.48,
    "compare": -0.20500000000000007,
    "rate_open": -1.72,
    "rate_high": -1.46,
    "rate_low": -2.48,
    "rate_volume": 4.84
  },
  {
    "index": 3290,
    "date": "2011-12-01",
    "close": 13.855,
    "open": 13.662,
    "high": 13.893,
    "low": 13.598,
    "volume": 387181587.0,
    "rate": -0.45,
    "compare": -0.06299999999999883,
    "rate_open": -1.84,
    "rate_high": -0.18,
    "rate_low": -2.3,
    "rate_volume": 2.14
  },
  {
    "index": 3289,
    "date": "2011-12-02",
    "close": 13.918,
    "open": 13.922,
    "high": 14.058,
    "low": 13.878,
    "volume": 379055979.0,
    "rate": -0.84,
    "compare": -0.11800000000000033,
    "rate_open": -0.81,
    "rate_high": 0.16,
    "rate_low": -1.13,
    "rate_volume": 6.12
  },
  {
    "index": 3288,
    "date": "2011-12-05",
    "close": 14.036,
    "open": 14.053,
    "high": 14.157,
    "low": 13.942,
    "volume": 357210357.0,
    "rate": 0.53,
    "compare": 0.07399999999999984,
    "rate_open": 0.65,
    "rate_high": 1.4,
    "rate_low": -0.14,
    "rate_volume": 25.96
  },
  {
    "index": 3287,
    "date": "2011-12-06",
    "close": 13.962,
    "open": 14.018,
    "high": 14.094,
    "low": 13.906,
    "volume": 283598284.0,
    "rate": 0.47,
    "compare": 0.06599999999999895,
    "rate_open": 0.88,
    "rate_high": 1.42,
    "rate_low": 0.07,
    "rate_volume": -6.94
  },
  {
    "index": 3286,
    "date": "2011-12-07",
    "close": 13.896,
    "open": 13.926,
    "high": 13.962,
    "low": 13.813,
    "volume": 304746705.0,
    "rate": -0.4,
    "compare": -0.05599999999999916,
    "rate_open": -0.19,
    "rate_high": 0.07,
    "rate_low": -1.0,
    "rate_volume": -19.03
  },
  {
    "index": 3285,
    "date": "2011-12-08",
    "close": 13.952,
    "open": 13.98,
    "high": 14.125,
    "low": 13.937,
    "volume": 376356776.0,
    "rate": -0.75,
    "compare": -0.10599999999999987,
    "rate_open": -0.55,
    "rate_high": 0.48,
    "rate_low": -0.86,
    "rate_volume": 26.72
  },
  {
    "index": 3284,
    "date": "2011-12-09",
    "close": 14.058,
    "open": 14.03,
    "high": 14.073,
    "low": 13.965,
    "volume": 296993497.0,
    "rate": 0.46,
    "compare": 0.06400000000000006,
    "rate_open": 0.26,
    "rate_high": 0.56,
    "rate_low": -0.21,
    "rate_volume": -1.35
  },
  {
    "index": 3283,
    "date": "2011-12-12",
    "close": 13.994,
    "open": 13.989,
    "high": 14.068,
    "low": 13.909,
    "volume": 301067501.0,
    "rate": 0.78,
    "compare": 0.10800000000000054,
    "rate_open": 0.74,
    "rate_high": 1.31,
    "rate_low": 0.17,
    "rate_volume": -11.17
  },
  {
    "index": 3282,
    "date": "2011-12-13",
    "close": 13.886,
    "open": 14.036,
    "high": 14.121,
    "low": 13.825,
    "volume": 338929139.0,
    "rate": 2.27,
    "compare": 0.30799999999999983,
    "rate_open": 3.37,
    "rate_high": 4.0,
    "rate_low": 1.82,
    "rate_volume": -16.7
  },
  {
    "index": 3281,
    "date": "2011-12-14",
    "close": 13.578,
    "open": 13.811,
    "high": 13.835,
    "low": 13.489,
    "volume": 406888007.0,
    "rate": 0.33,
    "compare": 0.04399999999999871,
    "rate_open": 2.05,
    "rate_high": 2.22,
    "rate_low": -0.33,
    "rate_volume": 58.82
  },
  {
    "index": 3280,
    "date": "2011-12-15",
    "close": 13.534,
    "open": 13.69,
    "high": 13.705,
    "low": 13.511,
    "volume": 256200256.0,
    "rate": -0.54,
    "compare": -0.07399999999999984,
    "rate_open": 0.6,
    "rate_high": 0.71,
    "rate_low": -0.71,
    "rate_volume": -39.21
  },
  {
    "index": 3279,
    "date": "2011-12-16",
    "close": 13.608,
    "open": 13.584,
    "high": 13.72,
    "low": 13.556,
    "volume": 421478821.0,
    "rate": -0.31,
    "compare": -0.041999999999999815,
    "rate_open": -0.48,
    "rate_high": 0.51,
    "rate_low": -0.69,
    "rate_volume": 78.95
  },
  {
    "index": 3278,
    "date": "2011-12-19",
    "close": 13.65,
    "open": 13.66,
    "high": 13.745,
    "low": 13.589,
    "volume": 235530636.0,
    "rate": -3.47,
    "compare": -0.49099999999999966,
    "rate_open": -3.4,
    "rate_high": -2.8,
    "rate_low": -3.9,
    "rate_volume": -30.15
  },
  {
    "index": 3277,
    "date": "2011-12-20",
    "close": 14.141,
    "open": 13.849,
    "high": 14.146,
    "low": 13.831,
    "volume": 337215537.0,
    "rate": -0.13,
    "compare": -0.018000000000000682,
    "rate_open": -2.19,
    "rate_high": -0.09,
    "rate_low": -2.32,
    "rate_volume": 28.24
  },
  {
    "index": 3276,
    "date": "2011-12-21",
    "close": 14.159,
    "open": 14.167,
    "high": 14.189,
    "low": 14.0,
    "volume": 262948263.0,
    "rate": -0.53,
    "compare": -0.07499999999999929,
    "rate_open": -0.47,
    "rate_high": -0.32,
    "rate_low": -1.64,
    "rate_volume": 29.94
  },
  {
    "index": 3275,
    "date": "2011-12-22",
    "close": 14.234,
    "open": 14.179,
    "high": 14.255,
    "low": 14.146,
    "volume": 202359002.0,
    "rate": -1.19,
    "compare": -0.17099999999999937,
    "rate_open": -1.57,
    "rate_high": -1.04,
    "rate_low": -1.8,
    "rate_volume": -24.89
  },
  {
    "index": 3274,
    "date": "2011-12-23",
    "close": 14.405,
    "open": 14.275,
    "high": 14.414,
    "low": 14.267,
    "volume": 269399469.0,
    "rate": -0.79,
    "compare": -0.11400000000000077,
    "rate_open": -1.68,
    "rate_high": -0.72,
    "rate_low": -1.74,
    "rate_volume": 1.63
  },
  {
    "index": 3273,
    "date": "2011-12-27",
    "close": 14.519,
    "open": 14.396,
    "high": 14.61,
    "low": 14.394,
    "volume": 265076265.0,
    "rate": 0.97,
    "compare": 0.13899999999999935,
    "rate_open": 0.11,
    "rate_high": 1.6,
    "rate_low": 0.1,
    "rate_volume": 15.92
  },
  {
    "index": 3272,
    "date": "2011-12-28",
    "close": 14.38,
    "open": 14.532,
    "high": 14.58,
    "low": 14.334,
    "volume": 228662229.0,
    "rate": -0.62,
    "compare": -0.08899999999999864,
    "rate_open": 0.44,
    "rate_high": 0.77,
    "rate_low": -0.93,
    "rate_volume": 5.87
  },
  {
    "index": 3271,
    "date": "2011-12-29",
    "close": 14.469,
    "open": 14.407,
    "high": 14.487,
    "low": 14.304,
    "volume": 215978216.0,
    "rate": 0.03,
    "compare": 0.004999999999999005,
    "rate_open": -0.39,
    "rate_high": 0.16,
    "rate_low": -1.11,
    "rate_volume": 20.21
  },
  {
    "index": 3270,
    "date": "2011-12-30",
    "close": 14.464,
    "open": 14.411,
    "high": 14.51,
    "low": 14.41,
    "volume": 179662180.0,
    "rate": -1.52,
    "compare": -0.22299999999999898,
    "rate_open": -1.88,
    "rate_high": -1.21,
    "rate_low": -1.89,
    "rate_volume": -40.55
  },
  {
    "index": 3269,
    "date": "2012-01-03",
    "close": 14.687,
    "open": 14.621,
    "high": 14.732,
    "low": 14.607,
    "volume": 302221102.0,
    "rate": -0.54,
    "compare": -0.07900000000000063,
    "rate_open": -0.98,
    "rate_high": -0.23,
    "rate_low": -1.08,
    "rate_volume": 16.23
  },
  {
    "index": 3268,
    "date": "2012-01-04",
    "close": 14.766,
    "open": 14.643,
    "high": 14.81,
    "low": 14.617,
    "volume": 260022260.0,
    "rate": -1.1,
    "compare": -0.1639999999999997,
    "rate_open": -1.92,
    "rate_high": -0.8,
    "rate_low": -2.1,
    "rate_volume": -4.15
  },
  {
    "index": 3267,
    "date": "2012-01-05",
    "close": 14.93,
    "open": 14.82,
    "high": 14.948,
    "low": 14.738,
    "volume": 271269871.0,
    "rate": -1.03,
    "compare": -0.15600000000000058,
    "rate_open": -1.76,
    "rate_high": -0.91,
    "rate_low": -2.31,
    "rate_volume": -14.77
  },
  {
    "index": 3266,
    "date": "2012-01-06",
    "close": 15.086,
    "open": 14.992,
    "high": 15.098,
    "low": 14.972,
    "volume": 318293118.0,
    "rate": 0.16,
    "compare": 0.02400000000000091,
    "rate_open": -0.46,
    "rate_high": 0.24,
    "rate_low": -0.6,
    "rate_volume": -19.22
  },
  {
    "index": 3265,
    "date": "2012-01-09",
    "close": 15.062,
    "open": 15.196,
    "high": 15.277,
    "low": 15.048,
    "volume": 394024794.0,
    "rate": -0.36,
    "compare": -0.05400000000000027,
    "rate_open": 0.53,
    "rate_high": 1.07,
    "rate_low": -0.45,
    "rate_volume": 52.61
  },
  {
    "index": 3264,
    "date": "2012-01-10",
    "close": 15.116,
    "open": 15.211,
    "high": 15.214,
    "low": 15.054,
    "volume": 258196658.0,
    "rate": 0.17,
    "compare": 0.025000000000000355,
    "rate_open": 0.8,
    "rate_high": 0.82,
    "rate_low": -0.25,
    "rate_volume": 20.04
  },
  {
    "index": 3263,
    "date": "2012-01-11",
    "close": 15.091,
    "open": 15.096,
    "high": 15.102,
    "low": 14.975,
    "volume": 215085015.0,
    "rate": 0.27,
    "compare": 0.04099999999999859,
    "rate_open": 0.31,
    "rate_high": 0.35,
    "rate_low": -0.5,
    "rate_volume": 1.17
  },
  {
    "index": 3262,
    "date": "2012-01-12",
    "close": 15.05,
    "open": 15.081,
    "high": 15.104,
    "low": 14.955,
    "volume": 212587413.0,
    "rate": 0.38,
    "compare": 0.057000000000000384,
    "rate_open": 0.59,
    "rate_high": 0.74,
    "rate_low": -0.25,
    "rate_volume": -5.94
  },
  {
    "index": 3261,
    "date": "2012-01-13",
    "close": 14.993,
    "open": 14.989,
    "high": 15.016,
    "low": 14.952,
    "volume": 226021826.0,
    "rate": -1.15,
    "compare": -0.17499999999999893,
    "rate_open": -1.18,
    "rate_high": -1.0,
    "rate_low": -1.42,
    "rate_volume": -6.95
  },
  {
    "index": 3260,
    "date": "2012-01-17",
    "close": 15.168,
    "open": 15.15,
    "high": 15.214,
    "low": 15.106,
    "volume": 242897443.0,
    "rate": -1.02,
    "compare": -0.15700000000000003,
    "rate_open": -1.14,
    "rate_high": -0.72,
    "rate_low": -1.43,
    "rate_volume": -12.25
  },
  {
    "index": 3259,
    "date": "2012-01-18",
    "close": 15.325,
    "open": 15.249,
    "high": 15.338,
    "low": 15.225,
    "volume": 276791477.0,
    "rate": 0.31,
    "compare": 0.04800000000000004,
    "rate_open": -0.18,
    "rate_high": 0.4,
    "rate_low": -0.34,
    "rate_volume": 5.75
  },
  {
    "index": 3258,
    "date": "2012-01-19",
    "close": 15.277,
    "open": 15.362,
    "high": 15.406,
    "low": 15.232,
    "volume": 261738662.0,
    "rate": 1.77,
    "compare": 0.266,
    "rate_open": 2.34,
    "rate_high": 2.63,
    "rate_low": 1.47,
    "rate_volume": -36.77
  },
  {
    "index": 3257,
    "date": "2012-01-20",
    "close": 15.011,
    "open": 15.267,
    "high": 15.268,
    "low": 14.991,
    "volume": 413974814.0,
    "rate": -1.66,
    "compare": -0.25400000000000134,
    "rate_open": 0.01,
    "rate_high": 0.02,
    "rate_low": -1.79,
    "rate_volume": 35.26
  },
  {
    "index": 3256,
    "date": "2012-01-23",
    "close": 15.265,
    "open": 15.095,
    "high": 15.302,
    "low": 15.082,
    "volume": 306062706.0,
    "rate": 1.67,
    "compare": 0.25,
    "rate_open": 0.53,
    "rate_high": 1.91,
    "rate_low": 0.45,
    "rate_volume": -44.11
  },
  {
    "index": 3255,
    "date": "2012-01-24",
    "close": 15.015,
    "open": 15.182,
    "high": 15.182,
    "low": 14.984,
    "volume": 547638548.0,
    "rate": -5.87,
    "compare": -0.9369999999999994,
    "rate_open": -4.83,
    "rate_high": -4.83,
    "rate_low": -6.07,
    "rate_volume": -42.85
  },
  {
    "index": 3254,
    "date": "2012-01-25",
    "close": 15.952,
    "open": 16.23,
    "high": 16.23,
    "low": 15.847,
    "volume": 958314958.0,
    "rate": 0.45,
    "compare": 0.07199999999999918,
    "rate_open": 2.2,
    "rate_high": 2.2,
    "rate_low": -0.21,
    "rate_volume": 195.79
  },
  {
    "index": 3253,
    "date": "2012-01-26",
    "close": 15.88,
    "open": 16.013,
    "high": 16.028,
    "low": 15.826,
    "volume": 323985524.0,
    "rate": -0.59,
    "compare": -0.09399999999999942,
    "rate_open": 0.24,
    "rate_high": 0.34,
    "rate_low": -0.93,
    "rate_volume": 8.1
  },
  {
    "index": 3252,
    "date": "2012-01-27",
    "close": 15.974,
    "open": 15.869,
    "high": 16.017,
    "low": 15.849,
    "volume": 299709500.0,
    "rate": -1.27,
    "compare": -0.2049999999999983,
    "rate_open": -1.92,
    "rate_high": -1.0,
    "rate_low": -2.04,
    "rate_volume": -20.99
  },
  {
    "index": 3251,
    "date": "2012-01-30",
    "close": 16.179,
    "open": 15.918,
    "high": 16.211,
    "low": 15.907,
    "volume": 379341579.0,
    "rate": -0.76,
    "compare": -0.12400000000000233,
    "rate_open": -2.36,
    "rate_high": -0.56,
    "rate_low": -2.43,
    "rate_volume": -3.15
  },
  {
    "index": 3250,
    "date": "2012-01-31",
    "close": 16.303,
    "open": 16.271,
    "high": 16.366,
    "low": 16.181,
    "volume": 391683992.0,
    "rate": 0.07,
    "compare": 0.010999999999999233,
    "rate_open": -0.13,
    "rate_high": 0.45,
    "rate_low": -0.68,
    "rate_volume": 45.04
  },
  {
    "index": 3249,
    "date": "2012-02-01",
    "close": 16.292,
    "open": 16.372,
    "high": 16.392,
    "low": 16.27,
    "volume": 270046270.0,
    "rate": 0.23,
    "compare": 0.038000000000000256,
    "rate_open": 0.73,
    "rate_high": 0.85,
    "rate_low": 0.1,
    "rate_volume": 44.57
  },
  {
    "index": 3248,
    "date": "2012-02-02",
    "close": 16.254,
    "open": 16.282,
    "high": 16.327,
    "low": 16.214,
    "volume": 186796587.0,
    "rate": -0.99,
    "compare": -0.16300000000000026,
    "rate_open": -0.82,
    "rate_high": -0.55,
    "rate_low": -1.24,
    "rate_volume": -34.82
  },
  {
    "index": 3247,
    "date": "2012-02-03",
    "close": 16.417,
    "open": 16.332,
    "high": 16.429,
    "low": 16.27,
    "volume": 286599887.0,
    "rate": -0.92,
    "compare": -0.1529999999999987,
    "rate_open": -1.44,
    "rate_high": -0.85,
    "rate_low": -1.81,
    "rate_volume": 14.91
  },
  {
    "index": 3246,
    "date": "2012-02-06",
    "close": 16.57,
    "open": 16.371,
    "high": 16.606,
    "low": 16.364,
    "volume": 249413049.0,
    "rate": -1.04,
    "compare": -0.1739999999999995,
    "rate_open": -2.23,
    "rate_high": -0.82,
    "rate_low": -2.27,
    "rate_volume": -21.13
  },
  {
    "index": 3245,
    "date": "2012-02-07",
    "close": 16.744,
    "open": 16.616,
    "high": 16.777,
    "low": 16.592,
    "volume": 316223916.0,
    "rate": -1.64,
    "compare": -0.28000000000000114,
    "rate_open": -2.4,
    "rate_high": -1.45,
    "rate_low": -2.54,
    "rate_volume": -22.47
  },
  {
    "index": 3244,
    "date": "2012-02-08",
    "close": 17.024,
    "open": 16.804,
    "high": 17.028,
    "low": 16.775,
    "volume": 407890408.0,
    "rate": -3.34,
    "compare": -0.5889999999999986,
    "rate_open": -4.59,
    "rate_high": -3.32,
    "rate_low": -4.76,
    "rate_volume": -53.87
  },
  {
    "index": 3243,
    "date": "2012-02-09",
    "close": 17.613,
    "open": 17.17,
    "high": 17.741,
    "low": 17.163,
    "volume": 884215684.0,
    "rate": -0.05,
    "compare": -0.009000000000000341,
    "rate_open": -2.56,
    "rate_high": 0.68,
    "rate_low": -2.6,
    "rate_volume": 40.06
  },
  {
    "index": 3242,
    "date": "2012-02-10",
    "close": 17.622,
    "open": 17.534,
    "high": 17.772,
    "low": 17.448,
    "volume": 631302631.0,
    "rate": -1.83,
    "compare": -0.3279999999999994,
    "rate_open": -2.32,
    "rate_high": -0.99,
    "rate_low": -2.8,
    "rate_volume": 22.06
  },
  {
    "index": 3241,
    "date": "2012-02-13",
    "close": 17.95,
    "open": 17.84,
    "high": 17.994,
    "low": 17.753,
    "volume": 517216517.0,
    "rate": -1.35,
    "compare": -0.245000000000001,
    "rate_open": -1.95,
    "rate_high": -1.1,
    "rate_low": -2.43,
    "rate_volume": 12.34
  },
  {
    "index": 3240,
    "date": "2012-02-14",
    "close": 18.195,
    "open": 18.024,
    "high": 18.199,
    "low": 17.929,
    "volume": 460398860.0,
    "rate": 2.37,
    "compare": 0.4209999999999994,
    "rate_open": 1.41,
    "rate_high": 2.39,
    "rate_low": 0.87,
    "rate_volume": -69.43
  },
  {
    "index": 3239,
    "date": "2012-02-15",
    "close": 17.774,
    "open": 18.366,
    "high": 18.796,
    "low": 17.746,
    "volume": 1506121506.0,
    "rate": -0.9,
    "compare": -0.16199999999999903,
    "rate_open": 2.4,
    "rate_high": 4.79,
    "rate_low": -1.06,
    "rate_volume": 59.45
  },
  {
    "index": 3238,
    "date": "2012-02-16",
    "close": 17.936,
    "open": 17.554,
    "high": 18.032,
    "low": 17.38,
    "volume": 944552945.0,
    "rate": 0.02,
    "compare": 0.0030000000000001137,
    "rate_open": -2.11,
    "rate_high": 0.55,
    "rate_low": -3.08,
    "rate_volume": 76.29
  },
  {
    "index": 3237,
    "date": "2012-02-17",
    "close": 17.933,
    "open": 17.968,
    "high": 18.135,
    "low": 17.868,
    "volume": 535805736.0,
    "rate": -2.47,
    "compare": -0.4540000000000006,
    "rate_open": -2.28,
    "rate_high": -1.37,
    "rate_low": -2.82,
    "rate_volume": -11.52
  },
  {
    "index": 3236,
    "date": "2012-02-21",
    "close": 18.387,
    "open": 18.103,
    "high": 18.387,
    "low": 18.004,
    "volume": 605595806.0,
    "rate": 0.35,
    "compare": 0.06400000000000006,
    "rate_open": -1.2,
    "rate_high": 0.35,
    "rate_low": -1.74,
    "rate_volume": 25.3
  },
  {
    "index": 3235,
    "date": "2012-02-22",
    "close": 18.323,
    "open": 18.324,
    "high": 18.41,
    "low": 18.181,
    "volume": 483302883.0,
    "rate": -0.65,
    "compare": -0.11899999999999977,
    "rate_open": -0.64,
    "rate_high": -0.17,
    "rate_low": -1.42,
    "rate_volume": -14.92
  },
  {
    "index": 3234,
    "date": "2012-02-23",
    "close": 18.442,
    "open": 18.396,
    "high": 18.494,
    "low": 18.196,
    "volume": 568028168.0,
    "rate": -1.15,
    "compare": -0.21499999999999986,
    "rate_open": -1.4,
    "rate_high": -0.87,
    "rate_low": -2.47,
    "rate_volume": 36.85
  },
  {
    "index": 3233,
    "date": "2012-02-24",
    "close": 18.657,
    "open": 18.56,
    "high": 18.675,
    "low": 18.523,
    "volume": 415072415.0,
    "rate": -0.64,
    "compare": -0.120000000000001,
    "rate_open": -1.16,
    "rate_high": -0.54,
    "rate_low": -1.35,
    "rate_volume": -24.2
  },
  {
    "index": 3232,
    "date": "2012-02-27",
    "close": 18.777,
    "open": 18.618,
    "high": 18.875,
    "low": 18.439,
    "volume": 547582548.0,
    "rate": -1.8,
    "compare": -0.34499999999999886,
    "rate_open": -2.64,
    "rate_high": -1.29,
    "rate_low": -3.57,
    "rate_volume": -8.8
  },
  {
    "index": 3231,
    "date": "2012-02-28",
    "close": 19.122,
    "open": 18.856,
    "high": 19.122,
    "low": 18.78,
    "volume": 600387800.0,
    "rate": -1.3,
    "compare": -0.2510000000000012,
    "rate_open": -2.67,
    "rate_high": -1.3,
    "rate_low": -3.06,
    "rate_volume": -36.93
  },
  {
    "index": 3230,
    "date": "2012-02-29",
    "close": 19.373,
    "open": 19.341,
    "high": 19.557,
    "low": 19.132,
    "volume": 952012152.0,
    "rate": -0.37,
    "compare": -0.07199999999999918,
    "rate_open": -0.53,
    "rate_high": 0.58,
    "rate_low": -1.61,
    "rate_volume": 39.33
  },
  {
    "index": 3229,
    "date": "2012-03-01",
    "close": 19.445,
    "open": 19.577,
    "high": 19.579,
    "low": 19.242,
    "volume": 683270683.0,
    "rate": -0.13,
    "compare": -0.0259999999999998,
    "rate_open": 0.54,
    "rate_high": 0.55,
    "rate_low": -1.18,
    "rate_volume": 58.27
  },
  {
    "index": 3228,
    "date": "2012-03-02",
    "close": 19.471,
    "open": 19.437,
    "high": 19.529,
    "low": 19.376,
    "volume": 431712832.0,
    "rate": 2.26,
    "compare": 0.4299999999999997,
    "rate_open": 2.08,
    "rate_high": 2.56,
    "rate_low": 1.76,
    "rate_volume": -46.64
  },
  {
    "index": 3227,
    "date": "2012-03-05",
    "close": 19.041,
    "open": 19.479,
    "high": 19.553,
    "low": 18.786,
    "volume": 809125209.0,
    "rate": 0.54,
    "compare": 0.10300000000000153,
    "rate_open": 2.86,
    "rate_high": 3.25,
    "rate_low": -0.8,
    "rate_volume": -0.14
  },
  {
    "index": 3226,
    "date": "2012-03-06",
    "close": 18.938,
    "open": 18.702,
    "high": 19.06,
    "low": 18.436,
    "volume": 810239610.0,
    "rate": -0.08,
    "compare": -0.015000000000000568,
    "rate_open": -1.32,
    "rate_high": 0.56,
    "rate_low": -2.73,
    "rate_volume": 1.47
  },
  {
    "index": 3225,
    "date": "2012-03-07",
    "close": 18.953,
    "open": 19.171,
    "high": 19.206,
    "low": 18.689,
    "volume": 798521599.0,
    "rate": -2.09,
    "compare": -0.4039999999999999,
    "rate_open": -0.96,
    "rate_high": -0.78,
    "rate_low": -3.45,
    "rate_volume": 54.62
  },
  {
    "index": 3224,
    "date": "2012-03-08",
    "close": 19.357,
    "open": 19.096,
    "high": 19.392,
    "low": 19.004,
    "volume": 516457716.0,
    "rate": -0.58,
    "compare": -0.11299999999999955,
    "rate_open": -1.92,
    "rate_high": -0.4,
    "rate_low": -2.39,
    "rate_volume": 23.28
  },
  {
    "index": 3223,
    "date": "2012-03-09",
    "close": 19.47,
    "open": 19.436,
    "high": 19.562,
    "low": 19.397,
    "volume": 418919619.0,
    "rate": -1.24,
    "compare": -0.24399999999999977,
    "rate_open": -1.41,
    "rate_high": -0.77,
    "rate_low": -1.61,
    "rate_volume": 2.86
  },
  {
    "index": 3222,
    "date": "2012-03-12",
    "close": 19.714,
    "open": 19.606,
    "high": 19.714,
    "low": 19.536,
    "volume": 407282807.0,
    "rate": -2.83,
    "compare": -0.5750000000000028,
    "rate_open": -3.37,
    "rate_high": -2.83,
    "rate_low": -3.71,
    "rate_volume": -41.05
  },
  {
    "index": 3221,
    "date": "2012-03-13",
    "close": 20.289,
    "open": 19.912,
    "high": 20.292,
    "low": 19.848,
    "volume": 690855891.0,
    "rate": -3.64,
    "compare": -0.7669999999999995,
    "rate_open": -5.43,
    "rate_high": -3.63,
    "rate_low": -5.74,
    "rate_volume": -51.31
  },
  {
    "index": 3220,
    "date": "2012-03-14",
    "close": 21.056,
    "open": 20.645,
    "high": 21.24,
    "low": 20.55,
    "volume": 1418845419.0,
    "rate": 0.68,
    "compare": 0.14300000000000068,
    "rate_open": -1.28,
    "rate_high": 1.56,
    "rate_low": -1.74,
    "rate_volume": 22.34
  },
  {
    "index": 3219,
    "date": "2012-03-15",
    "close": 20.913,
    "open": 21.415,
    "high": 21.429,
    "low": 20.662,
    "volume": 1159719160.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.4,
    "rate_high": 2.47,
    "rate_low": -1.2,
    "rate_volume": 40.49
  },
  {
    "index": 3218,
    "date": "2012-03-16",
    "close": 20.913,
    "open": 20.883,
    "high": 21.043,
    "low": 20.643,
    "volume": 825488425.0,
    "rate": -2.59,
    "compare": -0.5549999999999997,
    "rate_open": -2.72,
    "rate_high": -1.98,
    "rate_low": -3.84,
    "rate_volume": -8.4
  },
  {
    "index": 3217,
    "date": "2012-03-19",
    "close": 21.468,
    "open": 21.37,
    "high": 21.492,
    "low": 21.037,
    "volume": 901236901.0,
    "rate": -0.8,
    "compare": -0.17299999999999827,
    "rate_open": -1.25,
    "rate_high": -0.69,
    "rate_low": -2.79,
    "rate_volume": 10.36
  },
  {
    "index": 3216,
    "date": "2012-03-20",
    "close": 21.641,
    "open": 21.411,
    "high": 21.675,
    "low": 21.124,
    "volume": 816662817.0,
    "rate": 0.57,
    "compare": 0.12299999999999756,
    "rate_open": -0.5,
    "rate_high": 0.73,
    "rate_low": -1.83,
    "rate_volume": 26.8
  },
  {
    "index": 3215,
    "date": "2012-03-21",
    "close": 21.518,
    "open": 21.526,
    "high": 21.773,
    "low": 21.479,
    "volume": 644042644.0,
    "rate": 0.53,
    "compare": 0.11299999999999955,
    "rate_open": 0.57,
    "rate_high": 1.72,
    "rate_low": 0.35,
    "rate_volume": 3.23
  },
  {
    "index": 3214,
    "date": "2012-03-22",
    "close": 21.405,
    "open": 21.349,
    "high": 21.589,
    "low": 21.269,
    "volume": 623871424.0,
    "rate": 0.55,
    "compare": 0.1180000000000021,
    "rate_open": 0.29,
    "rate_high": 1.42,
    "rate_low": -0.08,
    "rate_volume": 44.92
  },
  {
    "index": 3213,
    "date": "2012-03-23",
    "close": 21.287,
    "open": 21.446,
    "high": 21.493,
    "low": 21.229,
    "volume": 430489230.0,
    "rate": -1.8,
    "compare": -0.3910000000000018,
    "rate_open": -1.07,
    "rate_high": -0.85,
    "rate_low": -2.07,
    "rate_volume": -27.74
  },
  {
    "index": 3212,
    "date": "2012-03-26",
    "close": 21.678,
    "open": 21.421,
    "high": 21.684,
    "low": 21.259,
    "volume": 595742596.0,
    "rate": -1.22,
    "compare": -0.2680000000000007,
    "rate_open": -2.39,
    "rate_high": -1.19,
    "rate_low": -3.13,
    "rate_volume": -1.88
  },
  {
    "index": 3211,
    "date": "2012-03-27",
    "close": 21.946,
    "open": 21.649,
    "high": 22.01,
    "low": 21.645,
    "volume": 607130207.0,
    "rate": -0.51,
    "compare": -0.11199999999999832,
    "rate_open": -1.85,
    "rate_high": -0.22,
    "rate_low": -1.87,
    "rate_volume": -7.37
  },
  {
    "index": 3210,
    "date": "2012-03-28",
    "close": 22.058,
    "open": 22.085,
    "high": 22.195,
    "low": 21.797,
    "volume": 655461055.0,
    "rate": 1.27,
    "compare": 0.277000000000001,
    "rate_open": 1.4,
    "rate_high": 1.9,
    "rate_low": 0.07,
    "rate_volume": 7.76
  },
  {
    "index": 3209,
    "date": "2012-03-29",
    "close": 21.781,
    "open": 21.885,
    "high": 22.02,
    "low": 21.687,
    "volume": 608239008.0,
    "rate": 1.72,
    "compare": 0.3689999999999998,
    "rate_open": 2.21,
    "rate_high": 2.84,
    "rate_low": 1.28,
    "rate_volume": -16.8
  },
  {
    "index": 3208,
    "date": "2012-03-30",
    "close": 21.412,
    "open": 21.742,
    "high": 21.806,
    "low": 21.355,
    "volume": 731038731.0,
    "rate": -3.09,
    "compare": -0.6820000000000022,
    "rate_open": -1.59,
    "rate_high": -1.3,
    "rate_low": -3.34,
    "rate_volume": 22.18
  },
  {
    "index": 3207,
    "date": "2012-04-02",
    "close": 22.094,
    "open": 21.494,
    "high": 22.099,
    "low": 21.442,
    "volume": 598352198.0,
    "rate": -1.7,
    "compare": -0.3819999999999979,
    "rate_open": -4.37,
    "rate_high": -1.68,
    "rate_low": -4.6,
    "rate_volume": -28.3
  },
  {
    "index": 3206,
    "date": "2012-04-03",
    "close": 22.476,
    "open": 22.404,
    "high": 22.579,
    "low": 22.232,
    "volume": 834560435.0,
    "rate": 0.8,
    "compare": 0.1789999999999985,
    "rate_open": 0.48,
    "rate_high": 1.26,
    "rate_low": -0.29,
    "rate_volume": 45.65
  },
  {
    "index": 3205,
    "date": "2012-04-04",
    "close": 22.297,
    "open": 22.298,
    "high": 22.352,
    "low": 22.036,
    "volume": 572981373.0,
    "rate": -1.48,
    "compare": -0.33399999999999963,
    "rate_open": -1.47,
    "rate_high": -1.23,
    "rate_low": -2.63,
    "rate_volume": -10.65
  },
  {
    "index": 3204,
    "date": "2012-04-05",
    "close": 22.631,
    "open": 22.392,
    "high": 22.666,
    "low": 22.264,
    "volume": 641298641.0,
    "rate": -0.4,
    "compare": -0.09100000000000108,
    "rate_open": -1.45,
    "rate_high": -0.25,
    "rate_low": -2.02,
    "rate_volume": 7.32
  },
  {
    "index": 3203,
    "date": "2012-04-09",
    "close": 22.722,
    "open": 22.362,
    "high": 22.851,
    "low": 22.332,
    "volume": 597537398.0,
    "rate": 1.24,
    "compare": 0.27800000000000225,
    "rate_open": -0.37,
    "rate_high": 1.81,
    "rate_low": -0.5,
    "rate_volume": -32.84
  },
  {
    "index": 3202,
    "date": "2012-04-10",
    "close": 22.444,
    "open": 22.855,
    "high": 23.0,
    "low": 22.357,
    "volume": 889726090.0,
    "rate": 0.36,
    "compare": 0.0799999999999983,
    "rate_open": 2.2,
    "rate_high": 2.84,
    "rate_low": -0.03,
    "rate_volume": 27.72
  },
  {
    "index": 3201,
    "date": "2012-04-11",
    "close": 22.364,
    "open": 22.721,
    "high": 22.745,
    "low": 22.262,
    "volume": 696615497.0,
    "rate": 0.55,
    "compare": 0.12199999999999989,
    "rate_open": 2.15,
    "rate_high": 2.26,
    "rate_low": 0.09,
    "rate_volume": 13.39
  },
  {
    "index": 3200,
    "date": "2012-04-12",
    "close": 22.242,
    "open": 22.321,
    "high": 22.547,
    "low": 22.161,
    "volume": 614337414.0,
    "rate": 2.9,
    "compare": 0.6270000000000024,
    "rate_open": 3.27,
    "rate_high": 4.31,
    "rate_low": 2.53,
    "rate_volume": -28.54
  },
  {
    "index": 3199,
    "date": "2012-04-13",
    "close": 21.615,
    "open": 22.29,
    "high": 22.311,
    "low": 21.554,
    "volume": 859645660.0,
    "rate": 4.32,
    "compare": 0.8959999999999972,
    "rate_open": 7.58,
    "rate_high": 7.68,
    "rate_low": 4.03,
    "rate_volume": -18.19
  },
  {
    "index": 3198,
    "date": "2012-04-16",
    "close": 20.719,
    "open": 21.788,
    "high": 21.796,
    "low": 20.652,
    "volume": 1050787851.0,
    "rate": -4.85,
    "compare": -1.0559999999999974,
    "rate_open": 0.06,
    "rate_high": 0.1,
    "rate_low": -5.16,
    "rate_volume": 2.46
  },
  {
    "index": 3197,
    "date": "2012-04-17",
    "close": 21.775,
    "open": 20.676,
    "high": 21.786,
    "low": 20.425,
    "volume": 1025529026.0,
    "rate": 0.23,
    "compare": 0.04899999999999949,
    "rate_open": -4.83,
    "rate_high": 0.28,
    "rate_low": -5.99,
    "rate_volume": 7.44
  },
  {
    "index": 3196,
    "date": "2012-04-18",
    "close": 21.726,
    "open": 21.919,
    "high": 22.152,
    "low": 21.525,
    "volume": 954532155.0,
    "rate": 3.56,
    "compare": 0.7459999999999987,
    "rate_open": 4.48,
    "rate_high": 5.59,
    "rate_low": 2.6,
    "rate_volume": 14.35
  },
  {
    "index": 3195,
    "date": "2012-04-19",
    "close": 20.98,
    "open": 21.436,
    "high": 21.597,
    "low": 20.876,
    "volume": 834720035.0,
    "rate": 2.52,
    "compare": 0.5160000000000018,
    "rate_open": 4.75,
    "rate_high": 5.54,
    "rate_low": 2.01,
    "rate_volume": -19.04
  },
  {
    "index": 3194,
    "date": "2012-04-20",
    "close": 20.464,
    "open": 21.121,
    "high": 21.236,
    "low": 20.372,
    "volume": 1030986231.0,
    "rate": 0.23,
    "compare": 0.045999999999999375,
    "rate_open": 3.44,
    "rate_high": 4.01,
    "rate_low": -0.23,
    "rate_volume": 6.67
  },
  {
    "index": 3193,
    "date": "2012-04-23",
    "close": 20.418,
    "open": 20.379,
    "high": 20.595,
    "low": 19.879,
    "volume": 966530167.0,
    "rate": 2.04,
    "compare": 0.4079999999999977,
    "rate_open": 1.84,
    "rate_high": 2.92,
    "rate_low": -0.65,
    "rate_volume": -10.19
  },
  {
    "index": 3192,
    "date": "2012-04-24",
    "close": 20.01,
    "open": 20.093,
    "high": 20.275,
    "low": 19.821,
    "volume": 1076150276.0,
    "rate": -8.15,
    "compare": -1.7759999999999998,
    "rate_open": -7.77,
    "rate_high": -6.94,
    "rate_low": -9.02,
    "rate_volume": 18.81
  },
  {
    "index": 3191,
    "date": "2012-04-25",
    "close": 21.786,
    "open": 21.987,
    "high": 22.071,
    "low": 21.643,
    "volume": 905778506.0,
    "rate": 0.38,
    "compare": 0.08200000000000074,
    "rate_open": 1.3,
    "rate_high": 1.69,
    "rate_low": -0.28,
    "rate_volume": 68.97
  },
  {
    "index": 3190,
    "date": "2012-04-26",
    "close": 21.704,
    "open": 21.938,
    "high": 21.953,
    "low": 21.505,
    "volume": 536068936.0,
    "rate": 0.78,
    "compare": 0.16799999999999926,
    "rate_open": 1.87,
    "rate_high": 1.94,
    "rate_low": -0.14,
    "rate_volume": 31.8
  },
  {
    "index": 3189,
    "date": "2012-04-27",
    "close": 21.536,
    "open": 21.61,
    "high": 21.649,
    "low": 21.446,
    "volume": 406722807.0,
    "rate": 3.26,
    "compare": 0.6799999999999997,
    "rate_open": 3.62,
    "rate_high": 3.8,
    "rate_low": 2.83,
    "rate_volume": -19.64
  },
  {
    "index": 3188,
    "date": "2012-04-30",
    "close": 20.856,
    "open": 21.35,
    "high": 21.371,
    "low": 20.821,
    "volume": 506145306.0,
    "rate": 0.32,
    "compare": 0.0660000000000025,
    "rate_open": 2.69,
    "rate_high": 2.79,
    "rate_low": 0.15,
    "rate_volume": -17.16
  },
  {
    "index": 3187,
    "date": "2012-05-01",
    "close": 20.79,
    "open": 20.889,
    "high": 21.313,
    "low": 20.758,
    "volume": 610999811.0,
    "rate": -0.66,
    "compare": -0.13800000000000168,
    "rate_open": -0.19,
    "rate_high": 1.84,
    "rate_low": -0.81,
    "rate_volume": 42.96
  },
  {
    "index": 3186,
    "date": "2012-05-02",
    "close": 20.928,
    "open": 20.723,
    "high": 20.979,
    "low": 20.674,
    "volume": 427389627.0,
    "rate": 0.72,
    "compare": 0.1490000000000009,
    "rate_open": -0.27,
    "rate_high": 0.96,
    "rate_low": -0.51,
    "rate_volume": 9.43
  },
  {
    "index": 3185,
    "date": "2012-05-03",
    "close": 20.779,
    "open": 21.089,
    "high": 21.121,
    "low": 20.725,
    "volume": 390549991.0,
    "rate": 2.93,
    "compare": 0.5919999999999987,
    "rate_open": 4.47,
    "rate_high": 4.63,
    "rate_low": 2.67,
    "rate_volume": -26.31
  },
  {
    "index": 3184,
    "date": "2012-05-04",
    "close": 20.187,
    "open": 20.61,
    "high": 20.656,
    "low": 20.185,
    "volume": 529992930.0,
    "rate": -0.75,
    "compare": -0.15199999999999747,
    "rate_open": 1.33,
    "rate_high": 1.56,
    "rate_low": -0.76,
    "rate_volume": 15.19
  },
  {
    "index": 3183,
    "date": "2012-05-07",
    "close": 20.339,
    "open": 20.054,
    "high": 20.456,
    "low": 20.044,
    "volume": 460118860.0,
    "rate": 0.23,
    "compare": 0.046999999999997044,
    "rate_open": -1.17,
    "rate_high": 0.81,
    "rate_low": -1.22,
    "rate_volume": -7.47
  },
  {
    "index": 3182,
    "date": "2012-05-08",
    "close": 20.292,
    "open": 20.342,
    "high": 20.411,
    "low": 19.955,
    "volume": 497252497.0,
    "rate": -0.18,
    "compare": -0.03599999999999781,
    "rate_open": 0.07,
    "rate_high": 0.41,
    "rate_low": -1.83,
    "rate_volume": 3.44
  },
  {
    "index": 3181,
    "date": "2012-05-09",
    "close": 20.328,
    "open": 20.132,
    "high": 20.499,
    "low": 20.03,
    "volume": 480704481.0,
    "rate": -0.24,
    "compare": -0.04800000000000182,
    "rate_open": -1.2,
    "rate_high": 0.6,
    "rate_low": -1.7,
    "rate_volume": 44.27
  },
  {
    "index": 3180,
    "date": "2012-05-10",
    "close": 20.376,
    "open": 20.521,
    "high": 20.567,
    "low": 20.301,
    "volume": 333200333.0,
    "rate": 0.67,
    "compare": 0.13600000000000279,
    "rate_open": 1.39,
    "rate_high": 1.62,
    "rate_low": 0.3,
    "rate_volume": -16.61
  },
  {
    "index": 3179,
    "date": "2012-05-11",
    "close": 20.24,
    "open": 20.179,
    "high": 20.517,
    "low": 20.155,
    "volume": 399546400.0,
    "rate": 1.52,
    "compare": 0.3039999999999985,
    "rate_open": 1.22,
    "rate_high": 2.91,
    "rate_low": 1.1,
    "rate_volume": 13.31
  },
  {
    "index": 3178,
    "date": "2012-05-14",
    "close": 19.936,
    "open": 20.092,
    "high": 20.268,
    "low": 19.914,
    "volume": 352626753.0,
    "rate": 0.91,
    "compare": 0.17999999999999972,
    "rate_open": 1.7,
    "rate_high": 2.59,
    "rate_low": 0.8,
    "rate_volume": -25.97
  },
  {
    "index": 3177,
    "date": "2012-05-15",
    "close": 19.756,
    "open": 20.052,
    "high": 20.115,
    "low": 19.705,
    "volume": 476336476.0,
    "rate": 1.3,
    "compare": 0.2530000000000001,
    "rate_open": 2.81,
    "rate_high": 3.14,
    "rate_low": 1.04,
    "rate_volume": -15.08
  },
  {
    "index": 3176,
    "date": "2012-05-16",
    "close": 19.503,
    "open": 19.787,
    "high": 19.889,
    "low": 19.323,
    "volume": 560896561.0,
    "rate": 3.01,
    "compare": 0.5700000000000003,
    "rate_open": 4.51,
    "rate_high": 5.05,
    "rate_low": 2.06,
    "rate_volume": -21.8
  },
  {
    "index": 3175,
    "date": "2012-05-17",
    "close": 18.933,
    "open": 19.475,
    "high": 19.554,
    "low": 18.933,
    "volume": 717220717.0,
    "rate": -0.05,
    "compare": -0.009000000000000341,
    "rate_open": 2.81,
    "rate_high": 3.23,
    "rate_low": -0.05,
    "rate_volume": -2.06
  },
  {
    "index": 3174,
    "date": "2012-05-18",
    "close": 18.942,
    "open": 19.07,
    "high": 19.407,
    "low": 18.649,
    "volume": 732293132.0,
    "rate": -5.51,
    "compare": -1.1039999999999992,
    "rate_open": -4.87,
    "rate_high": -3.19,
    "rate_low": -6.97,
    "rate_volume": 16.03
  },
  {
    "index": 3173,
    "date": "2012-05-21",
    "close": 20.046,
    "open": 19.089,
    "high": 20.055,
    "low": 19.073,
    "volume": 631106631.0,
    "rate": 0.77,
    "compare": 0.15399999999999991,
    "rate_open": -4.04,
    "rate_high": 0.82,
    "rate_low": -4.12,
    "rate_volume": -9.18
  },
  {
    "index": 3172,
    "date": "2012-05-22",
    "close": 19.892,
    "open": 20.341,
    "high": 20.496,
    "low": 19.735,
    "volume": 694871095.0,
    "rate": -2.38,
    "compare": -0.48499999999999943,
    "rate_open": -0.18,
    "rate_high": 0.58,
    "rate_low": -3.15,
    "rate_volume": 18.8
  },
  {
    "index": 3171,
    "date": "2012-05-23",
    "close": 20.377,
    "open": 19.911,
    "high": 20.457,
    "low": 19.758,
    "volume": 584898185.0,
    "rate": 0.93,
    "compare": 0.1869999999999976,
    "rate_open": -1.38,
    "rate_high": 1.32,
    "rate_low": -2.14,
    "rate_volume": 17.87
  },
  {
    "index": 3170,
    "date": "2012-05-24",
    "close": 20.19,
    "open": 20.567,
    "high": 20.589,
    "low": 20.044,
    "volume": 496230496.0,
    "rate": 0.54,
    "compare": 0.10800000000000054,
    "rate_open": 2.42,
    "rate_high": 2.52,
    "rate_low": -0.19,
    "rate_volume": 51.06
  },
  {
    "index": 3169,
    "date": "2012-05-25",
    "close": 20.082,
    "open": 20.164,
    "high": 20.209,
    "low": 19.945,
    "volume": 328507529.0,
    "rate": -1.74,
    "compare": -0.3559999999999981,
    "rate_open": -1.34,
    "rate_high": -1.12,
    "rate_low": -2.41,
    "rate_volume": -13.67
  },
  {
    "index": 3168,
    "date": "2012-05-29",
    "close": 20.438,
    "open": 20.389,
    "high": 20.5,
    "low": 20.19,
    "volume": 380509181.0,
    "rate": -1.19,
    "compare": -0.2469999999999999,
    "rate_open": -1.43,
    "rate_high": -0.89,
    "rate_low": -2.39,
    "rate_volume": -28.13
  },
  {
    "index": 3167,
    "date": "2012-05-30",
    "close": 20.685,
    "open": 20.329,
    "high": 20.714,
    "low": 20.234,
    "volume": 529430129.0,
    "rate": 0.25,
    "compare": 0.0519999999999996,
    "rate_open": -1.47,
    "rate_high": 0.39,
    "rate_low": -1.93,
    "rate_volume": 7.68
  },
  {
    "index": 3166,
    "date": "2012-05-31",
    "close": 20.633,
    "open": 20.741,
    "high": 20.768,
    "low": 20.409,
    "volume": 491674892.0,
    "rate": 2.98,
    "compare": 0.597999999999999,
    "rate_open": 3.52,
    "rate_high": 3.66,
    "rate_low": 1.87,
    "rate_volume": -5.63
  },
  {
    "index": 3165,
    "date": "2012-06-01",
    "close": 20.035,
    "open": 20.327,
    "high": 20.452,
    "low": 20.019,
    "volume": 520988121.0,
    "rate": -0.59,
    "compare": -0.11799999999999855,
    "rate_open": 0.86,
    "rate_high": 1.48,
    "rate_low": -0.66,
    "rate_volume": -6.46
  },
  {
    "index": 3164,
    "date": "2012-06-04",
    "close": 20.153,
    "open": 20.054,
    "high": 20.268,
    "low": 19.589,
    "volume": 556996157.0,
    "rate": 0.26,
    "compare": 0.0519999999999996,
    "rate_open": -0.23,
    "rate_high": 0.83,
    "rate_low": -2.55,
    "rate_volume": 43.48
  },
  {
    "index": 3163,
    "date": "2012-06-05",
    "close": 20.101,
    "open": 20.045,
    "high": 20.231,
    "low": 19.94,
    "volume": 388214788.0,
    "rate": -1.51,
    "compare": -0.30799999999999983,
    "rate_open": -1.78,
    "rate_high": -0.87,
    "rate_low": -2.3,
    "rate_volume": -3.3
  },
  {
    "index": 3162,
    "date": "2012-06-06",
    "close": 20.409,
    "open": 20.277,
    "high": 20.495,
    "low": 20.196,
    "volume": 401456001.0,
    "rate": -0.05,
    "compare": -0.010000000000001563,
    "rate_open": -0.7,
    "rate_high": 0.37,
    "rate_low": -1.09,
    "rate_volume": 5.71
  },
  {
    "index": 3161,
    "date": "2012-06-07",
    "close": 20.419,
    "open": 20.617,
    "high": 20.619,
    "low": 20.375,
    "volume": 379767180.0,
    "rate": -1.48,
    "compare": -0.3069999999999986,
    "rate_open": -0.53,
    "rate_high": -0.52,
    "rate_low": -1.69,
    "rate_volume": 9.28
  },
  {
    "index": 3160,
    "date": "2012-06-08",
    "close": 20.726,
    "open": 20.414,
    "high": 20.735,
    "low": 20.321,
    "volume": 347516748.0,
    "rate": 1.6,
    "compare": 0.3269999999999982,
    "rate_open": 0.07,
    "rate_high": 1.65,
    "rate_low": -0.38,
    "rate_volume": -41.22
  },
  {
    "index": 3159,
    "date": "2012-06-11",
    "close": 20.399,
    "open": 20.99,
    "high": 21.018,
    "low": 20.38,
    "volume": 591265391.0,
    "rate": -0.87,
    "compare": -0.17800000000000082,
    "rate_open": 2.01,
    "rate_high": 2.14,
    "rate_low": -0.96,
    "rate_volume": 35.8
  },
  {
    "index": 3158,
    "date": "2012-06-12",
    "close": 20.577,
    "open": 20.516,
    "high": 20.594,
    "low": 20.239,
    "volume": 435380835.0,
    "rate": 0.7,
    "compare": 0.14300000000000068,
    "rate_open": 0.4,
    "rate_high": 0.78,
    "rate_low": -0.95,
    "rate_volume": 48.3
  },
  {
    "index": 3157,
    "date": "2012-06-13",
    "close": 20.434,
    "open": 20.519,
    "high": 20.66,
    "low": 20.371,
    "volume": 293580294.0,
    "rate": 0.11,
    "compare": 0.022000000000002018,
    "rate_open": 0.52,
    "rate_high": 1.21,
    "rate_low": -0.2,
    "rate_volume": -15.05
  },
  {
    "index": 3156,
    "date": "2012-06-14",
    "close": 20.412,
    "open": 20.401,
    "high": 20.482,
    "low": 20.259,
    "volume": 345573546.0,
    "rate": -0.45,
    "compare": -0.09299999999999997,
    "rate_open": -0.51,
    "rate_high": -0.11,
    "rate_low": -1.2,
    "rate_volume": 3.08
  },
  {
    "index": 3155,
    "date": "2012-06-15",
    "close": 20.505,
    "open": 20.393,
    "high": 20.522,
    "low": 20.341,
    "volume": 335255535.0,
    "rate": -1.99,
    "compare": -0.41600000000000037,
    "rate_open": -2.52,
    "rate_high": -1.91,
    "rate_low": -2.77,
    "rate_volume": -23.88
  },
  {
    "index": 3154,
    "date": "2012-06-18",
    "close": 20.921,
    "open": 20.391,
    "high": 20.996,
    "low": 20.37,
    "volume": 440412440.0,
    "rate": -0.28,
    "compare": -0.05799999999999983,
    "rate_open": -2.8,
    "rate_high": 0.08,
    "rate_low": -2.9,
    "rate_volume": 21.86
  },
  {
    "index": 3153,
    "date": "2012-06-19",
    "close": 20.979,
    "open": 20.836,
    "high": 21.071,
    "low": 20.825,
    "volume": 361404761.0,
    "rate": 0.29,
    "compare": 0.05999999999999872,
    "rate_open": -0.4,
    "rate_high": 0.73,
    "rate_low": -0.45,
    "rate_volume": 0.69
  },
  {
    "index": 3152,
    "date": "2012-06-20",
    "close": 20.919,
    "open": 21.007,
    "high": 21.045,
    "low": 20.743,
    "volume": 358943559.0,
    "rate": 1.4,
    "compare": 0.28800000000000026,
    "rate_open": 1.82,
    "rate_high": 2.01,
    "rate_low": 0.54,
    "rate_volume": 9.99
  },
  {
    "index": 3151,
    "date": "2012-06-21",
    "close": 20.631,
    "open": 20.909,
    "high": 21.008,
    "low": 20.623,
    "volume": 326351526.0,
    "rate": -0.76,
    "compare": -0.15800000000000125,
    "rate_open": 0.58,
    "rate_high": 1.05,
    "rate_low": -0.8,
    "rate_volume": 14.72
  },
  {
    "index": 3150,
    "date": "2012-06-22",
    "close": 20.789,
    "open": 20.68,
    "high": 20.792,
    "low": 20.551,
    "volume": 284471884.0,
    "rate": 1.98,
    "compare": 0.4039999999999999,
    "rate_open": 1.45,
    "rate_high": 2.0,
    "rate_low": 0.81,
    "rate_volume": -6.54
  },
  {
    "index": 3149,
    "date": "2012-06-25",
    "close": 20.385,
    "open": 20.618,
    "high": 20.707,
    "low": 20.37,
    "volume": 304382704.0,
    "rate": -0.22,
    "compare": -0.04499999999999815,
    "rate_open": 0.92,
    "rate_high": 1.36,
    "rate_low": -0.29,
    "rate_volume": 10.07
  },
  {
    "index": 3148,
    "date": "2012-06-26",
    "close": 20.43,
    "open": 20.405,
    "high": 20.517,
    "low": 20.262,
    "volume": 276536677.0,
    "rate": -0.43,
    "compare": -0.08800000000000097,
    "rate_open": -0.55,
    "rate_high": -0.0,
    "rate_low": -1.25,
    "rate_volume": 36.23
  },
  {
    "index": 3147,
    "date": "2012-06-27",
    "close": 20.518,
    "open": 20.536,
    "high": 20.598,
    "low": 20.426,
    "volume": 202997403.0,
    "rate": 0.96,
    "compare": 0.19500000000000028,
    "rate_open": 1.05,
    "rate_high": 1.35,
    "rate_low": 0.51,
    "rate_volume": -28.23
  },
  {
    "index": 3146,
    "date": "2012-06-28",
    "close": 20.323,
    "open": 20.417,
    "high": 20.5,
    "low": 20.2,
    "volume": 282836683.0,
    "rate": -2.56,
    "compare": -0.5339999999999989,
    "rate_open": -2.11,
    "rate_high": -1.71,
    "rate_low": -3.15,
    "rate_volume": -32.9
  },
  {
    "index": 3145,
    "date": "2012-06-29",
    "close": 20.857,
    "open": 20.643,
    "high": 20.857,
    "low": 20.509,
    "volume": 421501222.0,
    "rate": -1.44,
    "compare": -0.30400000000000205,
    "rate_open": -2.45,
    "rate_high": -1.44,
    "rate_low": -3.08,
    "rate_volume": 5.35
  },
  {
    "index": 3144,
    "date": "2012-07-02",
    "close": 21.161,
    "open": 20.883,
    "high": 21.195,
    "low": 20.843,
    "volume": 400092400.0,
    "rate": -1.15,
    "compare": -0.24599999999999866,
    "rate_open": -2.45,
    "rate_high": -0.99,
    "rate_low": -2.63,
    "rate_volume": 65.52
  },
  {
    "index": 3143,
    "date": "2012-07-03",
    "close": 21.407,
    "open": 21.246,
    "high": 21.429,
    "low": 21.214,
    "volume": 241713042.0,
    "rate": -1.73,
    "compare": -0.3769999999999989,
    "rate_open": -2.47,
    "rate_high": -1.63,
    "rate_low": -2.62,
    "rate_volume": -50.1
  },
  {
    "index": 3142,
    "date": "2012-07-05",
    "close": 21.784,
    "open": 21.449,
    "high": 21.941,
    "low": 21.416,
    "volume": 484383684.0,
    "rate": 0.67,
    "compare": 0.14499999999999957,
    "rate_open": -0.88,
    "rate_high": 1.4,
    "rate_low": -1.03,
    "rate_volume": 15.62
  },
  {
    "index": 3141,
    "date": "2012-07-06",
    "close": 21.639,
    "open": 21.682,
    "high": 21.73,
    "low": 21.485,
    "volume": 418930819.0,
    "rate": -1.3,
    "compare": -0.28600000000000136,
    "rate_open": -1.11,
    "rate_high": -0.89,
    "rate_low": -2.01,
    "rate_volume": 10.42
  },
  {
    "index": 3140,
    "date": "2012-07-09",
    "close": 21.925,
    "open": 21.618,
    "high": 21.925,
    "low": 21.575,
    "volume": 379405979.0,
    "rate": 0.93,
    "compare": 0.2029999999999994,
    "rate_open": -0.48,
    "rate_high": 0.93,
    "rate_low": -0.68,
    "rate_volume": -25.89
  },
  {
    "index": 3139,
    "date": "2012-07-10",
    "close": 21.722,
    "open": 22.07,
    "high": 22.138,
    "low": 21.618,
    "volume": 511958112.0,
    "rate": 0.63,
    "compare": 0.13500000000000156,
    "rate_open": 2.24,
    "rate_high": 2.55,
    "rate_low": 0.14,
    "rate_volume": 9.08
  },
  {
    "index": 3138,
    "date": "2012-07-11",
    "close": 21.587,
    "open": 21.647,
    "high": 21.702,
    "low": 21.329,
    "volume": 469322469.0,
    "rate": 0.93,
    "compare": 0.1980000000000004,
    "rate_open": 1.21,
    "rate_high": 1.46,
    "rate_low": -0.28,
    "rate_volume": 9.64
  },
  {
    "index": 3137,
    "date": "2012-07-12",
    "close": 21.389,
    "open": 21.437,
    "high": 21.552,
    "low": 21.167,
    "volume": 428042028.0,
    "rate": -1.0,
    "compare": -0.2170000000000023,
    "rate_open": -0.78,
    "rate_high": -0.25,
    "rate_low": -2.03,
    "rate_volume": 37.45
  },
  {
    "index": 3136,
    "date": "2012-07-13",
    "close": 21.606,
    "open": 21.534,
    "high": 21.685,
    "low": 21.429,
    "volume": 311427511.0,
    "rate": -0.32,
    "compare": -0.06899999999999906,
    "rate_open": -0.65,
    "rate_high": 0.05,
    "rate_low": -1.13,
    "rate_volume": 3.37
  },
  {
    "index": 3135,
    "date": "2012-07-16",
    "close": 21.675,
    "open": 21.611,
    "high": 21.844,
    "low": 21.608,
    "volume": 301260701.0,
    "rate": -0.0,
    "compare": -0.0009999999999976694,
    "rate_open": -0.3,
    "rate_high": 0.78,
    "rate_low": -0.31,
    "rate_volume": 2.6
  },
  {
    "index": 3134,
    "date": "2012-07-17",
    "close": 21.676,
    "open": 21.814,
    "high": 21.839,
    "low": 21.541,
    "volume": 293625094.0,
    "rate": 0.11,
    "compare": 0.023999999999997357,
    "rate_open": 0.75,
    "rate_high": 0.86,
    "rate_low": -0.51,
    "rate_volume": 16.2
  },
  {
    "index": 3133,
    "date": "2012-07-18",
    "close": 21.652,
    "open": 21.664,
    "high": 21.726,
    "low": 21.556,
    "volume": 252700253.0,
    "rate": -1.31,
    "compare": -0.28800000000000026,
    "rate_open": -1.26,
    "rate_high": -0.98,
    "rate_low": -1.75,
    "rate_volume": -42.16
  },
  {
    "index": 3132,
    "date": "2012-07-19",
    "close": 21.94,
    "open": 21.831,
    "high": 21.977,
    "low": 21.643,
    "volume": 436862037.0,
    "rate": 1.66,
    "compare": 0.35800000000000054,
    "rate_open": 1.15,
    "rate_high": 1.83,
    "rate_low": 0.28,
    "rate_volume": 9.91
  },
  {
    "index": 3131,
    "date": "2012-07-20",
    "close": 21.582,
    "open": 21.894,
    "high": 21.944,
    "low": 21.561,
    "volume": 397471597.0,
    "rate": 0.08,
    "compare": 0.01699999999999946,
    "rate_open": 1.53,
    "rate_high": 1.76,
    "rate_low": -0.02,
    "rate_volume": -18.55
  },
  {
    "index": 3130,
    "date": "2012-07-23",
    "close": 21.565,
    "open": 21.229,
    "high": 21.639,
    "low": 20.99,
    "volume": 487976088.0,
    "rate": 0.48,
    "compare": 0.10400000000000276,
    "rate_open": -1.08,
    "rate_high": 0.83,
    "rate_low": -2.19,
    "rate_volume": -13.65
  },
  {
    "index": 3129,
    "date": "2012-07-24",
    "close": 21.461,
    "open": 21.692,
    "high": 21.774,
    "low": 21.375,
    "volume": 565132965.0,
    "rate": 4.51,
    "compare": 0.9259999999999984,
    "rate_open": 5.63,
    "rate_high": 6.03,
    "rate_low": 4.09,
    "rate_volume": -35.58
  },
  {
    "index": 3128,
    "date": "2012-07-25",
    "close": 20.535,
    "open": 20.516,
    "high": 20.743,
    "low": 20.357,
    "volume": 877313677.0,
    "rate": 0.02,
    "compare": 0.004000000000001336,
    "rate_open": -0.07,
    "rate_high": 1.03,
    "rate_low": -0.85,
    "rate_volume": 115.75
  },
  {
    "index": 3127,
    "date": "2012-07-26",
    "close": 20.531,
    "open": 20.706,
    "high": 20.729,
    "low": 20.37,
    "volume": 406633207.0,
    "rate": -1.76,
    "compare": -0.3680000000000021,
    "rate_open": -0.92,
    "rate_high": -0.81,
    "rate_low": -2.53,
    "rate_volume": 0.67
  },
  {
    "index": 3126,
    "date": "2012-07-27",
    "close": 20.899,
    "open": 20.536,
    "high": 20.922,
    "low": 20.414,
    "volume": 403936804.0,
    "rate": -1.66,
    "compare": -0.3520000000000003,
    "rate_open": -3.36,
    "rate_high": -1.55,
    "rate_low": -3.94,
    "rate_volume": 6.54
  },
  {
    "index": 3125,
    "date": "2012-07-30",
    "close": 21.251,
    "open": 21.104,
    "high": 21.409,
    "low": 20.994,
    "volume": 379142779.0,
    "rate": -2.58,
    "compare": -0.5619999999999976,
    "rate_open": -3.25,
    "rate_high": -1.85,
    "rate_low": -3.75,
    "rate_volume": -17.99
  },
  {
    "index": 3124,
    "date": "2012-07-31",
    "close": 21.813,
    "open": 21.544,
    "high": 21.846,
    "low": 21.526,
    "volume": 462328062.0,
    "rate": 0.65,
    "compare": 0.14099999999999824,
    "rate_open": -0.59,
    "rate_high": 0.8,
    "rate_low": -0.67,
    "rate_volume": 20.24
  },
  {
    "index": 3123,
    "date": "2012-08-01",
    "close": 21.672,
    "open": 21.997,
    "high": 22.014,
    "low": 21.536,
    "volume": 384501985.0,
    "rate": -0.16,
    "compare": -0.03500000000000014,
    "rate_open": 1.34,
    "rate_high": 1.41,
    "rate_low": -0.79,
    "rate_volume": 15.76
  },
  {
    "index": 3122,
    "date": "2012-08-02",
    "close": 21.707,
    "open": 21.53,
    "high": 21.81,
    "low": 21.437,
    "volume": 332158732.0,
    "rate": -1.28,
    "compare": -0.28200000000000003,
    "rate_open": -2.09,
    "rate_high": -0.81,
    "rate_low": -2.51,
    "rate_volume": -3.7
  },
  {
    "index": 3121,
    "date": "2012-08-03",
    "close": 21.989,
    "open": 21.915,
    "high": 22.071,
    "low": 21.841,
    "volume": 344921145.0,
    "rate": -1.1,
    "compare": -0.245000000000001,
    "rate_open": -1.43,
    "rate_high": -0.73,
    "rate_low": -1.77,
    "rate_volume": 14.17
  },
  {
    "index": 3120,
    "date": "2012-08-06",
    "close": 22.234,
    "open": 22.046,
    "high": 22.317,
    "low": 21.974,
    "volume": 302103502.0,
    "rate": 0.27,
    "compare": 0.05900000000000105,
    "rate_open": -0.58,
    "rate_high": 0.64,
    "rate_low": -0.91,
    "rate_volume": 4.01
  },
  {
    "index": 3119,
    "date": "2012-08-07",
    "close": 22.175,
    "open": 22.242,
    "high": 22.321,
    "low": 22.073,
    "volume": 290447090.0,
    "rate": 0.17,
    "compare": 0.036999999999999034,
    "rate_open": 0.47,
    "rate_high": 0.83,
    "rate_low": -0.29,
    "rate_volume": 18.69
  },
  {
    "index": 3118,
    "date": "2012-08-08",
    "close": 22.138,
    "open": 22.121,
    "high": 22.281,
    "low": 22.039,
    "volume": 244706245.0,
    "rate": -0.14,
    "compare": -0.030999999999998806,
    "rate_open": -0.22,
    "rate_high": 0.51,
    "rate_low": -0.59,
    "rate_volume": 10.41
  },
  {
    "index": 3117,
    "date": "2012-08-09",
    "close": 22.169,
    "open": 22.066,
    "high": 22.205,
    "low": 22.064,
    "volume": 221642622.0,
    "rate": -0.16,
    "compare": -0.03500000000000014,
    "rate_open": -0.62,
    "rate_high": 0.0,
    "rate_low": -0.63,
    "rate_volume": 13.7
  },
  {
    "index": 3116,
    "date": "2012-08-10",
    "close": 22.204,
    "open": 22.097,
    "high": 22.206,
    "low": 22.096,
    "volume": 194938995.0,
    "rate": -1.32,
    "compare": -0.2959999999999994,
    "rate_open": -1.79,
    "rate_high": -1.31,
    "rate_low": -1.8,
    "rate_volume": -30.09
  },
  {
    "index": 3115,
    "date": "2012-08-13",
    "close": 22.5,
    "open": 22.264,
    "high": 22.5,
    "low": 22.259,
    "volume": 278832679.0,
    "rate": -0.27,
    "compare": -0.05999999999999872,
    "rate_open": -1.31,
    "rate_high": -0.27,
    "rate_low": -1.33,
    "rate_volume": -18.03
  },
  {
    "index": 3114,
    "date": "2012-08-14",
    "close": 22.56,
    "open": 22.567,
    "high": 22.807,
    "low": 22.507,
    "volume": 340169540.0,
    "rate": 0.13,
    "compare": 0.029999999999997584,
    "rate_open": 0.16,
    "rate_high": 1.23,
    "rate_low": -0.1,
    "rate_volume": 32.19
  },
  {
    "index": 3113,
    "date": "2012-08-15",
    "close": 22.53,
    "open": 22.546,
    "high": 22.643,
    "low": 22.42,
    "volume": 257342657.0,
    "rate": -0.86,
    "compare": -0.19599999999999795,
    "rate_open": -0.79,
    "rate_high": -0.37,
    "rate_low": -1.35,
    "rate_volume": 1.1
  },
  {
    "index": 3112,
    "date": "2012-08-16",
    "close": 22.726,
    "open": 22.543,
    "high": 22.741,
    "low": 22.518,
    "volume": 254534255.0,
    "rate": -1.82,
    "compare": -0.4209999999999994,
    "rate_open": -2.61,
    "rate_high": -1.75,
    "rate_low": -2.72,
    "rate_volume": -42.51
  },
  {
    "index": 3111,
    "date": "2012-08-17",
    "close": 23.147,
    "open": 22.857,
    "high": 23.15,
    "low": 22.815,
    "volume": 442761643.0,
    "rate": -2.56,
    "compare": -0.6080000000000005,
    "rate_open": -3.78,
    "rate_high": -2.55,
    "rate_low": -3.96,
    "rate_volume": -27.82
  },
  {
    "index": 3110,
    "date": "2012-08-20",
    "close": 23.755,
    "open": 23.215,
    "high": 23.755,
    "low": 23.211,
    "volume": 613385413.0,
    "rate": 1.38,
    "compare": 0.32399999999999807,
    "rate_open": -0.92,
    "rate_high": 1.38,
    "rate_low": -0.94,
    "rate_volume": -24.53
  },
  {
    "index": 3109,
    "date": "2012-08-21",
    "close": 23.431,
    "open": 23.958,
    "high": 24.103,
    "low": 23.226,
    "volume": 812720413.0,
    "rate": -1.91,
    "compare": -0.45700000000000074,
    "rate_open": 0.29,
    "rate_high": 0.9,
    "rate_low": -2.77,
    "rate_volume": 43.76
  },
  {
    "index": 3108,
    "date": "2012-08-22",
    "close": 23.888,
    "open": 23.372,
    "high": 23.893,
    "low": 23.147,
    "volume": 565323365.0,
    "rate": 0.94,
    "compare": 0.22300000000000253,
    "rate_open": -1.24,
    "rate_high": 0.96,
    "rate_low": -2.19,
    "rate_volume": 34.56
  },
  {
    "index": 3107,
    "date": "2012-08-23",
    "close": 23.665,
    "open": 23.79,
    "high": 23.925,
    "low": 23.612,
    "volume": 420129220.0,
    "rate": -0.09,
    "compare": -0.021000000000000796,
    "rate_open": 0.44,
    "rate_high": 1.01,
    "rate_low": -0.31,
    "rate_volume": -3.94
  },
  {
    "index": 3106,
    "date": "2012-08-24",
    "close": 23.686,
    "open": 23.554,
    "high": 23.91,
    "low": 23.412,
    "volume": 437340837.0,
    "rate": -1.84,
    "compare": -0.4450000000000003,
    "rate_open": -2.39,
    "rate_high": -0.92,
    "rate_low": -2.98,
    "rate_volume": 2.42
  },
  {
    "index": 3105,
    "date": "2012-08-27",
    "close": 24.131,
    "open": 24.285,
    "high": 24.317,
    "low": 24.055,
    "volume": 427008827.0,
    "rate": 0.13,
    "compare": 0.030999999999998806,
    "rate_open": 0.77,
    "rate_high": 0.9,
    "rate_low": -0.19,
    "rate_volume": 59.68
  },
  {
    "index": 3104,
    "date": "2012-08-28",
    "close": 24.1,
    "open": 24.106,
    "high": 24.146,
    "low": 23.952,
    "volume": 267417067.0,
    "rate": 0.2,
    "compare": 0.04800000000000182,
    "rate_open": 0.22,
    "rate_high": 0.39,
    "rate_low": -0.42,
    "rate_volume": 31.86
  },
  {
    "index": 3103,
    "date": "2012-08-29",
    "close": 24.052,
    "open": 24.116,
    "high": 24.202,
    "low": 24.021,
    "volume": 202807003.0,
    "rate": 1.44,
    "compare": 0.34199999999999875,
    "rate_open": 1.71,
    "rate_high": 2.08,
    "rate_low": 1.31,
    "rate_volume": -33.0
  },
  {
    "index": 3102,
    "date": "2012-08-30",
    "close": 23.71,
    "open": 23.951,
    "high": 23.984,
    "low": 23.673,
    "volume": 302699903.0,
    "rate": -0.21,
    "compare": -0.04899999999999949,
    "rate_open": 0.81,
    "rate_high": 0.95,
    "rate_low": -0.36,
    "rate_volume": -10.53
  },
  {
    "index": 3101,
    "date": "2012-08-31",
    "close": 23.759,
    "open": 23.83,
    "high": 23.879,
    "low": 23.473,
    "volume": 338321538.0,
    "rate": -1.44,
    "compare": -0.3470000000000013,
    "rate_open": -1.14,
    "rate_high": -0.94,
    "rate_low": -2.63,
    "rate_volume": -8.04
  },
  {
    "index": 3100,
    "date": "2012-09-04",
    "close": 24.106,
    "open": 23.777,
    "high": 24.112,
    "low": 23.732,
    "volume": 367892368.0,
    "rate": 0.71,
    "compare": 0.16900000000000048,
    "rate_open": -0.67,
    "rate_high": 0.73,
    "rate_low": -0.86,
    "rate_volume": 9.37
  },
  {
    "index": 3099,
    "date": "2012-09-05",
    "close": 23.937,
    "open": 24.127,
    "high": 24.155,
    "low": 23.914,
    "volume": 336375536.0,
    "rate": -0.89,
    "compare": -0.21499999999999986,
    "rate_open": -0.1,
    "rate_high": 0.01,
    "rate_low": -0.99,
    "rate_volume": -14.01
  },
  {
    "index": 3098,
    "date": "2012-09-06",
    "close": 24.152,
    "open": 24.042,
    "high": 24.225,
    "low": 23.957,
    "volume": 391196791.0,
    "rate": -0.61,
    "compare": -0.14899999999999736,
    "rate_open": -1.07,
    "rate_high": -0.31,
    "rate_low": -1.42,
    "rate_volume": 18.66
  },
  {
    "index": 3097,
    "date": "2012-09-07",
    "close": 24.301,
    "open": 24.216,
    "high": 24.374,
    "low": 24.135,
    "volume": 329666730.0,
    "rate": 2.67,
    "compare": 0.6319999999999979,
    "rate_open": 2.31,
    "rate_high": 2.98,
    "rate_low": 1.97,
    "rate_volume": -32.45
  },
  {
    "index": 3096,
    "date": "2012-09-10",
    "close": 23.669,
    "open": 24.302,
    "high": 24.403,
    "low": 23.646,
    "volume": 487998488.0,
    "rate": 0.33,
    "compare": 0.07700000000000173,
    "rate_open": 3.01,
    "rate_high": 3.44,
    "rate_low": 0.23,
    "rate_volume": -3.17
  },
  {
    "index": 3095,
    "date": "2012-09-11",
    "close": 23.592,
    "open": 23.754,
    "high": 23.932,
    "low": 23.446,
    "volume": 503983704.0,
    "rate": -1.38,
    "compare": -0.3290000000000006,
    "rate_open": -0.7,
    "rate_high": 0.05,
    "rate_low": -1.99,
    "rate_volume": -29.24
  },
  {
    "index": 3094,
    "date": "2012-09-12",
    "close": 23.921,
    "open": 23.816,
    "high": 23.925,
    "low": 23.429,
    "volume": 712233912.0,
    "rate": -1.93,
    "compare": -0.4710000000000001,
    "rate_open": -2.36,
    "rate_high": -1.91,
    "rate_low": -3.95,
    "rate_volume": 19.03
  },
  {
    "index": 3093,
    "date": "2012-09-13",
    "close": 24.392,
    "open": 24.192,
    "high": 24.482,
    "low": 24.099,
    "volume": 598360598.0,
    "rate": -1.2,
    "compare": -0.2970000000000006,
    "rate_open": -2.01,
    "rate_high": -0.84,
    "rate_low": -2.39,
    "rate_volume": -0.35
  },
  {
    "index": 3092,
    "date": "2012-09-14",
    "close": 24.689,
    "open": 24.641,
    "high": 24.892,
    "low": 24.567,
    "volume": 600474600.0,
    "rate": -1.21,
    "compare": -0.3030000000000008,
    "rate_open": -1.4,
    "rate_high": -0.4,
    "rate_low": -1.7,
    "rate_volume": 50.86
  },
  {
    "index": 3091,
    "date": "2012-09-17",
    "close": 24.992,
    "open": 24.977,
    "high": 24.993,
    "low": 24.807,
    "volume": 398031598.0,
    "rate": -0.3,
    "compare": -0.07600000000000051,
    "rate_open": -0.36,
    "rate_high": -0.3,
    "rate_low": -1.04,
    "rate_volume": 6.57
  },
  {
    "index": 3090,
    "date": "2012-09-18",
    "close": 25.068,
    "open": 24.996,
    "high": 25.083,
    "low": 24.872,
    "volume": 373503574.0,
    "rate": -0.03,
    "compare": -0.006999999999997897,
    "rate_open": -0.32,
    "rate_high": 0.03,
    "rate_low": -0.81,
    "rate_volume": 14.26
  },
  {
    "index": 3089,
    "date": "2012-09-19",
    "close": 25.075,
    "open": 25.009,
    "high": 25.142,
    "low": 24.985,
    "volume": 326875127.0,
    "rate": 0.48,
    "compare": 0.12099999999999866,
    "rate_open": 0.22,
    "rate_high": 0.75,
    "rate_low": 0.12,
    "rate_volume": -2.88
  },
  {
    "index": 3088,
    "date": "2012-09-20",
    "close": 24.954,
    "open": 24.97,
    "high": 25.002,
    "low": 24.772,
    "volume": 336568737.0,
    "rate": -0.2,
    "compare": -0.04899999999999949,
    "rate_open": -0.13,
    "rate_high": -0.0,
    "rate_low": -0.92,
    "rate_volume": -41.12
  },
  {
    "index": 3087,
    "date": "2012-09-21",
    "close": 25.003,
    "open": 25.086,
    "high": 25.181,
    "low": 24.977,
    "volume": 571589772.0,
    "rate": 1.35,
    "compare": 0.33200000000000074,
    "rate_open": 1.68,
    "rate_high": 2.07,
    "rate_low": 1.24,
    "rate_volume": -10.66
  },
  {
    "index": 3086,
    "date": "2012-09-24",
    "close": 24.671,
    "open": 24.531,
    "high": 24.826,
    "low": 24.393,
    "volume": 639767040.0,
    "rate": 2.56,
    "compare": 0.6159999999999997,
    "rate_open": 1.98,
    "rate_high": 3.21,
    "rate_low": 1.41,
    "rate_volume": 23.32
  },
  {
    "index": 3085,
    "date": "2012-09-25",
    "close": 24.055,
    "open": 24.581,
    "high": 24.742,
    "low": 24.036,
    "volume": 518790119.0,
    "rate": 1.26,
    "compare": 0.2989999999999995,
    "rate_open": 3.47,
    "rate_high": 4.15,
    "rate_low": 1.18,
    "rate_volume": -10.01
  },
  {
    "index": 3084,
    "date": "2012-09-26",
    "close": 23.756,
    "open": 23.884,
    "high": 24.025,
    "low": 23.614,
    "volume": 576503777.0,
    "rate": -2.37,
    "compare": -0.5769999999999982,
    "rate_open": -1.85,
    "rate_high": -1.27,
    "rate_low": -2.95,
    "rate_volume": -2.96
  },
  {
    "index": 3083,
    "date": "2012-09-27",
    "close": 24.333,
    "open": 23.725,
    "high": 24.363,
    "low": 23.584,
    "volume": 594090594.0,
    "rate": 2.13,
    "compare": 0.5079999999999991,
    "rate_open": -0.42,
    "rate_high": 2.26,
    "rate_low": -1.01,
    "rate_volume": 11.02
  },
  {
    "index": 3082,
    "date": "2012-09-28",
    "close": 23.825,
    "open": 24.241,
    "high": 24.325,
    "low": 23.812,
    "volume": 535111335.0,
    "rate": 1.17,
    "compare": 0.2749999999999986,
    "rate_open": 2.93,
    "rate_high": 3.29,
    "rate_low": 1.11,
    "rate_volume": -1.56
  },
  {
    "index": 3081,
    "date": "2012-10-01",
    "close": 23.55,
    "open": 23.97,
    "high": 24.17,
    "low": 23.446,
    "volume": 543595344.0,
    "rate": -0.29,
    "compare": -0.06799999999999784,
    "rate_open": 1.49,
    "rate_high": 2.34,
    "rate_low": -0.73,
    "rate_volume": -13.44
  },
  {
    "index": 3080,
    "date": "2012-10-02",
    "close": 23.618,
    "open": 23.636,
    "high": 23.798,
    "low": 23.237,
    "volume": 627993028.0,
    "rate": -1.51,
    "compare": -0.3620000000000019,
    "rate_open": -1.43,
    "rate_high": -0.76,
    "rate_low": -3.1,
    "rate_volume": 48.01
  },
  {
    "index": 3079,
    "date": "2012-10-03",
    "close": 23.98,
    "open": 23.745,
    "high": 23.995,
    "low": 23.665,
    "volume": 424281624.0,
    "rate": 0.7,
    "compare": 0.16600000000000037,
    "rate_open": -0.29,
    "rate_high": 0.76,
    "rate_low": -0.63,
    "rate_volume": 14.45
  },
  {
    "index": 3078,
    "date": "2012-10-04",
    "close": 23.814,
    "open": 23.973,
    "high": 24.08,
    "low": 23.77,
    "volume": 370725971.0,
    "rate": 2.18,
    "compare": 0.5070000000000014,
    "rate_open": 2.86,
    "rate_high": 3.32,
    "rate_low": 1.99,
    "rate_volume": -37.59
  },
  {
    "index": 3077,
    "date": "2012-10-05",
    "close": 23.307,
    "open": 23.757,
    "high": 23.786,
    "low": 23.26,
    "volume": 594006594.0,
    "rate": 2.26,
    "compare": 0.514999999999997,
    "rate_open": 4.23,
    "rate_high": 4.36,
    "rate_low": 2.05,
    "rate_volume": -6.89
  },
  {
    "index": 3076,
    "date": "2012-10-08",
    "close": 22.792,
    "open": 23.103,
    "high": 23.127,
    "low": 22.718,
    "volume": 637994638.0,
    "rate": 0.37,
    "compare": 0.08300000000000196,
    "rate_open": 1.73,
    "rate_high": 1.84,
    "rate_low": 0.04,
    "rate_volume": -23.92
  },
  {
    "index": 3075,
    "date": "2012-10-09",
    "close": 22.709,
    "open": 22.809,
    "high": 22.875,
    "low": 22.27,
    "volume": 838598039.0,
    "rate": -0.79,
    "compare": -0.18100000000000094,
    "rate_open": -0.35,
    "rate_high": -0.07,
    "rate_low": -2.71,
    "rate_volume": 64.32
  },
  {
    "index": 3074,
    "date": "2012-10-10",
    "close": 22.89,
    "open": 22.848,
    "high": 23.035,
    "low": 22.75,
    "volume": 510356510.0,
    "rate": 2.04,
    "compare": 0.45800000000000196,
    "rate_open": 1.85,
    "rate_high": 2.69,
    "rate_low": 1.42,
    "rate_volume": -6.54
  },
  {
    "index": 3073,
    "date": "2012-10-11",
    "close": 22.432,
    "open": 23.089,
    "high": 23.114,
    "low": 22.432,
    "volume": 546081746.0,
    "rate": -0.26,
    "compare": -0.05799999999999983,
    "rate_open": 2.66,
    "rate_high": 2.77,
    "rate_low": -0.26,
    "rate_volume": 18.79
  },
  {
    "index": 3072,
    "date": "2012-10-12",
    "close": 22.49,
    "open": 22.484,
    "high": 22.692,
    "low": 22.332,
    "volume": 459721260.0,
    "rate": -0.79,
    "compare": -0.18000000000000327,
    "rate_open": -0.82,
    "rate_high": 0.1,
    "rate_low": -1.49,
    "rate_volume": 6.29
  },
  {
    "index": 3071,
    "date": "2012-10-15",
    "close": 22.67,
    "open": 22.584,
    "high": 22.683,
    "low": 22.28,
    "volume": 432500277.0,
    "rate": -2.31,
    "compare": -0.536999999999999,
    "rate_open": -2.68,
    "rate_high": -2.26,
    "rate_low": -3.99,
    "rate_volume": -21.33
  },
  {
    "index": 3070,
    "date": "2012-10-16",
    "close": 23.207,
    "open": 22.692,
    "high": 23.225,
    "low": 22.536,
    "volume": 549771814.0,
    "rate": 0.8,
    "compare": 0.18500000000000227,
    "rate_open": -1.43,
    "rate_high": 0.88,
    "rate_low": -2.11,
    "rate_volume": 41.22
  },
  {
    "index": 3069,
    "date": "2012-10-17",
    "close": 23.022,
    "open": 23.174,
    "high": 23.314,
    "low": 23.0,
    "volume": 389310961.0,
    "rate": 1.89,
    "compare": 0.42799999999999727,
    "rate_open": 2.57,
    "rate_high": 3.19,
    "rate_low": 1.8,
    "rate_volume": -18.32
  },
  {
    "index": 3068,
    "date": "2012-10-18",
    "close": 22.594,
    "open": 22.842,
    "high": 22.931,
    "low": 22.5,
    "volume": 476622525.0,
    "rate": 3.74,
    "compare": 0.8140000000000001,
    "rate_open": 4.88,
    "rate_high": 5.28,
    "rate_low": 3.31,
    "rate_volume": -35.95
  },
  {
    "index": 3067,
    "date": "2012-10-19",
    "close": 21.78,
    "open": 22.537,
    "high": 22.563,
    "low": 21.772,
    "volume": 744084812.0,
    "rate": -3.82,
    "compare": -0.8639999999999972,
    "rate_open": -0.47,
    "rate_high": -0.36,
    "rate_low": -3.85,
    "rate_volume": 36.1
  },
  {
    "index": 3066,
    "date": "2012-10-22",
    "close": 22.644,
    "open": 21.872,
    "high": 22.692,
    "low": 21.813,
    "volume": 546730115.0,
    "rate": 3.37,
    "compare": 0.7379999999999995,
    "rate_open": -0.16,
    "rate_high": 3.59,
    "rate_low": -0.42,
    "rate_volume": -22.68
  },
  {
    "index": 3065,
    "date": "2012-10-23",
    "close": 21.906,
    "open": 22.536,
    "high": 22.639,
    "low": 21.846,
    "volume": 707145495.0,
    "rate": -0.56,
    "compare": -0.12400000000000233,
    "rate_open": 2.3,
    "rate_high": 2.76,
    "rate_low": -0.84,
    "rate_volume": 26.61
  },
  {
    "index": 3064,
    "date": "2012-10-24",
    "close": 22.03,
    "open": 22.194,
    "high": 22.377,
    "low": 21.809,
    "volume": 558527647.0,
    "rate": 1.2,
    "compare": 0.2610000000000028,
    "rate_open": 1.95,
    "rate_high": 2.79,
    "rate_low": 0.18,
    "rate_volume": -14.9
  },
  {
    "index": 3063,
    "date": "2012-10-25",
    "close": 21.769,
    "open": 22.143,
    "high": 22.214,
    "low": 21.627,
    "volume": 656326228.0,
    "rate": 0.92,
    "compare": 0.19799999999999685,
    "rate_open": 2.65,
    "rate_high": 2.98,
    "rate_low": 0.26,
    "rate_volume": -35.55
  },
  {
    "index": 3062,
    "date": "2012-10-26",
    "close": 21.571,
    "open": 21.765,
    "high": 21.929,
    "low": 21.107,
    "volume": 1018424354.0,
    "rate": 1.46,
    "compare": 0.3100000000000023,
    "rate_open": 2.37,
    "rate_high": 3.14,
    "rate_low": -0.72,
    "rate_volume": 99.69
  },
  {
    "index": 3061,
    "date": "2012-10-31",
    "close": 21.261,
    "open": 21.246,
    "high": 21.499,
    "low": 20.989,
    "volume": 510002394.0,
    "rate": -0.21,
    "compare": -0.04400000000000048,
    "rate_open": -0.28,
    "rate_high": 0.91,
    "rate_low": -1.48,
    "rate_volume": 41.1
  },
  {
    "index": 3060,
    "date": "2012-11-01",
    "close": 21.305,
    "open": 21.365,
    "high": 21.536,
    "low": 21.22,
    "volume": 361448049.0,
    "rate": 3.42,
    "compare": 0.7049999999999983,
    "rate_open": 3.71,
    "rate_high": 4.54,
    "rate_low": 3.01,
    "rate_volume": -39.7
  },
  {
    "index": 3059,
    "date": "2012-11-02",
    "close": 20.6,
    "open": 21.282,
    "high": 21.32,
    "low": 20.527,
    "volume": 599372855.0,
    "rate": -1.34,
    "compare": -0.2789999999999999,
    "rate_open": 1.93,
    "rate_high": 2.11,
    "rate_low": -1.69,
    "rate_volume": 13.24
  },
  {
    "index": 3058,
    "date": "2012-11-05",
    "close": 20.879,
    "open": 20.84,
    "high": 20.992,
    "low": 20.629,
    "volume": 529285425.0,
    "rate": 0.3,
    "compare": 0.06300000000000239,
    "rate_open": 0.12,
    "rate_high": 0.85,
    "rate_low": -0.9,
    "rate_volume": 41.17
  },
  {
    "index": 3057,
    "date": "2012-11-06",
    "close": 20.816,
    "open": 21.08,
    "high": 21.098,
    "low": 20.717,
    "volume": 374916539.0,
    "rate": 4.45,
    "compare": 0.8870000000000005,
    "rate_open": 5.78,
    "rate_high": 5.87,
    "rate_low": 3.95,
    "rate_volume": -52.76
  },
  {
    "index": 3056,
    "date": "2012-11-07",
    "close": 19.929,
    "open": 20.494,
    "high": 20.519,
    "low": 19.848,
    "volume": 793649538.0,
    "rate": 3.77,
    "compare": 0.7240000000000002,
    "rate_open": 6.71,
    "rate_high": 6.84,
    "rate_low": 3.35,
    "rate_volume": -24.85
  },
  {
    "index": 3055,
    "date": "2012-11-08",
    "close": 19.205,
    "open": 20.022,
    "high": 20.08,
    "low": 19.117,
    "volume": 1056146412.0,
    "rate": -1.7,
    "compare": -0.33300000000000196,
    "rate_open": 2.48,
    "rate_high": 2.77,
    "rate_low": -2.15,
    "rate_volume": 13.58
  },
  {
    "index": 3054,
    "date": "2012-11-09",
    "close": 19.538,
    "open": 19.301,
    "high": 19.817,
    "low": 19.061,
    "volume": 929906914.0,
    "rate": 0.78,
    "compare": 0.1509999999999998,
    "rate_open": -0.44,
    "rate_high": 2.22,
    "rate_low": -1.68,
    "rate_volume": 80.28
  },
  {
    "index": 3053,
    "date": "2012-11-12",
    "close": 19.387,
    "open": 19.791,
    "high": 19.804,
    "low": 19.237,
    "volume": 515802432.0,
    "rate": -0.01,
    "compare": -0.0019999999999988916,
    "rate_open": 2.07,
    "rate_high": 2.14,
    "rate_low": -0.78,
    "rate_volume": -3.26
  },
  {
    "index": 3052,
    "date": "2012-11-13",
    "close": 19.389,
    "open": 19.247,
    "high": 19.66,
    "low": 19.156,
    "volume": 533210973.0,
    "rate": 1.12,
    "compare": 0.21499999999999986,
    "rate_open": 0.38,
    "rate_high": 2.53,
    "rate_low": -0.09,
    "rate_volume": 11.74
  },
  {
    "index": 3051,
    "date": "2012-11-14",
    "close": 19.174,
    "open": 19.482,
    "high": 19.552,
    "low": 19.149,
    "volume": 477168385.0,
    "rate": 2.14,
    "compare": 0.402000000000001,
    "rate_open": 3.78,
    "rate_high": 4.16,
    "rate_low": 2.01,
    "rate_volume": -39.59
  },
  {
    "index": 3050,
    "date": "2012-11-15",
    "close": 18.772,
    "open": 19.197,
    "high": 19.268,
    "low": 18.665,
    "volume": 789910330.0,
    "rate": -0.39,
    "compare": -0.07400000000000162,
    "rate_open": 1.86,
    "rate_high": 2.24,
    "rate_low": -0.96,
    "rate_volume": -37.65
  },
  {
    "index": 3049,
    "date": "2012-11-16",
    "close": 18.846,
    "open": 18.757,
    "high": 18.929,
    "low": 18.062,
    "volume": 1266892319.0,
    "rate": -6.73,
    "compare": -1.3589999999999982,
    "rate_open": -7.17,
    "rate_high": -6.32,
    "rate_low": -10.61,
    "rate_volume": 53.9
  },
  {
    "index": 3048,
    "date": "2012-11-19",
    "close": 20.205,
    "open": 19.311,
    "high": 20.268,
    "low": 19.281,
    "volume": 823172683.0,
    "rate": 0.86,
    "compare": 0.17199999999999704,
    "rate_open": -3.6,
    "rate_high": 1.17,
    "rate_low": -3.75,
    "rate_volume": 28.07
  },
  {
    "index": 3047,
    "date": "2012-11-20",
    "close": 20.033,
    "open": 20.425,
    "high": 20.427,
    "low": 19.806,
    "volume": 642752067.0,
    "rate": -0.14,
    "compare": -0.027999999999998693,
    "rate_open": 1.81,
    "rate_high": 1.82,
    "rate_low": -1.27,
    "rate_volume": 72.21
  },
  {
    "index": 3046,
    "date": "2012-11-21",
    "close": 20.061,
    "open": 20.152,
    "high": 20.263,
    "low": 19.879,
    "volume": 373227409.0,
    "rate": -1.71,
    "compare": -0.3500000000000014,
    "rate_open": -1.27,
    "rate_high": -0.73,
    "rate_low": -2.61,
    "rate_volume": 36.8
  },
  {
    "index": 3045,
    "date": "2012-11-23",
    "close": 20.411,
    "open": 20.256,
    "high": 20.429,
    "low": 20.093,
    "volume": 272826589.0,
    "rate": -3.06,
    "compare": -0.6439999999999984,
    "rate_open": -3.79,
    "rate_high": -2.97,
    "rate_low": -4.57,
    "rate_volume": -56.73
  },
  {
    "index": 3044,
    "date": "2012-11-26",
    "close": 21.055,
    "open": 20.568,
    "high": 21.071,
    "low": 20.49,
    "volume": 630578355.0,
    "rate": 0.81,
    "compare": 0.16999999999999815,
    "rate_open": -1.52,
    "rate_high": 0.89,
    "rate_low": -1.89,
    "rate_volume": 18.24
  },
  {
    "index": 3043,
    "date": "2012-11-27",
    "close": 20.885,
    "open": 21.055,
    "high": 21.086,
    "low": 20.718,
    "volume": 533314349.0,
    "rate": 0.32,
    "compare": 0.0660000000000025,
    "rate_open": 1.13,
    "rate_high": 1.28,
    "rate_low": -0.49,
    "rate_volume": 2.35
  },
  {
    "index": 3042,
    "date": "2012-11-28",
    "close": 20.819,
    "open": 20.617,
    "high": 20.921,
    "low": 20.438,
    "volume": 521060445.0,
    "rate": -1.09,
    "compare": -0.23000000000000043,
    "rate_open": -2.05,
    "rate_high": -0.61,
    "rate_low": -2.9,
    "rate_volume": 1.24
  },
  {
    "index": 3041,
    "date": "2012-11-29",
    "close": 21.049,
    "open": 21.079,
    "high": 21.223,
    "low": 20.902,
    "volume": 514698615.0,
    "rate": 0.7,
    "compare": 0.1460000000000008,
    "rate_open": 0.84,
    "rate_high": 1.53,
    "rate_low": -0.0,
    "rate_volume": 31.54
  },
  {
    "index": 3040,
    "date": "2012-11-30",
    "close": 20.903,
    "open": 20.957,
    "high": 21.014,
    "low": 20.81,
    "volume": 391300335.0,
    "rate": -0.15,
    "compare": -0.03200000000000003,
    "rate_open": 0.11,
    "rate_high": 0.38,
    "rate_low": -0.6,
    "rate_volume": 7.42
  },
  {
    "index": 3039,
    "date": "2012-12-03",
    "close": 20.935,
    "open": 21.202,
    "high": 21.235,
    "low": 20.911,
    "volume": 364276752.0,
    "rate": 1.79,
    "compare": 0.3689999999999998,
    "rate_open": 3.09,
    "rate_high": 3.25,
    "rate_low": 1.68,
    "rate_volume": -34.71
  },
  {
    "index": 3038,
    "date": "2012-12-04",
    "close": 20.566,
    "open": 20.779,
    "high": 20.779,
    "low": 20.433,
    "volume": 557930126.0,
    "rate": 6.88,
    "compare": 1.3230000000000004,
    "rate_open": 7.98,
    "rate_high": 7.98,
    "rate_low": 6.18,
    "rate_volume": -46.59
  },
  {
    "index": 3037,
    "date": "2012-12-05",
    "close": 19.243,
    "open": 20.318,
    "high": 20.33,
    "low": 19.242,
    "volume": 1044638457.0,
    "rate": -1.54,
    "compare": -0.30100000000000193,
    "rate_open": 3.96,
    "rate_high": 4.02,
    "rate_low": -1.55,
    "rate_volume": -11.26
  },
  {
    "index": 3036,
    "date": "2012-12-06",
    "close": 19.544,
    "open": 18.891,
    "high": 19.761,
    "low": 18.522,
    "volume": 1177208341.0,
    "rate": 2.62,
    "compare": 0.4989999999999988,
    "rate_open": -0.81,
    "rate_high": 3.76,
    "rate_low": -2.75,
    "rate_volume": 49.44
  },
  {
    "index": 3035,
    "date": "2012-12-07",
    "close": 19.045,
    "open": 19.764,
    "high": 19.829,
    "low": 18.929,
    "volume": 787767964.0,
    "rate": 0.65,
    "compare": 0.12300000000000111,
    "rate_open": 4.45,
    "rate_high": 4.79,
    "rate_low": 0.04,
    "rate_volume": 24.95
  },
  {
    "index": 3034,
    "date": "2012-12-10",
    "close": 18.922,
    "open": 18.75,
    "high": 19.232,
    "low": 18.628,
    "volume": 630482930.0,
    "rate": -2.14,
    "compare": -0.41300000000000026,
    "rate_open": -3.03,
    "rate_high": -0.53,
    "rate_low": -3.66,
    "rate_volume": 6.44
  },
  {
    "index": 3033,
    "date": "2012-12-11",
    "close": 19.335,
    "open": 19.277,
    "high": 19.627,
    "low": 19.192,
    "volume": 592344204.0,
    "rate": 0.44,
    "compare": 0.08500000000000085,
    "rate_open": 0.14,
    "rate_high": 1.96,
    "rate_low": -0.3,
    "rate_volume": 21.6
  },
  {
    "index": 3032,
    "date": "2012-12-12",
    "close": 19.25,
    "open": 19.563,
    "high": 19.571,
    "low": 19.152,
    "volume": 487133007.0,
    "rate": 1.76,
    "compare": 0.3329999999999984,
    "rate_open": 3.41,
    "rate_high": 3.46,
    "rate_low": 1.24,
    "rate_volume": -22.09
  },
  {
    "index": 3031,
    "date": "2012-12-13",
    "close": 18.917,
    "open": 18.97,
    "high": 19.201,
    "low": 18.779,
    "volume": 625259133.0,
    "rate": 3.9,
    "compare": 0.7100000000000009,
    "rate_open": 4.19,
    "rate_high": 5.46,
    "rate_low": 3.14,
    "rate_volume": -38.07
  },
  {
    "index": 3030,
    "date": "2012-12-14",
    "close": 18.207,
    "open": 18.384,
    "high": 18.505,
    "low": 18.056,
    "volume": 1009579006.0,
    "rate": -1.74,
    "compare": -0.3230000000000004,
    "rate_open": -0.79,
    "rate_high": -0.13,
    "rate_low": -2.56,
    "rate_volume": 33.02
  },
  {
    "index": 3029,
    "date": "2012-12-17",
    "close": 18.53,
    "open": 18.176,
    "high": 18.571,
    "low": 17.901,
    "volume": 758944847.0,
    "rate": -2.82,
    "compare": -0.5380000000000003,
    "rate_open": -4.68,
    "rate_high": -2.61,
    "rate_low": -6.12,
    "rate_volume": 21.3
  },
  {
    "index": 3028,
    "date": "2012-12-18",
    "close": 19.068,
    "open": 18.75,
    "high": 19.104,
    "low": 18.58,
    "volume": 625668718.0,
    "rate": 1.44,
    "compare": 0.2710000000000008,
    "rate_open": -0.25,
    "rate_high": 1.63,
    "rate_low": -1.15,
    "rate_volume": 39.23
  },
  {
    "index": 3027,
    "date": "2012-12-19",
    "close": 18.797,
    "open": 18.981,
    "high": 19.061,
    "low": 18.768,
    "volume": 449362145.0,
    "rate": 0.88,
    "compare": 0.16400000000000148,
    "rate_open": 1.87,
    "rate_high": 2.3,
    "rate_low": 0.72,
    "rate_volume": -6.71
  },
  {
    "index": 3026,
    "date": "2012-12-20",
    "close": 18.633,
    "open": 18.929,
    "high": 18.936,
    "low": 18.531,
    "volume": 481687674.0,
    "rate": 0.46,
    "compare": 0.08599999999999852,
    "rate_open": 2.06,
    "rate_high": 2.1,
    "rate_low": -0.09,
    "rate_volume": -19.25
  },
  {
    "index": 3025,
    "date": "2012-12-21",
    "close": 18.547,
    "open": 18.302,
    "high": 18.56,
    "low": 18.223,
    "volume": 596518813.0,
    "rate": -0.16,
    "compare": -0.030000000000001137,
    "rate_open": -1.48,
    "rate_high": -0.09,
    "rate_low": -1.91,
    "rate_volume": 239.42
  },
  {
    "index": 3024,
    "date": "2012-12-24",
    "close": 18.577,
    "open": 18.584,
    "high": 18.723,
    "low": 18.525,
    "volume": 175748084.0,
    "rate": 1.4,
    "compare": 0.2560000000000002,
    "rate_open": 1.44,
    "rate_high": 2.19,
    "rate_low": 1.11,
    "rate_volume": -41.89
  },
  {
    "index": 3023,
    "date": "2012-12-26",
    "close": 18.321,
    "open": 18.536,
    "high": 18.552,
    "low": 18.254,
    "volume": 302436422.0,
    "rate": -0.4,
    "compare": -0.07399999999999807,
    "rate_open": 0.77,
    "rate_high": 0.85,
    "rate_low": -0.77,
    "rate_volume": -33.55
  },
  {
    "index": 3022,
    "date": "2012-12-27",
    "close": 18.395,
    "open": 18.341,
    "high": 18.437,
    "low": 18.024,
    "volume": 455119175.0,
    "rate": 1.07,
    "compare": 0.19500000000000028,
    "rate_open": 0.77,
    "rate_high": 1.3,
    "rate_low": -0.97,
    "rate_volume": 28.46
  },
  {
    "index": 3021,
    "date": "2012-12-28",
    "close": 18.2,
    "open": 18.225,
    "high": 18.374,
    "low": 18.147,
    "volume": 354277326.0,
    "rate": -4.24,
    "compare": -0.8060000000000009,
    "rate_open": -4.11,
    "rate_high": -3.33,
    "rate_low": -4.52,
    "rate_volume": -46.28
  },
  {
    "index": 3020,
    "date": "2012-12-31",
    "close": 19.006,
    "open": 18.233,
    "high": 19.121,
    "low": 18.179,
    "volume": 659491799.0,
    "rate": -3.07,
    "compare": -0.6020000000000003,
    "rate_open": -7.01,
    "rate_high": -2.48,
    "rate_low": -7.29,
    "rate_volume": 17.66
  },
  {
    "index": 3019,
    "date": "2013-01-02",
    "close": 19.608,
    "open": 19.779,
    "high": 19.821,
    "low": 19.344,
    "volume": 560500025.0,
    "rate": 1.28,
    "compare": 0.2469999999999999,
    "rate_open": 2.16,
    "rate_high": 2.38,
    "rate_low": -0.09,
    "rate_volume": 58.8
  },
  {
    "index": 3018,
    "date": "2013-01-03",
    "close": 19.361,
    "open": 19.567,
    "high": 19.631,
    "low": 19.321,
    "volume": 352964153.0,
    "rate": 2.87,
    "compare": 0.5399999999999991,
    "rate_open": 3.96,
    "rate_high": 4.3,
    "rate_low": 2.66,
    "rate_volume": -40.61
  },
  {
    "index": 3017,
    "date": "2013-01-04",
    "close": 18.821,
    "open": 19.177,
    "high": 19.237,
    "low": 18.78,
    "volume": 594328034.0,
    "rate": 0.59,
    "compare": 0.11000000000000298,
    "rate_open": 2.49,
    "rate_high": 2.81,
    "rate_low": 0.37,
    "rate_volume": 22.76
  },
  {
    "index": 3016,
    "date": "2013-01-07",
    "close": 18.711,
    "open": 18.643,
    "high": 18.904,
    "low": 18.4,
    "volume": 484153188.0,
    "rate": -0.27,
    "compare": -0.05000000000000071,
    "rate_open": -0.63,
    "rate_high": 0.76,
    "rate_low": -1.92,
    "rate_volume": 5.55
  },
  {
    "index": 3015,
    "date": "2013-01-08",
    "close": 18.761,
    "open": 18.9,
    "high": 18.996,
    "low": 18.616,
    "volume": 458707463.0,
    "rate": 1.59,
    "compare": 0.29299999999999926,
    "rate_open": 2.34,
    "rate_high": 2.86,
    "rate_low": 0.8,
    "rate_volume": 12.54
  },
  {
    "index": 3014,
    "date": "2013-01-09",
    "close": 18.468,
    "open": 18.661,
    "high": 18.75,
    "low": 18.428,
    "volume": 407600244.0,
    "rate": -1.22,
    "compare": -0.2289999999999992,
    "rate_open": -0.19,
    "rate_high": 0.28,
    "rate_low": -1.44,
    "rate_volume": -32.2
  },
  {
    "index": 3013,
    "date": "2013-01-10",
    "close": 18.697,
    "open": 18.877,
    "high": 18.883,
    "low": 18.411,
    "volume": 601141785.0,
    "rate": 0.62,
    "compare": 0.11499999999999844,
    "rate_open": 1.59,
    "rate_high": 1.62,
    "rate_low": -0.92,
    "rate_volume": 71.38
  },
  {
    "index": 3012,
    "date": "2013-01-11",
    "close": 18.582,
    "open": 18.607,
    "high": 18.761,
    "low": 18.536,
    "volume": 350755315.0,
    "rate": 3.69,
    "compare": 0.661999999999999,
    "rate_open": 3.83,
    "rate_high": 4.69,
    "rate_low": 3.44,
    "rate_volume": -52.22
  },
  {
    "index": 3011,
    "date": "2013-01-14",
    "close": 17.92,
    "open": 17.953,
    "high": 18.125,
    "low": 17.804,
    "volume": 734178318.0,
    "rate": 3.26,
    "compare": 0.5660000000000025,
    "rate_open": 3.45,
    "rate_high": 4.44,
    "rate_low": 2.59,
    "rate_volume": -16.26
  },
  {
    "index": 3010,
    "date": "2013-01-15",
    "close": 17.354,
    "open": 17.796,
    "high": 17.821,
    "low": 17.264,
    "volume": 876772605.0,
    "rate": -3.99,
    "compare": -0.7210000000000001,
    "rate_open": -1.54,
    "rate_high": -1.41,
    "rate_low": -4.49,
    "rate_volume": 26.92
  },
  {
    "index": 3009,
    "date": "2013-01-16",
    "close": 18.075,
    "open": 17.666,
    "high": 18.194,
    "low": 17.589,
    "volume": 690800871.0,
    "rate": 0.68,
    "compare": 0.12199999999999989,
    "rate_open": -1.6,
    "rate_high": 1.34,
    "rate_low": -2.03,
    "rate_volume": 52.28
  },
  {
    "index": 3008,
    "date": "2013-01-17",
    "close": 17.953,
    "open": 18.225,
    "high": 18.241,
    "low": 17.93,
    "volume": 453650770.0,
    "rate": 0.54,
    "compare": 0.09600000000000009,
    "rate_open": 2.06,
    "rate_high": 2.15,
    "rate_low": 0.41,
    "rate_volume": -4.12
  },
  {
    "index": 3007,
    "date": "2013-01-18",
    "close": 17.857,
    "open": 17.804,
    "high": 17.936,
    "low": 17.729,
    "volume": 473149541.0,
    "rate": -0.94,
    "compare": -0.1700000000000017,
    "rate_open": -1.24,
    "rate_high": -0.5,
    "rate_low": -1.65,
    "rate_volume": 2.51
  },
  {
    "index": 3006,
    "date": "2013-01-22",
    "close": 18.027,
    "open": 18.02,
    "high": 18.139,
    "low": 17.737,
    "volume": 461545154.0,
    "rate": -1.8,
    "compare": -0.3299999999999983,
    "rate_open": -1.84,
    "rate_high": -1.19,
    "rate_low": -3.38,
    "rate_volume": -46.43
  },
  {
    "index": 3005,
    "date": "2013-01-23",
    "close": 18.357,
    "open": 18.172,
    "high": 18.392,
    "low": 18.027,
    "volume": 861504274.0,
    "rate": 14.1,
    "compare": 2.2680000000000007,
    "rate_open": 12.95,
    "rate_high": 14.31,
    "rate_low": 12.05,
    "rate_volume": -41.03
  },
  {
    "index": 3004,
    "date": "2013-01-24",
    "close": 16.089,
    "open": 16.429,
    "high": 16.633,
    "low": 16.08,
    "volume": 1460853273.0,
    "rate": 2.41,
    "compare": 0.3789999999999978,
    "rate_open": 4.58,
    "rate_high": 5.88,
    "rate_low": 2.36,
    "rate_volume": 20.93
  },
  {
    "index": 3003,
    "date": "2013-01-25",
    "close": 15.71,
    "open": 16.132,
    "high": 16.294,
    "low": 15.536,
    "volume": 1207975220.0,
    "rate": -2.21,
    "compare": -0.3550000000000004,
    "rate_open": 0.42,
    "rate_high": 1.43,
    "rate_low": -3.29,
    "rate_volume": 53.78
  },
  {
    "index": 3002,
    "date": "2013-01-28",
    "close": 16.065,
    "open": 15.637,
    "high": 16.186,
    "low": 15.566,
    "volume": 785516510.0,
    "rate": -1.85,
    "compare": -0.3019999999999996,
    "rate_open": -4.46,
    "rate_high": -1.11,
    "rate_low": -4.89,
    "rate_volume": 37.55
  },
  {
    "index": 3001,
    "date": "2013-01-29",
    "close": 16.367,
    "open": 16.375,
    "high": 16.436,
    "low": 16.147,
    "volume": 571072639.0,
    "rate": 0.32,
    "compare": 0.0519999999999996,
    "rate_open": 0.37,
    "rate_high": 0.74,
    "rate_low": -1.03,
    "rate_volume": 36.9
  },
  {
    "index": 3000,
    "date": "2013-01-30",
    "close": 16.315,
    "open": 16.321,
    "high": 16.521,
    "low": 16.232,
    "volume": 417153685.0,
    "rate": 0.3,
    "compare": 0.04800000000000182,
    "rate_open": 0.33,
    "rate_high": 1.56,
    "rate_low": -0.22,
    "rate_volume": 30.63
  },
  {
    "index": 2999,
    "date": "2013-01-31",
    "close": 16.267,
    "open": 16.321,
    "high": 16.403,
    "low": 16.249,
    "volume": 319333179.0,
    "rate": 0.41,
    "compare": 0.06599999999999895,
    "rate_open": 0.74,
    "rate_high": 1.25,
    "rate_low": 0.3,
    "rate_volume": -40.81
  },
  {
    "index": 2998,
    "date": "2013-02-01",
    "close": 16.201,
    "open": 16.397,
    "high": 16.41,
    "low": 16.012,
    "volume": 539468895.0,
    "rate": 2.56,
    "compare": 0.4039999999999999,
    "rate_open": 3.8,
    "rate_high": 3.88,
    "rate_low": 1.36,
    "rate_volume": 13.07
  },
  {
    "index": 2997,
    "date": "2013-02-04",
    "close": 15.797,
    "open": 16.211,
    "high": 16.284,
    "low": 15.786,
    "volume": 477115493.0,
    "rate": -3.39,
    "compare": -0.5549999999999997,
    "rate_open": -0.86,
    "rate_high": -0.42,
    "rate_low": -3.46,
    "rate_volume": -16.78
  },
  {
    "index": 2996,
    "date": "2013-02-05",
    "close": 16.352,
    "open": 15.859,
    "high": 16.419,
    "low": 15.794,
    "volume": 573346717.0,
    "rate": 0.11,
    "compare": 0.018000000000000682,
    "rate_open": -2.91,
    "rate_high": 0.52,
    "rate_low": -3.31,
    "rate_volume": -3.43
  },
  {
    "index": 2995,
    "date": "2013-02-06",
    "close": 16.334,
    "open": 16.302,
    "high": 16.661,
    "low": 16.164,
    "volume": 593704642.0,
    "rate": -2.32,
    "compare": -0.3880000000000017,
    "rate_open": -2.51,
    "rate_high": -0.36,
    "rate_low": -3.34,
    "rate_volume": -15.74
  },
  {
    "index": 2994,
    "date": "2013-02-07",
    "close": 16.722,
    "open": 16.545,
    "high": 16.786,
    "low": 16.219,
    "volume": 704581001.0,
    "rate": -1.43,
    "compare": -0.24199999999999733,
    "rate_open": -2.47,
    "rate_high": -1.05,
    "rate_low": -4.39,
    "rate_volume": 11.28
  },
  {
    "index": 2993,
    "date": "2013-02-08",
    "close": 16.964,
    "open": 16.929,
    "high": 17.1,
    "low": 16.723,
    "volume": 633156569.0,
    "rate": -1.03,
    "compare": -0.17600000000000193,
    "rate_open": -1.23,
    "rate_high": -0.23,
    "rate_low": -2.43,
    "rate_volume": 22.36
  },
  {
    "index": 2992,
    "date": "2013-02-11",
    "close": 17.14,
    "open": 17.018,
    "high": 17.319,
    "low": 16.902,
    "volume": 517434581.0,
    "rate": 2.57,
    "compare": 0.42900000000000205,
    "rate_open": 1.84,
    "rate_high": 3.64,
    "rate_low": 1.14,
    "rate_volume": -15.04
  },
  {
    "index": 2991,
    "date": "2013-02-12",
    "close": 16.711,
    "open": 17.125,
    "high": 17.228,
    "low": 16.705,
    "volume": 609051457.0,
    "rate": 0.19,
    "compare": 0.03200000000000003,
    "rate_open": 2.67,
    "rate_high": 3.29,
    "rate_low": 0.16,
    "rate_volume": 28.17
  },
  {
    "index": 2990,
    "date": "2013-02-13",
    "close": 16.679,
    "open": 16.686,
    "high": 16.916,
    "low": 16.544,
    "volume": 475205359.0,
    "rate": 0.09,
    "compare": 0.014999999999997016,
    "rate_open": 0.13,
    "rate_high": 1.51,
    "rate_low": -0.72,
    "rate_volume": 33.67
  },
  {
    "index": 2989,
    "date": "2013-02-14",
    "close": 16.664,
    "open": 16.59,
    "high": 16.844,
    "low": 16.572,
    "volume": 355506360.0,
    "rate": 1.4,
    "compare": 0.23000000000000043,
    "rate_open": 0.95,
    "rate_high": 2.49,
    "rate_low": 0.84,
    "rate_volume": -9.29
  },
  {
    "index": 2988,
    "date": "2013-02-15",
    "close": 16.434,
    "open": 16.745,
    "high": 16.791,
    "low": 16.426,
    "volume": 391925100.0,
    "rate": 0.04,
    "compare": 0.006000000000000227,
    "rate_open": 1.93,
    "rate_high": 2.21,
    "rate_low": -0.01,
    "rate_volume": -10.06
  },
  {
    "index": 2987,
    "date": "2013-02-19",
    "close": 16.428,
    "open": 16.468,
    "high": 16.526,
    "low": 16.209,
    "volume": 435777288.0,
    "rate": 2.48,
    "compare": 0.3979999999999997,
    "rate_open": 2.73,
    "rate_high": 3.09,
    "rate_low": 1.12,
    "rate_volume": -8.51
  },
  {
    "index": 2986,
    "date": "2013-02-20",
    "close": 16.03,
    "open": 16.346,
    "high": 16.346,
    "low": 16.029,
    "volume": 476300020.0,
    "rate": 0.62,
    "compare": 0.09900000000000198,
    "rate_open": 2.6,
    "rate_high": 2.6,
    "rate_low": 0.62,
    "rate_volume": 6.51
  },
  {
    "index": 2985,
    "date": "2013-02-21",
    "close": 15.931,
    "open": 15.929,
    "high": 16.042,
    "low": 15.815,
    "volume": 447181167.0,
    "rate": -1.05,
    "compare": -0.16900000000000226,
    "rate_open": -1.06,
    "rate_high": -0.36,
    "rate_low": -1.77,
    "rate_volume": 35.24
  },
  {
    "index": 2984,
    "date": "2013-02-22",
    "close": 16.1,
    "open": 16.045,
    "high": 16.129,
    "low": 15.95,
    "volume": 330654907.0,
    "rate": 1.81,
    "compare": 0.28600000000000136,
    "rate_open": 1.46,
    "rate_high": 1.99,
    "rate_low": 0.86,
    "rate_volume": -11.25
  },
  {
    "index": 2983,
    "date": "2013-02-25",
    "close": 15.814,
    "open": 16.209,
    "high": 16.254,
    "low": 15.806,
    "volume": 372578229.0,
    "rate": -1.38,
    "compare": -0.22100000000000009,
    "rate_open": 1.09,
    "rate_high": 1.37,
    "rate_low": -1.43,
    "rate_volume": -25.71
  },
  {
    "index": 2982,
    "date": "2013-02-26",
    "close": 16.035,
    "open": 15.851,
    "high": 16.126,
    "low": 15.631,
    "volume": 501496797.0,
    "rate": 1.0,
    "compare": 0.15799999999999947,
    "rate_open": -0.16,
    "rate_high": 1.57,
    "rate_low": -1.55,
    "rate_volume": -14.62
  },
  {
    "index": 2981,
    "date": "2013-02-27",
    "close": 15.877,
    "open": 16.015,
    "high": 16.159,
    "low": 15.737,
    "volume": 587348299.0,
    "rate": 0.72,
    "compare": 0.11300000000000132,
    "rate_open": 1.59,
    "rate_high": 2.51,
    "rate_low": -0.17,
    "rate_volume": 82.11
  },
  {
    "index": 2980,
    "date": "2013-02-28",
    "close": 15.764,
    "open": 15.859,
    "high": 15.995,
    "low": 15.764,
    "volume": 322515271.0,
    "rate": 2.54,
    "compare": 0.3899999999999988,
    "rate_open": 3.15,
    "rate_high": 4.04,
    "rate_low": 2.54,
    "rate_volume": -41.62
  },
  {
    "index": 2979,
    "date": "2013-03-01",
    "close": 15.374,
    "open": 15.643,
    "high": 15.649,
    "low": 15.356,
    "volume": 552447720.0,
    "rate": 2.48,
    "compare": 0.3719999999999999,
    "rate_open": 4.27,
    "rate_high": 4.31,
    "rate_low": 2.36,
    "rate_volume": -5.2
  },
  {
    "index": 2978,
    "date": "2013-03-04",
    "close": 15.002,
    "open": 15.279,
    "high": 15.293,
    "low": 14.964,
    "volume": 582738179.0,
    "rate": -2.57,
    "compare": -0.395999999999999,
    "rate_open": -0.77,
    "rate_high": -0.68,
    "rate_low": -2.82,
    "rate_volume": -8.72
  },
  {
    "index": 2977,
    "date": "2013-03-05",
    "close": 15.398,
    "open": 15.053,
    "high": 15.542,
    "low": 15.027,
    "volume": 638428806.0,
    "rate": 1.29,
    "compare": 0.19599999999999973,
    "rate_open": -0.98,
    "rate_high": 2.24,
    "rate_low": -1.15,
    "rate_volume": 38.71
  },
  {
    "index": 2976,
    "date": "2013-03-06",
    "close": 15.202,
    "open": 15.518,
    "high": 15.545,
    "low": 15.158,
    "volume": 460249536.0,
    "rate": -1.14,
    "compare": -0.17600000000000016,
    "rate_open": 0.91,
    "rate_high": 1.09,
    "rate_low": -1.43,
    "rate_volume": -1.76
  },
  {
    "index": 2975,
    "date": "2013-03-07",
    "close": 15.378,
    "open": 15.161,
    "high": 15.429,
    "low": 15.038,
    "volume": 468471772.0,
    "rate": -0.27,
    "compare": -0.04100000000000037,
    "rate_open": -1.67,
    "rate_high": 0.06,
    "rate_low": -2.47,
    "rate_volume": 19.63
  },
  {
    "index": 2974,
    "date": "2013-03-08",
    "close": 15.419,
    "open": 15.35,
    "high": 15.551,
    "low": 15.307,
    "volume": 391596324.0,
    "rate": -1.4,
    "compare": -0.21899999999999942,
    "rate_open": -1.84,
    "rate_high": -0.56,
    "rate_low": -2.12,
    "rate_volume": -17.43
  },
  {
    "index": 2973,
    "date": "2013-03-11",
    "close": 15.638,
    "open": 15.348,
    "high": 15.679,
    "low": 15.184,
    "volume": 474233898.0,
    "rate": 2.2,
    "compare": 0.33699999999999974,
    "rate_open": 0.31,
    "rate_high": 2.47,
    "rate_low": -0.76,
    "rate_volume": 1.79
  },
  {
    "index": 2972,
    "date": "2013-03-12",
    "close": 15.301,
    "open": 15.557,
    "high": 15.674,
    "low": 15.27,
    "volume": 465910358.0,
    "rate": 0.02,
    "compare": 0.0030000000000001137,
    "rate_open": 1.69,
    "rate_high": 2.46,
    "rate_low": -0.18,
    "rate_volume": 14.81
  },
  {
    "index": 2971,
    "date": "2013-03-13",
    "close": 15.298,
    "open": 15.302,
    "high": 15.518,
    "low": 15.191,
    "volume": 405817174.0,
    "rate": -0.96,
    "compare": -0.1479999999999997,
    "rate_open": -0.93,
    "rate_high": 0.47,
    "rate_low": -1.65,
    "rate_volume": 33.55
  },
  {
    "index": 2970,
    "date": "2013-03-14",
    "close": 15.446,
    "open": 15.458,
    "high": 15.523,
    "low": 15.373,
    "volume": 303875288.0,
    "rate": -2.52,
    "compare": -0.3990000000000009,
    "rate_open": -2.44,
    "rate_high": -2.03,
    "rate_low": -2.98,
    "rate_volume": -52.81
  },
  {
    "index": 2969,
    "date": "2013-03-15",
    "close": 15.845,
    "open": 15.64,
    "high": 15.865,
    "low": 15.616,
    "volume": 643959792.0,
    "rate": -2.65,
    "compare": -0.43099999999999916,
    "rate_open": -3.91,
    "rate_high": -2.53,
    "rate_low": -4.06,
    "rate_volume": 6.23
  },
  {
    "index": 2968,
    "date": "2013-03-18",
    "close": 16.276,
    "open": 15.766,
    "high": 16.338,
    "low": 15.757,
    "volume": 606196966.0,
    "rate": 0.27,
    "compare": 0.04400000000000048,
    "rate_open": -2.87,
    "rate_high": 0.65,
    "rate_low": -2.93,
    "rate_volume": 15.08
  },
  {
    "index": 2967,
    "date": "2013-03-19",
    "close": 16.232,
    "open": 16.411,
    "high": 16.463,
    "low": 16.018,
    "volume": 526773767.0,
    "rate": 0.53,
    "compare": 0.08599999999999852,
    "rate_open": 1.64,
    "rate_high": 1.96,
    "rate_low": -0.79,
    "rate_volume": 70.66
  },
  {
    "index": 2966,
    "date": "2013-03-20",
    "close": 16.146,
    "open": 16.336,
    "high": 16.344,
    "low": 16.057,
    "volume": 308660941.0,
    "rate": -0.14,
    "compare": -0.022999999999999687,
    "rate_open": 1.03,
    "rate_high": 1.08,
    "rate_low": -0.69,
    "rate_volume": -19.46
  },
  {
    "index": 2965,
    "date": "2013-03-21",
    "close": 16.169,
    "open": 16.079,
    "high": 16.356,
    "low": 16.075,
    "volume": 383254023.0,
    "rate": -1.99,
    "compare": -0.3279999999999994,
    "rate_open": -2.53,
    "rate_high": -0.85,
    "rate_low": -2.56,
    "rate_volume": -3.0
  },
  {
    "index": 2964,
    "date": "2013-03-22",
    "close": 16.497,
    "open": 16.235,
    "high": 16.504,
    "low": 16.182,
    "volume": 395104839.0,
    "rate": -0.36,
    "compare": -0.05900000000000105,
    "rate_open": -1.94,
    "rate_high": -0.31,
    "rate_low": -2.26,
    "rate_volume": -21.16
  },
  {
    "index": 2963,
    "date": "2013-03-25",
    "close": 16.556,
    "open": 16.596,
    "high": 16.784,
    "low": 16.492,
    "volume": 501134253.0,
    "rate": 0.53,
    "compare": 0.08699999999999974,
    "rate_open": 0.77,
    "rate_high": 1.91,
    "rate_low": 0.14,
    "rate_volume": 70.28
  },
  {
    "index": 2962,
    "date": "2013-03-26",
    "close": 16.469,
    "open": 16.623,
    "high": 16.637,
    "low": 16.447,
    "volume": 294293986.0,
    "rate": 2.0,
    "compare": 0.3230000000000004,
    "rate_open": 2.95,
    "rate_high": 3.04,
    "rate_low": 1.86,
    "rate_volume": -11.2
  },
  {
    "index": 2961,
    "date": "2013-03-27",
    "close": 16.146,
    "open": 16.302,
    "high": 16.314,
    "low": 16.097,
    "volume": 331409507.0,
    "rate": 2.13,
    "compare": 0.3370000000000015,
    "rate_open": 3.12,
    "rate_high": 3.19,
    "rate_low": 1.82,
    "rate_volume": -25.19
  },
  {
    "index": 2960,
    "date": "2013-03-28",
    "close": 15.809,
    "open": 16.065,
    "high": 16.136,
    "low": 15.772,
    "volume": 442982787.0,
    "rate": 3.21,
    "compare": 0.49099999999999966,
    "rate_open": 4.88,
    "rate_high": 5.34,
    "rate_low": 2.96,
    "rate_volume": 13.66
  },
  {
    "index": 2959,
    "date": "2013-04-01",
    "close": 15.318,
    "open": 15.782,
    "high": 15.846,
    "low": 15.276,
    "volume": 389730346.0,
    "rate": -0.21,
    "compare": -0.03200000000000003,
    "rate_open": 2.81,
    "rate_high": 3.23,
    "rate_low": -0.48,
    "rate_volume": -26.43
  },
  {
    "index": 2958,
    "date": "2013-04-02",
    "close": 15.35,
    "open": 15.271,
    "high": 15.648,
    "low": 15.229,
    "volume": 529773466.0,
    "rate": -0.51,
    "compare": -0.07800000000000118,
    "rate_open": -1.02,
    "rate_high": 1.43,
    "rate_low": -1.29,
    "rate_volume": 45.86
  },
  {
    "index": 2957,
    "date": "2013-04-03",
    "close": 15.428,
    "open": 15.406,
    "high": 15.617,
    "low": 15.368,
    "volume": 363215271.0,
    "rate": 1.0,
    "compare": 0.15200000000000102,
    "rate_open": 0.85,
    "rate_high": 2.23,
    "rate_low": 0.6,
    "rate_volume": 1.27
  },
  {
    "index": 2956,
    "date": "2013-04-04",
    "close": 15.276,
    "open": 15.491,
    "high": 15.536,
    "low": 15.187,
    "volume": 358658911.0,
    "rate": 1.07,
    "compare": 0.16199999999999903,
    "rate_open": 2.49,
    "rate_high": 2.79,
    "rate_low": 0.48,
    "rate_volume": -6.52
  },
  {
    "index": 2955,
    "date": "2013-04-05",
    "close": 15.114,
    "open": 15.161,
    "high": 15.177,
    "low": 14.989,
    "volume": 383694296.0,
    "rate": -0.71,
    "compare": -0.10799999999999876,
    "rate_open": -0.4,
    "rate_high": -0.3,
    "rate_low": -1.53,
    "rate_volume": 27.45
  },
  {
    "index": 2954,
    "date": "2013-04-08",
    "close": 15.222,
    "open": 15.173,
    "high": 15.268,
    "low": 15.089,
    "volume": 301059269.0,
    "rate": -0.18,
    "compare": -0.027000000000001023,
    "rate_open": -0.5,
    "rate_high": 0.12,
    "rate_low": -1.05,
    "rate_volume": -1.86
  },
  {
    "index": 2953,
    "date": "2013-04-09",
    "close": 15.249,
    "open": 15.227,
    "high": 15.304,
    "low": 15.098,
    "volume": 306752767.0,
    "rate": -2.0,
    "compare": -0.31099999999999994,
    "rate_open": -2.14,
    "rate_high": -1.65,
    "rate_low": -2.97,
    "rate_volume": -18.4
  },
  {
    "index": 2952,
    "date": "2013-04-10",
    "close": 15.56,
    "open": 15.289,
    "high": 15.609,
    "low": 15.215,
    "volume": 375927368.0,
    "rate": 0.31,
    "compare": 0.04800000000000004,
    "rate_open": -1.44,
    "rate_high": 0.63,
    "rate_low": -1.91,
    "rate_volume": 14.4
  },
  {
    "index": 2951,
    "date": "2013-04-11",
    "close": 15.512,
    "open": 15.49,
    "high": 15.642,
    "low": 15.4,
    "volume": 328616701.0,
    "rate": 1.06,
    "compare": 0.1620000000000008,
    "rate_open": 0.91,
    "rate_high": 1.9,
    "rate_low": 0.33,
    "rate_volume": 37.65
  },
  {
    "index": 2950,
    "date": "2013-04-12",
    "close": 15.35,
    "open": 15.505,
    "high": 15.505,
    "low": 15.325,
    "volume": 238725355.0,
    "rate": 2.37,
    "compare": 0.3550000000000004,
    "rate_open": 3.4,
    "rate_high": 3.4,
    "rate_low": 2.2,
    "rate_volume": -24.82
  },
  {
    "index": 2949,
    "date": "2013-04-15",
    "close": 14.995,
    "open": 15.25,
    "high": 15.282,
    "low": 14.984,
    "volume": 317519142.0,
    "rate": -1.5,
    "compare": -0.22800000000000153,
    "rate_open": 0.18,
    "rate_high": 0.39,
    "rate_low": -1.57,
    "rate_volume": 3.84
  },
  {
    "index": 2948,
    "date": "2013-04-16",
    "close": 15.223,
    "open": 15.056,
    "high": 15.236,
    "low": 15.02,
    "volume": 305771338.0,
    "rate": 5.82,
    "compare": 0.8370000000000015,
    "rate_open": 4.66,
    "rate_high": 5.91,
    "rate_low": 4.41,
    "rate_volume": -67.65
  },
  {
    "index": 2947,
    "date": "2013-04-17",
    "close": 14.386,
    "open": 15.01,
    "high": 15.021,
    "low": 14.218,
    "volume": 945054789.0,
    "rate": 2.74,
    "compare": 0.38399999999999856,
    "rate_open": 7.2,
    "rate_high": 7.28,
    "rate_low": 1.54,
    "rate_volume": 41.84
  },
  {
    "index": 2946,
    "date": "2013-04-18",
    "close": 14.002,
    "open": 14.464,
    "high": 14.492,
    "low": 13.919,
    "volume": 666297318.0,
    "rate": 0.39,
    "compare": 0.05500000000000149,
    "rate_open": 3.71,
    "rate_high": 3.91,
    "rate_low": -0.2,
    "rate_volume": 9.36
  },
  {
    "index": 2945,
    "date": "2013-04-19",
    "close": 13.947,
    "open": 13.856,
    "high": 14.271,
    "low": 13.754,
    "volume": 609273413.0,
    "rate": -2.04,
    "compare": -0.29100000000000037,
    "rate_open": -2.68,
    "rate_high": 0.23,
    "rate_low": -3.4,
    "rate_volume": 41.72
  },
  {
    "index": 2944,
    "date": "2013-04-22",
    "close": 14.238,
    "open": 14.023,
    "high": 14.364,
    "low": 13.974,
    "volume": 429918198.0,
    "rate": -1.84,
    "compare": -0.26700000000000124,
    "rate_open": -3.32,
    "rate_high": -0.97,
    "rate_low": -3.66,
    "rate_volume": -35.28
  },
  {
    "index": 2943,
    "date": "2013-04-23",
    "close": 14.505,
    "open": 14.428,
    "high": 14.585,
    "low": 14.243,
    "volume": 664236460.0,
    "rate": 0.17,
    "compare": 0.02400000000000091,
    "rate_open": -0.37,
    "rate_high": 0.72,
    "rate_low": -1.64,
    "rate_volume": -31.51
  },
  {
    "index": 2942,
    "date": "2013-04-24",
    "close": 14.481,
    "open": 14.055,
    "high": 14.83,
    "low": 14.018,
    "volume": 969834534.0,
    "rate": -0.71,
    "compare": -0.10400000000000098,
    "rate_open": -3.63,
    "rate_high": 1.68,
    "rate_low": -3.89,
    "rate_volume": 152.01
  },
  {
    "index": 2941,
    "date": "2013-04-25",
    "close": 14.585,
    "open": 14.687,
    "high": 14.784,
    "low": 14.536,
    "volume": 384837005.0,
    "rate": -2.11,
    "compare": -0.3149999999999995,
    "rate_open": -1.43,
    "rate_high": -0.78,
    "rate_low": -2.44,
    "rate_volume": -49.65
  },
  {
    "index": 2940,
    "date": "2013-04-26",
    "close": 14.9,
    "open": 14.636,
    "high": 14.956,
    "low": 14.58,
    "volume": 764276724.0,
    "rate": -3.0,
    "compare": -0.4610000000000003,
    "rate_open": -4.72,
    "rate_high": -2.64,
    "rate_low": -5.08,
    "rate_volume": 19.36
  },
  {
    "index": 2939,
    "date": "2013-04-29",
    "close": 15.361,
    "open": 15.016,
    "high": 15.486,
    "low": 15.0,
    "volume": 640325080.0,
    "rate": -2.86,
    "compare": -0.4529999999999994,
    "rate_open": -5.05,
    "rate_high": -2.07,
    "rate_low": -5.15,
    "rate_volume": -7.41
  },
  {
    "index": 2938,
    "date": "2013-04-30",
    "close": 15.814,
    "open": 15.539,
    "high": 15.902,
    "low": 15.431,
    "volume": 691538140.0,
    "rate": 0.8,
    "compare": 0.125,
    "rate_open": -0.96,
    "rate_high": 1.36,
    "rate_low": -1.64,
    "rate_volume": 36.36
  },
  {
    "index": 2937,
    "date": "2013-05-01",
    "close": 15.689,
    "open": 15.874,
    "high": 15.89,
    "low": 15.514,
    "volume": 507155295.0,
    "rate": -1.4,
    "compare": -0.22199999999999953,
    "rate_open": -0.23,
    "rate_high": -0.13,
    "rate_low": -2.5,
    "rate_volume": 20.17
  },
  {
    "index": 2936,
    "date": "2013-05-02",
    "close": 15.911,
    "open": 15.778,
    "high": 16.021,
    "low": 15.737,
    "volume": 422025158.0,
    "rate": -1.0,
    "compare": -0.16000000000000192,
    "rate_open": -1.82,
    "rate_high": -0.31,
    "rate_low": -2.08,
    "rate_volume": 16.73
  },
  {
    "index": 2935,
    "date": "2013-05-03",
    "close": 16.071,
    "open": 16.118,
    "high": 16.187,
    "low": 16.041,
    "volume": 361527514.0,
    "rate": -2.33,
    "compare": -0.3829999999999991,
    "rate_open": -2.04,
    "rate_high": -1.62,
    "rate_low": -2.51,
    "rate_volume": -27.21
  },
  {
    "index": 2934,
    "date": "2013-05-06",
    "close": 16.454,
    "open": 16.275,
    "high": 16.507,
    "low": 16.225,
    "volume": 496641145.0,
    "rate": 0.45,
    "compare": 0.0730000000000004,
    "rate_open": -0.65,
    "rate_high": 0.77,
    "rate_low": -0.95,
    "rate_volume": 2.66
  },
  {
    "index": 2933,
    "date": "2013-05-07",
    "close": 16.381,
    "open": 16.606,
    "high": 16.634,
    "low": 16.204,
    "volume": 483752788.0,
    "rate": -1.12,
    "compare": -0.18499999999999872,
    "rate_open": 0.24,
    "rate_high": 0.41,
    "rate_low": -2.19,
    "rate_volume": 2.36
  },
  {
    "index": 2932,
    "date": "2013-05-08",
    "close": 16.566,
    "open": 16.394,
    "high": 16.62,
    "low": 16.279,
    "volume": 472596625.0,
    "rate": 1.55,
    "compare": 0.2530000000000001,
    "rate_open": 0.5,
    "rate_high": 1.88,
    "rate_low": -0.21,
    "rate_volume": 18.52
  },
  {
    "index": 2931,
    "date": "2013-05-09",
    "close": 16.313,
    "open": 16.422,
    "high": 16.536,
    "low": 16.271,
    "volume": 398750303.0,
    "rate": 0.84,
    "compare": 0.13599999999999923,
    "rate_open": 1.51,
    "rate_high": 2.22,
    "rate_low": 0.58,
    "rate_volume": 19.08
  },
  {
    "index": 2930,
    "date": "2013-05-10",
    "close": 16.177,
    "open": 16.356,
    "high": 16.418,
    "low": 16.089,
    "volume": 334850263.0,
    "rate": -0.39,
    "compare": -0.06400000000000006,
    "rate_open": 0.71,
    "rate_high": 1.09,
    "rate_low": -0.94,
    "rate_volume": 5.59
  },
  {
    "index": 2929,
    "date": "2013-05-13",
    "close": 16.241,
    "open": 16.125,
    "high": 16.354,
    "low": 16.125,
    "volume": 317109557.0,
    "rate": 2.45,
    "compare": 0.38899999999999935,
    "rate_open": 1.72,
    "rate_high": 3.17,
    "rate_low": 1.72,
    "rate_volume": -29.08
  },
  {
    "index": 2928,
    "date": "2013-05-14",
    "close": 15.852,
    "open": 16.209,
    "high": 16.257,
    "low": 15.791,
    "volume": 447116207.0,
    "rate": 3.5,
    "compare": 0.5359999999999996,
    "rate_open": 5.83,
    "rate_high": 6.14,
    "rate_low": 3.1,
    "rate_volume": -39.71
  },
  {
    "index": 2927,
    "date": "2013-05-15",
    "close": 15.316,
    "open": 15.684,
    "high": 15.75,
    "low": 15.084,
    "volume": 741613082.0,
    "rate": -1.32,
    "compare": -0.20500000000000007,
    "rate_open": 1.05,
    "rate_high": 1.48,
    "rate_low": -2.82,
    "rate_volume": 22.89
  },
  {
    "index": 2926,
    "date": "2013-05-16",
    "close": 15.521,
    "open": 15.116,
    "high": 15.637,
    "low": 14.961,
    "volume": 603466515.0,
    "rate": 0.3,
    "compare": 0.0470000000000006,
    "rate_open": -2.31,
    "rate_high": 1.05,
    "rate_low": -3.32,
    "rate_volume": 40.97
  },
  {
    "index": 2925,
    "date": "2013-05-17",
    "close": 15.474,
    "open": 15.68,
    "high": 15.717,
    "low": 15.393,
    "volume": 428079744.0,
    "rate": -2.18,
    "compare": -0.34500000000000064,
    "rate_open": -0.88,
    "rate_high": -0.64,
    "rate_low": -2.69,
    "rate_volume": -5.2
  },
  {
    "index": 2924,
    "date": "2013-05-20",
    "close": 15.819,
    "open": 15.425,
    "high": 15.921,
    "low": 15.361,
    "volume": 451576388.0,
    "rate": 0.75,
    "compare": 0.11700000000000088,
    "rate_open": -1.76,
    "rate_high": 1.39,
    "rate_low": -2.17,
    "rate_volume": -1.03
  },
  {
    "index": 2923,
    "date": "2013-05-21",
    "close": 15.702,
    "open": 15.648,
    "high": 15.91,
    "low": 15.507,
    "volume": 456297416.0,
    "rate": -0.39,
    "compare": -0.06099999999999994,
    "rate_open": -0.73,
    "rate_high": 0.93,
    "rate_low": -1.62,
    "rate_volume": 2.94
  },
  {
    "index": 2922,
    "date": "2013-05-22",
    "close": 15.763,
    "open": 15.859,
    "high": 16.012,
    "low": 15.651,
    "volume": 443259875.0,
    "rate": -0.18,
    "compare": -0.02800000000000047,
    "rate_open": 0.43,
    "rate_high": 1.4,
    "rate_low": -0.89,
    "rate_volume": 25.43
  },
  {
    "index": 2921,
    "date": "2013-05-23",
    "close": 15.791,
    "open": 15.57,
    "high": 15.934,
    "low": 15.564,
    "volume": 353381297.0,
    "rate": -0.67,
    "compare": -0.10699999999999932,
    "rate_open": -2.06,
    "rate_high": 0.23,
    "rate_low": -2.1,
    "rate_volume": 27.84
  },
  {
    "index": 2920,
    "date": "2013-05-24",
    "close": 15.898,
    "open": 15.745,
    "high": 15.916,
    "low": 15.727,
    "volume": 276426832.0,
    "rate": 0.84,
    "compare": 0.13199999999999967,
    "rate_open": -0.13,
    "rate_high": 0.95,
    "rate_low": -0.25,
    "rate_volume": -28.41
  },
  {
    "index": 2919,
    "date": "2013-05-28",
    "close": 15.766,
    "open": 16.068,
    "high": 16.111,
    "low": 15.745,
    "volume": 386145138.0,
    "rate": -0.79,
    "compare": -0.125,
    "rate_open": 1.11,
    "rate_high": 1.38,
    "rate_low": -0.92,
    "rate_volume": 16.74
  },
  {
    "index": 2918,
    "date": "2013-05-29",
    "close": 15.891,
    "open": 15.714,
    "high": 15.982,
    "low": 15.693,
    "volume": 330783007.0,
    "rate": -1.47,
    "compare": -0.2370000000000001,
    "rate_open": -2.57,
    "rate_high": -0.91,
    "rate_low": -2.7,
    "rate_volume": -6.48
  },
  {
    "index": 2917,
    "date": "2013-05-30",
    "close": 16.128,
    "open": 15.916,
    "high": 16.232,
    "low": 15.875,
    "volume": 353714946.0,
    "rate": 0.41,
    "compare": 0.06599999999999895,
    "rate_open": -0.91,
    "rate_high": 1.06,
    "rate_low": -1.16,
    "rate_volume": -7.96
  },
  {
    "index": 2916,
    "date": "2013-05-31",
    "close": 16.062,
    "open": 16.161,
    "high": 16.325,
    "low": 16.054,
    "volume": 384300552.0,
    "rate": -0.22,
    "compare": -0.03500000000000014,
    "rate_open": 0.4,
    "rate_high": 1.42,
    "rate_low": -0.27,
    "rate_volume": 3.21
  },
  {
    "index": 2915,
    "date": "2013-06-03",
    "close": 16.097,
    "open": 16.097,
    "high": 16.156,
    "low": 15.803,
    "volume": 372351736.0,
    "rate": 0.31,
    "compare": 0.05000000000000071,
    "rate_open": 0.31,
    "rate_high": 0.68,
    "rate_low": -1.52,
    "rate_volume": 27.2
  },
  {
    "index": 2914,
    "date": "2013-06-04",
    "close": 16.047,
    "open": 16.186,
    "high": 16.23,
    "low": 15.978,
    "volume": 292726377.0,
    "rate": 0.94,
    "compare": 0.15000000000000036,
    "rate_open": 1.82,
    "rate_high": 2.09,
    "rate_low": 0.51,
    "rate_volume": 0.74
  },
  {
    "index": 2913,
    "date": "2013-06-05",
    "close": 15.897,
    "open": 15.916,
    "high": 16.097,
    "low": 15.847,
    "volume": 290589639.0,
    "rate": 1.52,
    "compare": 0.23799999999999955,
    "rate_open": 1.64,
    "rate_high": 2.8,
    "rate_low": 1.2,
    "rate_volume": -30.33
  },
  {
    "index": 2912,
    "date": "2013-06-06",
    "close": 15.659,
    "open": 15.91,
    "high": 15.964,
    "low": 15.502,
    "volume": 417074249.0,
    "rate": -0.76,
    "compare": -0.11999999999999922,
    "rate_open": 0.83,
    "rate_high": 1.17,
    "rate_low": -1.76,
    "rate_volume": 3.05
  },
  {
    "index": 2911,
    "date": "2013-06-07",
    "close": 15.779,
    "open": 15.589,
    "high": 15.83,
    "low": 15.456,
    "volume": 404743149.0,
    "rate": 0.66,
    "compare": 0.1039999999999992,
    "rate_open": -0.55,
    "rate_high": 0.99,
    "rate_low": -1.4,
    "rate_volume": -10.13
  },
  {
    "index": 2910,
    "date": "2013-06-10",
    "close": 15.675,
    "open": 15.883,
    "high": 16.039,
    "low": 15.6,
    "volume": 450356622.0,
    "rate": 0.29,
    "compare": 0.04600000000000115,
    "rate_open": 1.63,
    "rate_high": 2.62,
    "rate_low": -0.19,
    "rate_volume": 57.26
  },
  {
    "index": 2909,
    "date": "2013-06-11",
    "close": 15.629,
    "open": 15.562,
    "high": 15.813,
    "low": 15.476,
    "volume": 286384370.0,
    "rate": 1.26,
    "compare": 0.19399999999999906,
    "rate_open": 0.82,
    "rate_high": 2.45,
    "rate_low": 0.27,
    "rate_volume": 7.9
  },
  {
    "index": 2908,
    "date": "2013-06-12",
    "close": 15.435,
    "open": 15.696,
    "high": 15.759,
    "low": 15.411,
    "volume": 265426937.0,
    "rate": -0.87,
    "compare": -0.1349999999999998,
    "rate_open": 0.81,
    "rate_high": 1.21,
    "rate_low": -1.02,
    "rate_volume": -7.23
  },
  {
    "index": 2907,
    "date": "2013-06-13",
    "close": 15.57,
    "open": 15.446,
    "high": 15.612,
    "low": 15.312,
    "volume": 286112630.0,
    "rate": 1.37,
    "compare": 0.2110000000000003,
    "rate_open": 0.57,
    "rate_high": 1.65,
    "rate_low": -0.31,
    "rate_volume": 5.16
  },
  {
    "index": 2906,
    "date": "2013-06-14",
    "close": 15.359,
    "open": 15.55,
    "high": 15.582,
    "low": 15.304,
    "volume": 272083916.0,
    "rate": -0.45,
    "compare": -0.07000000000000028,
    "rate_open": 0.78,
    "rate_high": 0.99,
    "rate_low": -0.81,
    "rate_volume": 4.87
  },
  {
    "index": 2905,
    "date": "2013-06-17",
    "close": 15.429,
    "open": 15.409,
    "high": 15.561,
    "low": 15.37,
    "volume": 259442071.0,
    "rate": 0.06,
    "compare": 0.009000000000000341,
    "rate_open": -0.07,
    "rate_high": 0.91,
    "rate_low": -0.32,
    "rate_volume": 32.94
  },
  {
    "index": 2904,
    "date": "2013-06-18",
    "close": 15.42,
    "open": 15.413,
    "high": 15.532,
    "low": 15.365,
    "volume": 195161987.0,
    "rate": 2.07,
    "compare": 0.3130000000000006,
    "rate_open": 2.03,
    "rate_high": 2.81,
    "rate_low": 1.71,
    "rate_volume": -37.25
  },
  {
    "index": 2903,
    "date": "2013-06-19",
    "close": 15.107,
    "open": 15.407,
    "high": 15.416,
    "low": 15.107,
    "volume": 311031451.0,
    "rate": 1.48,
    "compare": 0.21999999999999886,
    "rate_open": 3.49,
    "rate_high": 3.55,
    "rate_low": 1.48,
    "rate_volume": -13.0
  },
  {
    "index": 2902,
    "date": "2013-06-20",
    "close": 14.887,
    "open": 14.975,
    "high": 15.214,
    "low": 14.827,
    "volume": 357498589.0,
    "rate": 0.81,
    "compare": 0.11899999999999977,
    "rate_open": 1.4,
    "rate_high": 3.02,
    "rate_low": 0.4,
    "rate_volume": -25.71
  },
  {
    "index": 2901,
    "date": "2013-06-21",
    "close": 14.768,
    "open": 14.946,
    "high": 15.0,
    "low": 14.575,
    "volume": 481249865.0,
    "rate": 2.73,
    "compare": 0.39200000000000124,
    "rate_open": 3.96,
    "rate_high": 4.34,
    "rate_low": 1.38,
    "rate_volume": 0.1
  },
  {
    "index": 2900,
    "date": "2013-06-24",
    "close": 14.376,
    "open": 14.55,
    "high": 14.595,
    "low": 14.216,
    "volume": 480746201.0,
    "rate": -0.03,
    "compare": -0.004000000000001336,
    "rate_open": 1.18,
    "rate_high": 1.5,
    "rate_low": -1.14,
    "rate_volume": 52.94
  },
  {
    "index": 2899,
    "date": "2013-06-25",
    "close": 14.38,
    "open": 14.489,
    "high": 14.564,
    "low": 14.244,
    "volume": 314339458.0,
    "rate": 1.15,
    "compare": 0.16300000000000026,
    "rate_open": 1.91,
    "rate_high": 2.44,
    "rate_low": 0.19,
    "rate_volume": -14.57
  },
  {
    "index": 2898,
    "date": "2013-06-26",
    "close": 14.217,
    "open": 14.425,
    "high": 14.457,
    "low": 14.131,
    "volume": 367946660.0,
    "rate": 1.09,
    "compare": 0.15300000000000047,
    "rate_open": 2.57,
    "rate_high": 2.79,
    "rate_low": 0.48,
    "rate_volume": 9.05
  },
  {
    "index": 2897,
    "date": "2013-06-27",
    "close": 14.064,
    "open": 14.259,
    "high": 14.335,
    "low": 14.055,
    "volume": 337400533.0,
    "rate": -0.69,
    "compare": -0.09800000000000075,
    "rate_open": 0.68,
    "rate_high": 1.22,
    "rate_low": -0.76,
    "rate_volume": -41.69
  },
  {
    "index": 2896,
    "date": "2013-06-28",
    "close": 14.162,
    "open": 13.977,
    "high": 14.295,
    "low": 13.888,
    "volume": 578638247.0,
    "rate": -3.1,
    "compare": -0.4529999999999994,
    "rate_open": -4.37,
    "rate_high": -2.19,
    "rate_low": -4.97,
    "rate_volume": 47.92
  },
  {
    "index": 2895,
    "date": "2013-07-01",
    "close": 14.615,
    "open": 14.382,
    "high": 14.724,
    "low": 14.329,
    "volume": 391172571.0,
    "rate": -2.21,
    "compare": -0.3309999999999995,
    "rate_open": -3.77,
    "rate_high": -1.49,
    "rate_low": -4.13,
    "rate_volume": -16.79
  },
  {
    "index": 2894,
    "date": "2013-07-02",
    "close": 14.946,
    "open": 14.641,
    "high": 15.058,
    "low": 14.624,
    "volume": 470086786.0,
    "rate": -0.55,
    "compare": -0.08300000000000018,
    "rate_open": -2.58,
    "rate_high": 0.19,
    "rate_low": -2.69,
    "rate_volume": 95.11
  },
  {
    "index": 2893,
    "date": "2013-07-03",
    "close": 15.029,
    "open": 15.031,
    "high": 15.106,
    "low": 14.909,
    "volume": 240928873.0,
    "rate": 0.81,
    "compare": 0.12100000000000044,
    "rate_open": 0.83,
    "rate_high": 1.33,
    "rate_low": 0.01,
    "rate_volume": -12.1
  },
  {
    "index": 2892,
    "date": "2013-07-05",
    "close": 14.908,
    "open": 15.014,
    "high": 15.117,
    "low": 14.834,
    "volume": 274083314.0,
    "rate": 0.57,
    "compare": 0.08499999999999908,
    "rate_open": 1.29,
    "rate_high": 1.98,
    "rate_low": 0.07,
    "rate_volume": -8.12
  },
  {
    "index": 2891,
    "date": "2013-07-08",
    "close": 14.823,
    "open": 15.004,
    "high": 15.036,
    "low": 14.666,
    "volume": 298313978.0,
    "rate": -1.73,
    "compare": -0.26099999999999923,
    "rate_open": -0.53,
    "rate_high": -0.32,
    "rate_low": -2.77,
    "rate_volume": -15.42
  },
  {
    "index": 2890,
    "date": "2013-07-09",
    "close": 15.084,
    "open": 14.771,
    "high": 15.125,
    "low": 14.656,
    "volume": 352689305.0,
    "rate": 0.39,
    "compare": 0.05799999999999983,
    "rate_open": -1.7,
    "rate_high": 0.66,
    "rate_low": -2.46,
    "rate_volume": 25.33
  },
  {
    "index": 2889,
    "date": "2013-07-10",
    "close": 15.026,
    "open": 14.986,
    "high": 15.171,
    "low": 14.937,
    "volume": 281403557.0,
    "rate": -1.53,
    "compare": -0.23399999999999999,
    "rate_open": -1.8,
    "rate_high": -0.58,
    "rate_low": -2.12,
    "rate_volume": -13.81
  },
  {
    "index": 2888,
    "date": "2013-07-11",
    "close": 15.26,
    "open": 15.105,
    "high": 15.295,
    "low": 15.042,
    "volume": 326476182.0,
    "rate": 0.18,
    "compare": 0.02800000000000047,
    "rate_open": -0.83,
    "rate_high": 0.41,
    "rate_low": -1.25,
    "rate_volume": 16.75
  },
  {
    "index": 2887,
    "date": "2013-07-12",
    "close": 15.232,
    "open": 15.273,
    "high": 15.35,
    "low": 15.122,
    "volume": 279642132.0,
    "rate": -0.22,
    "compare": -0.034000000000000696,
    "rate_open": 0.05,
    "rate_high": 0.55,
    "rate_low": -0.94,
    "rate_volume": 15.47
  },
  {
    "index": 2886,
    "date": "2013-07-15",
    "close": 15.266,
    "open": 15.179,
    "high": 15.409,
    "low": 15.171,
    "volume": 242172662.0,
    "rate": -0.64,
    "compare": -0.09800000000000075,
    "rate_open": -1.2,
    "rate_high": 0.29,
    "rate_low": -1.26,
    "rate_volume": 11.84
  },
  {
    "index": 2885,
    "date": "2013-07-16",
    "close": 15.364,
    "open": 15.233,
    "high": 15.382,
    "low": 15.149,
    "volume": 216537685.0,
    "rate": -0.03,
    "compare": -0.0039999999999995595,
    "rate_open": -0.88,
    "rate_high": 0.09,
    "rate_low": -1.43,
    "rate_volume": 8.78
  },
  {
    "index": 2884,
    "date": "2013-07-17",
    "close": 15.368,
    "open": 15.346,
    "high": 15.436,
    "low": 15.294,
    "volume": 199056455.0,
    "rate": -0.34,
    "compare": -0.0519999999999996,
    "rate_open": -0.48,
    "rate_high": 0.1,
    "rate_low": -0.82,
    "rate_volume": -9.12
  },
  {
    "index": 2883,
    "date": "2013-07-18",
    "close": 15.42,
    "open": 15.478,
    "high": 15.531,
    "low": 15.379,
    "volume": 219043491.0,
    "rate": 1.6,
    "compare": 0.24300000000000033,
    "rate_open": 1.98,
    "rate_high": 2.33,
    "rate_low": 1.33,
    "rate_volume": -18.5
  },
  {
    "index": 2882,
    "date": "2013-07-19",
    "close": 15.177,
    "open": 15.468,
    "high": 15.499,
    "low": 15.155,
    "volume": 268779129.0,
    "rate": -0.32,
    "compare": -0.04800000000000004,
    "rate_open": 1.6,
    "rate_high": 1.8,
    "rate_low": -0.46,
    "rate_volume": 29.23
  },
  {
    "index": 2881,
    "date": "2013-07-22",
    "close": 15.225,
    "open": 15.338,
    "high": 15.348,
    "low": 15.195,
    "volume": 207990592.0,
    "rate": 1.74,
    "compare": 0.26099999999999923,
    "rate_open": 2.5,
    "rate_high": 2.57,
    "rate_low": 1.54,
    "rate_volume": -43.69
  },
  {
    "index": 2880,
    "date": "2013-07-23",
    "close": 14.964,
    "open": 15.214,
    "high": 15.249,
    "low": 14.954,
    "volume": 369393981.0,
    "rate": -4.88,
    "compare": -0.7679999999999989,
    "rate_open": -3.29,
    "rate_high": -3.07,
    "rate_low": -4.95,
    "rate_volume": -37.61
  },
  {
    "index": 2879,
    "date": "2013-07-24",
    "close": 15.732,
    "open": 15.676,
    "high": 15.878,
    "low": 15.545,
    "volume": 592055888.0,
    "rate": 0.45,
    "compare": 0.07099999999999973,
    "rate_open": 0.1,
    "rate_high": 1.39,
    "rate_low": -0.74,
    "rate_volume": 157.77
  },
  {
    "index": 2878,
    "date": "2013-07-25",
    "close": 15.661,
    "open": 15.739,
    "high": 15.764,
    "low": 15.565,
    "volume": 229682774.0,
    "rate": -0.57,
    "compare": -0.08900000000000041,
    "rate_open": -0.07,
    "rate_high": 0.09,
    "rate_low": -1.17,
    "rate_volume": 14.68
  },
  {
    "index": 2877,
    "date": "2013-07-26",
    "close": 15.75,
    "open": 15.546,
    "high": 15.751,
    "low": 15.512,
    "volume": 200275212.0,
    "rate": -1.51,
    "compare": -0.24200000000000088,
    "rate_open": -2.79,
    "rate_high": -1.51,
    "rate_low": -3.0,
    "rate_volume": -19.39
  },
  {
    "index": 2876,
    "date": "2013-07-29",
    "close": 15.992,
    "open": 15.743,
    "high": 16.071,
    "low": 15.721,
    "volume": 248441448.0,
    "rate": -1.22,
    "compare": -0.1980000000000004,
    "rate_open": -2.76,
    "rate_high": -0.74,
    "rate_low": -2.9,
    "rate_volume": -19.71
  },
  {
    "index": 2875,
    "date": "2013-07-30",
    "close": 16.19,
    "open": 16.07,
    "high": 16.327,
    "low": 16.044,
    "volume": 309422569.0,
    "rate": 0.17,
    "compare": 0.028000000000002245,
    "rate_open": -0.57,
    "rate_high": 1.02,
    "rate_low": -0.73,
    "rate_volume": -4.19
  },
  {
    "index": 2874,
    "date": "2013-07-31",
    "close": 16.162,
    "open": 16.25,
    "high": 16.334,
    "low": 16.051,
    "volume": 322957727.0,
    "rate": -0.91,
    "compare": -0.1479999999999997,
    "rate_open": -0.37,
    "rate_high": 0.15,
    "rate_low": -1.59,
    "rate_volume": 56.59
  },
  {
    "index": 2873,
    "date": "2013-08-01",
    "close": 16.31,
    "open": 16.277,
    "high": 16.314,
    "low": 16.188,
    "volume": 206249494.0,
    "rate": -1.27,
    "compare": -0.20899999999999963,
    "rate_open": -1.46,
    "rate_high": -1.24,
    "rate_low": -2.0,
    "rate_volume": -24.94
  },
  {
    "index": 2872,
    "date": "2013-08-02",
    "close": 16.519,
    "open": 16.357,
    "high": 16.53,
    "low": 16.309,
    "volume": 274781579.0,
    "rate": -1.47,
    "compare": -0.2469999999999999,
    "rate_open": -2.44,
    "rate_high": -1.41,
    "rate_low": -2.73,
    "rate_volume": -13.82
  },
  {
    "index": 2871,
    "date": "2013-08-05",
    "close": 16.766,
    "open": 16.596,
    "high": 16.81,
    "low": 16.505,
    "volume": 318854687.0,
    "rate": 0.9,
    "compare": 0.14999999999999858,
    "rate_open": -0.12,
    "rate_high": 1.17,
    "rate_low": -0.67,
    "rate_volume": -4.8
  },
  {
    "index": 2870,
    "date": "2013-08-06",
    "close": 16.616,
    "open": 16.715,
    "high": 16.853,
    "low": 16.506,
    "volume": 334914495.0,
    "rate": 0.06,
    "compare": 0.00999999999999801,
    "rate_open": 0.66,
    "rate_high": 1.49,
    "rate_low": -0.6,
    "rate_volume": 12.07
  },
  {
    "index": 2869,
    "date": "2013-08-07",
    "close": 16.606,
    "open": 16.564,
    "high": 16.679,
    "low": 16.492,
    "volume": 298856171.0,
    "rate": 0.86,
    "compare": 0.1410000000000018,
    "rate_open": 0.6,
    "rate_high": 1.3,
    "rate_low": 0.16,
    "rate_volume": 16.74
  },
  {
    "index": 2868,
    "date": "2013-08-08",
    "close": 16.465,
    "open": 16.566,
    "high": 16.575,
    "low": 16.355,
    "volume": 255999608.0,
    "rate": 1.45,
    "compare": 0.23499999999999943,
    "rate_open": 2.07,
    "rate_high": 2.13,
    "rate_low": 0.77,
    "rate_volume": -4.34
  },
  {
    "index": 2867,
    "date": "2013-08-09",
    "close": 16.23,
    "open": 16.38,
    "high": 16.445,
    "low": 16.202,
    "volume": 267621104.0,
    "rate": -2.76,
    "compare": -0.4609999999999985,
    "rate_open": -1.86,
    "rate_high": -1.47,
    "rate_low": -2.93,
    "rate_volume": -26.57
  },
  {
    "index": 2866,
    "date": "2013-08-12",
    "close": 16.691,
    "open": 16.316,
    "high": 16.737,
    "low": 16.308,
    "volume": 364433524.0,
    "rate": -4.54,
    "compare": -0.7940000000000005,
    "rate_open": -6.69,
    "rate_high": -4.28,
    "rate_low": -6.73,
    "rate_volume": -58.68
  },
  {
    "index": 2865,
    "date": "2013-08-13",
    "close": 17.485,
    "open": 16.819,
    "high": 17.666,
    "low": 16.716,
    "volume": 881940626.0,
    "rate": -1.79,
    "compare": -0.31899999999999906,
    "rate_open": -5.53,
    "rate_high": -0.78,
    "rate_low": -6.11,
    "rate_volume": 16.6
  },
  {
    "index": 2864,
    "date": "2013-08-14",
    "close": 17.804,
    "open": 17.781,
    "high": 18.009,
    "low": 17.621,
    "volume": 756372400.0,
    "rate": 0.12,
    "compare": 0.021999999999998465,
    "rate_open": -0.01,
    "rate_high": 1.28,
    "rate_low": -0.91,
    "rate_volume": 54.27
  },
  {
    "index": 2863,
    "date": "2013-08-15",
    "close": 17.782,
    "open": 17.729,
    "high": 17.943,
    "low": 17.467,
    "volume": 490294518.0,
    "rate": -0.88,
    "compare": -0.15800000000000125,
    "rate_open": -1.18,
    "rate_high": 0.02,
    "rate_low": -2.64,
    "rate_volume": 35.33
  },
  {
    "index": 2862,
    "date": "2013-08-16",
    "close": 17.94,
    "open": 17.862,
    "high": 17.962,
    "low": 17.816,
    "volume": 362303786.0,
    "rate": -1.07,
    "compare": -0.19399999999999906,
    "rate_open": -1.5,
    "rate_high": -0.95,
    "rate_low": -1.75,
    "rate_volume": -29.03
  },
  {
    "index": 2861,
    "date": "2013-08-19",
    "close": 18.134,
    "open": 18.012,
    "high": 18.348,
    "low": 18.0,
    "volume": 510518435.0,
    "rate": 1.34,
    "compare": 0.23900000000000077,
    "rate_open": 0.65,
    "rate_high": 2.53,
    "rate_low": 0.59,
    "rate_volume": 42.33
  },
  {
    "index": 2860,
    "date": "2013-08-20",
    "close": 17.895,
    "open": 18.204,
    "high": 18.235,
    "low": 17.886,
    "volume": 358687331.0,
    "rate": -0.26,
    "compare": -0.045999999999999375,
    "rate_open": 1.47,
    "rate_high": 1.64,
    "rate_low": -0.31,
    "rate_volume": 6.79
  },
  {
    "index": 2859,
    "date": "2013-08-21",
    "close": 17.941,
    "open": 17.985,
    "high": 18.112,
    "low": 17.9,
    "volume": 335877556.0,
    "rate": -0.12,
    "compare": -0.022000000000002018,
    "rate_open": 0.12,
    "rate_high": 0.83,
    "rate_low": -0.35,
    "rate_volume": 37.54
  },
  {
    "index": 2858,
    "date": "2013-08-22",
    "close": 17.963,
    "open": 18.035,
    "high": 18.057,
    "low": 17.793,
    "volume": 244206948.0,
    "rate": 0.39,
    "compare": 0.06900000000000261,
    "rate_open": 0.79,
    "rate_high": 0.91,
    "rate_low": -0.56,
    "rate_volume": 9.64
  },
  {
    "index": 2857,
    "date": "2013-08-23",
    "close": 17.894,
    "open": 17.974,
    "high": 17.977,
    "low": 17.834,
    "volume": 222729107.0,
    "rate": -0.38,
    "compare": -0.06900000000000261,
    "rate_open": 0.06,
    "rate_high": 0.08,
    "rate_low": -0.72,
    "rate_volume": -32.7
  },
  {
    "index": 2856,
    "date": "2013-08-26",
    "close": 17.963,
    "open": 17.884,
    "high": 18.221,
    "low": 17.875,
    "volume": 330964531.0,
    "rate": 2.94,
    "compare": 0.5130000000000017,
    "rate_open": 2.49,
    "rate_high": 4.42,
    "rate_low": 2.44,
    "rate_volume": -21.98
  },
  {
    "index": 2855,
    "date": "2013-08-27",
    "close": 17.45,
    "open": 17.786,
    "high": 17.947,
    "low": 17.368,
    "volume": 424188860.0,
    "rate": -0.47,
    "compare": -0.08200000000000074,
    "rate_open": 1.45,
    "rate_high": 2.37,
    "rate_low": -0.94,
    "rate_volume": 37.9
  },
  {
    "index": 2854,
    "date": "2013-08-28",
    "close": 17.532,
    "open": 17.357,
    "high": 17.707,
    "low": 17.357,
    "volume": 307607020.0,
    "rate": -0.17,
    "compare": -0.028999999999999915,
    "rate_open": -1.16,
    "rate_high": 0.83,
    "rate_low": -1.16,
    "rate_volume": 28.35
  },
  {
    "index": 2853,
    "date": "2013-08-29",
    "close": 17.561,
    "open": 17.559,
    "high": 17.732,
    "low": 17.54,
    "volume": 239655096.0,
    "rate": 0.92,
    "compare": 0.16000000000000014,
    "rate_open": 0.91,
    "rate_high": 1.9,
    "rate_low": 0.8,
    "rate_volume": -12.02
  },
  {
    "index": 2852,
    "date": "2013-08-30",
    "close": 17.401,
    "open": 17.571,
    "high": 17.605,
    "low": 17.375,
    "volume": 272403424.0,
    "rate": -0.28,
    "compare": -0.04800000000000182,
    "rate_open": 0.7,
    "rate_high": 0.89,
    "rate_low": -0.42,
    "rate_volume": -17.98
  },
  {
    "index": 2851,
    "date": "2013-09-03",
    "close": 17.449,
    "open": 17.611,
    "high": 17.879,
    "low": 17.405,
    "volume": 332100996.0,
    "rate": -2.03,
    "compare": -0.3609999999999971,
    "rate_open": -1.12,
    "rate_high": 0.39,
    "rate_low": -2.27,
    "rate_volume": -3.75
  },
  {
    "index": 2850,
    "date": "2013-09-04",
    "close": 17.81,
    "open": 17.841,
    "high": 17.937,
    "low": 17.724,
    "volume": 345031857.0,
    "rate": 0.69,
    "compare": 0.12199999999999989,
    "rate_open": 0.86,
    "rate_high": 1.41,
    "rate_low": 0.2,
    "rate_volume": 45.97
  },
  {
    "index": 2849,
    "date": "2013-09-05",
    "close": 17.688,
    "open": 17.866,
    "high": 17.881,
    "low": 17.63,
    "volume": 236367752.0,
    "rate": -0.6,
    "compare": -0.10600000000000165,
    "rate_open": 0.4,
    "rate_high": 0.49,
    "rate_low": -0.92,
    "rate_volume": -34.26
  },
  {
    "index": 2848,
    "date": "2013-09-06",
    "close": 17.794,
    "open": 17.801,
    "high": 17.835,
    "low": 17.498,
    "volume": 359525372.0,
    "rate": -1.57,
    "compare": -0.28300000000000125,
    "rate_open": -1.53,
    "rate_high": -1.34,
    "rate_low": -3.2,
    "rate_volume": 5.53
  },
  {
    "index": 2847,
    "date": "2013-09-09",
    "close": 18.077,
    "open": 18.036,
    "high": 18.14,
    "low": 17.981,
    "volume": 340686673.0,
    "rate": 2.33,
    "compare": 0.41100000000000136,
    "rate_open": 2.09,
    "rate_high": 2.68,
    "rate_low": 1.78,
    "rate_volume": -54.16
  },
  {
    "index": 2846,
    "date": "2013-09-10",
    "close": 17.666,
    "open": 18.079,
    "high": 18.123,
    "low": 17.482,
    "volume": 743196231.0,
    "rate": 5.76,
    "compare": 0.9619999999999997,
    "rate_open": 8.23,
    "rate_high": 8.49,
    "rate_low": 4.66,
    "rate_volume": -17.3
  },
  {
    "index": 2845,
    "date": "2013-09-11",
    "close": 16.704,
    "open": 16.679,
    "high": 16.917,
    "low": 16.6,
    "volume": 898694723.0,
    "rate": -1.05,
    "compare": -0.17800000000000082,
    "rate_open": -1.2,
    "rate_high": 0.21,
    "rate_low": -1.67,
    "rate_volume": 122.42
  },
  {
    "index": 2844,
    "date": "2013-09-12",
    "close": 16.882,
    "open": 16.732,
    "high": 16.979,
    "low": 16.643,
    "volume": 404050288.0,
    "rate": 1.67,
    "compare": 0.27800000000000225,
    "rate_open": 0.77,
    "rate_high": 2.26,
    "rate_low": 0.23,
    "rate_volume": 35.21
  },
  {
    "index": 2843,
    "date": "2013-09-13",
    "close": 16.604,
    "open": 16.762,
    "high": 16.851,
    "low": 16.596,
    "volume": 298834051.0,
    "rate": 3.28,
    "compare": 0.5279999999999987,
    "rate_open": 4.27,
    "rate_high": 4.82,
    "rate_low": 3.23,
    "rate_volume": -45.52
  },
  {
    "index": 2842,
    "date": "2013-09-16",
    "close": 16.076,
    "open": 16.464,
    "high": 16.486,
    "low": 15.972,
    "volume": 548551209.0,
    "rate": -1.14,
    "compare": -0.18499999999999872,
    "rate_open": 1.25,
    "rate_high": 1.38,
    "rate_low": -1.78,
    "rate_volume": 37.35
  },
  {
    "index": 2841,
    "date": "2013-09-17",
    "close": 16.261,
    "open": 15.999,
    "high": 16.418,
    "low": 15.982,
    "volume": 399379491.0,
    "rate": -2.02,
    "compare": -0.33500000000000085,
    "rate_open": -3.6,
    "rate_high": -1.07,
    "rate_low": -3.7,
    "rate_volume": -12.58
  },
  {
    "index": 2840,
    "date": "2013-09-18",
    "close": 16.596,
    "open": 16.542,
    "high": 16.655,
    "low": 16.452,
    "volume": 456861673.0,
    "rate": -1.61,
    "compare": -0.27199999999999847,
    "rate_open": -1.93,
    "rate_high": -1.26,
    "rate_low": -2.47,
    "rate_volume": 12.93
  },
  {
    "index": 2839,
    "date": "2013-09-19",
    "close": 16.868,
    "open": 16.811,
    "high": 16.994,
    "low": 16.759,
    "volume": 404539253.0,
    "rate": 1.05,
    "compare": 0.17499999999999716,
    "rate_open": 0.71,
    "rate_high": 1.8,
    "rate_low": 0.4,
    "rate_volume": -42.15
  },
  {
    "index": 2838,
    "date": "2013-09-20",
    "close": 16.693,
    "open": 17.071,
    "high": 17.091,
    "low": 16.643,
    "volume": 699301987.0,
    "rate": -4.74,
    "compare": -0.8299999999999983,
    "rate_open": -2.58,
    "rate_high": -2.47,
    "rate_low": -5.02,
    "rate_volume": -8.24
  },
  {
    "index": 2837,
    "date": "2013-09-23",
    "close": 17.523,
    "open": 17.718,
    "high": 17.747,
    "low": 17.236,
    "volume": 762106862.0,
    "rate": 0.31,
    "compare": 0.054999999999999716,
    "rate_open": 1.43,
    "rate_high": 1.6,
    "rate_low": -1.33,
    "rate_volume": 109.17
  },
  {
    "index": 2836,
    "date": "2013-09-24",
    "close": 17.468,
    "open": 17.674,
    "high": 17.695,
    "low": 17.422,
    "volume": 364343336.0,
    "rate": 1.58,
    "compare": 0.2710000000000008,
    "rate_open": 2.77,
    "rate_high": 2.9,
    "rate_low": 1.31,
    "rate_volume": 14.95
  },
  {
    "index": 2835,
    "date": "2013-09-25",
    "close": 17.197,
    "open": 17.471,
    "high": 17.487,
    "low": 17.194,
    "volume": 316956985.0,
    "rate": -0.97,
    "compare": -0.16799999999999926,
    "rate_open": 0.61,
    "rate_high": 0.7,
    "rate_low": -0.98,
    "rate_volume": 33.61
  },
  {
    "index": 2834,
    "date": "2013-09-26",
    "close": 17.365,
    "open": 17.357,
    "high": 17.449,
    "low": 17.282,
    "volume": 237220969.0,
    "rate": 0.72,
    "compare": 0.12399999999999878,
    "rate_open": 0.67,
    "rate_high": 1.21,
    "rate_low": 0.24,
    "rate_volume": 4.03
  },
  {
    "index": 2833,
    "date": "2013-09-27",
    "close": 17.241,
    "open": 17.278,
    "high": 17.31,
    "low": 17.169,
    "volume": 228039144.0,
    "rate": 1.26,
    "compare": 0.21399999999999864,
    "rate_open": 1.47,
    "rate_high": 1.66,
    "rate_low": 0.83,
    "rate_volume": -12.35
  },
  {
    "index": 2832,
    "date": "2013-09-30",
    "close": 17.027,
    "open": 17.045,
    "high": 17.202,
    "low": 16.943,
    "volume": 260157892.0,
    "rate": -2.3,
    "compare": -0.3999999999999986,
    "rate_open": -2.19,
    "rate_high": -1.29,
    "rate_low": -2.78,
    "rate_volume": -26.48
  },
  {
    "index": 2831,
    "date": "2013-10-01",
    "close": 17.427,
    "open": 17.087,
    "high": 17.469,
    "low": 17.085,
    "volume": 353882974.0,
    "rate": -0.33,
    "compare": -0.05700000000000216,
    "rate_open": -2.27,
    "rate_high": -0.09,
    "rate_low": -2.28,
    "rate_volume": 22.37
  },
  {
    "index": 2830,
    "date": "2013-10-02",
    "close": 17.484,
    "open": 17.344,
    "high": 17.564,
    "low": 17.277,
    "volume": 289183897.0,
    "rate": 1.27,
    "compare": 0.2190000000000012,
    "rate_open": 0.46,
    "rate_high": 1.73,
    "rate_low": 0.07,
    "rate_volume": -10.4
  },
  {
    "index": 2829,
    "date": "2013-10-03",
    "close": 17.265,
    "open": 17.518,
    "high": 17.584,
    "low": 17.169,
    "volume": 322754335.0,
    "rate": 0.08,
    "compare": 0.013999999999999346,
    "rate_open": 1.55,
    "rate_high": 1.93,
    "rate_low": -0.48,
    "rate_volume": 24.68
  },
  {
    "index": 2828,
    "date": "2013-10-04",
    "close": 17.251,
    "open": 17.281,
    "high": 17.307,
    "low": 17.093,
    "volume": 258869779.0,
    "rate": -0.97,
    "compare": -0.16900000000000048,
    "rate_open": -0.8,
    "rate_high": -0.65,
    "rate_low": -1.88,
    "rate_volume": -17.11
  },
  {
    "index": 2827,
    "date": "2013-10-07",
    "close": 17.42,
    "open": 17.377,
    "high": 17.595,
    "low": 17.334,
    "volume": 312292740.0,
    "rate": 1.42,
    "compare": 0.24400000000000333,
    "rate_open": 1.17,
    "rate_high": 2.44,
    "rate_low": 0.92,
    "rate_volume": 7.35
  },
  {
    "index": 2826,
    "date": "2013-10-08",
    "close": 17.176,
    "open": 17.498,
    "high": 17.523,
    "low": 17.162,
    "volume": 290916315.0,
    "rate": -1.16,
    "compare": -0.20200000000000173,
    "rate_open": 0.69,
    "rate_high": 0.83,
    "rate_low": -1.24,
    "rate_volume": -3.58
  },
  {
    "index": 2825,
    "date": "2013-10-09",
    "close": 17.378,
    "open": 17.309,
    "high": 17.421,
    "low": 17.081,
    "volume": 301725166.0,
    "rate": -0.62,
    "compare": -0.10899999999999821,
    "rate_open": -1.02,
    "rate_high": -0.38,
    "rate_low": -2.32,
    "rate_volume": 8.3
  },
  {
    "index": 2824,
    "date": "2013-10-10",
    "close": 17.487,
    "open": 17.547,
    "high": 17.585,
    "low": 17.394,
    "volume": 278602239.0,
    "rate": -0.64,
    "compare": -0.1130000000000031,
    "rate_open": -0.3,
    "rate_high": -0.09,
    "rate_low": -1.17,
    "rate_volume": 4.06
  },
  {
    "index": 2823,
    "date": "2013-10-11",
    "close": 17.6,
    "open": 17.392,
    "high": 17.637,
    "low": 17.327,
    "volume": 267740020.0,
    "rate": -0.65,
    "compare": -0.11599999999999966,
    "rate_open": -1.83,
    "rate_high": -0.45,
    "rate_low": -2.2,
    "rate_volume": 2.23
  },
  {
    "index": 2822,
    "date": "2013-10-14",
    "close": 17.716,
    "open": 17.494,
    "high": 17.771,
    "low": 17.477,
    "volume": 261898430.0,
    "rate": -0.53,
    "compare": -0.09399999999999764,
    "rate_open": -1.77,
    "rate_high": -0.22,
    "rate_low": -1.87,
    "rate_volume": -18.18
  },
  {
    "index": 2821,
    "date": "2013-10-15",
    "close": 17.81,
    "open": 17.768,
    "high": 17.929,
    "low": 17.697,
    "volume": 320074732.0,
    "rate": -0.49,
    "compare": -0.08699999999999974,
    "rate_open": -0.72,
    "rate_high": 0.18,
    "rate_low": -1.12,
    "rate_volume": 27.47
  },
  {
    "index": 2820,
    "date": "2013-10-16",
    "close": 17.897,
    "open": 17.885,
    "high": 17.947,
    "low": 17.83,
    "volume": 251100303.0,
    "rate": -0.67,
    "compare": -0.12100000000000222,
    "rate_open": -0.74,
    "rate_high": -0.39,
    "rate_low": -1.04,
    "rate_volume": -0.98
  },
  {
    "index": 2819,
    "date": "2013-10-17",
    "close": 18.018,
    "open": 17.856,
    "high": 18.028,
    "low": 17.846,
    "volume": 253593594.0,
    "rate": -0.86,
    "compare": -0.15700000000000003,
    "rate_open": -1.76,
    "rate_high": -0.81,
    "rate_low": -1.81,
    "rate_volume": -12.72
  },
  {
    "index": 2818,
    "date": "2013-10-18",
    "close": 18.175,
    "open": 18.071,
    "high": 18.188,
    "low": 18.061,
    "volume": 290542571.0,
    "rate": -2.39,
    "compare": -0.4450000000000003,
    "rate_open": -2.95,
    "rate_high": -2.32,
    "rate_low": -3.0,
    "rate_volume": -27.02
  },
  {
    "index": 2817,
    "date": "2013-10-21",
    "close": 18.62,
    "open": 18.277,
    "high": 18.725,
    "low": 18.269,
    "volume": 398108178.0,
    "rate": 0.29,
    "compare": 0.053000000000000824,
    "rate_open": -1.56,
    "rate_high": 0.85,
    "rate_low": -1.6,
    "rate_volume": -25.46
  },
  {
    "index": 2816,
    "date": "2013-10-22",
    "close": 18.567,
    "open": 18.8,
    "high": 18.873,
    "low": 18.144,
    "volume": 534063546.0,
    "rate": -0.97,
    "compare": -0.1819999999999986,
    "rate_open": 0.27,
    "rate_high": 0.66,
    "rate_low": -3.23,
    "rate_volume": 70.23
  },
  {
    "index": 2815,
    "date": "2013-10-23",
    "close": 18.749,
    "open": 18.536,
    "high": 18.774,
    "low": 18.536,
    "volume": 313724802.0,
    "rate": -1.31,
    "compare": -0.2480000000000011,
    "rate_open": -2.43,
    "rate_high": -1.17,
    "rate_low": -2.43,
    "rate_volume": -18.46
  },
  {
    "index": 2814,
    "date": "2013-10-24",
    "close": 18.997,
    "open": 18.75,
    "high": 19.017,
    "low": 18.659,
    "volume": 384764765.0,
    "rate": 1.13,
    "compare": 0.21300000000000097,
    "rate_open": -0.18,
    "rate_high": 1.24,
    "rate_low": -0.67,
    "rate_volume": 13.91
  },
  {
    "index": 2813,
    "date": "2013-10-25",
    "close": 18.784,
    "open": 18.976,
    "high": 19.044,
    "low": 18.754,
    "volume": 337792870.0,
    "rate": -0.74,
    "compare": -0.14000000000000057,
    "rate_open": 0.27,
    "rate_high": 0.63,
    "rate_low": -0.9,
    "rate_volume": -38.63
  },
  {
    "index": 2812,
    "date": "2013-10-28",
    "close": 18.924,
    "open": 18.894,
    "high": 18.964,
    "low": 18.686,
    "volume": 550441042.0,
    "rate": 2.55,
    "compare": 0.4710000000000001,
    "rate_open": 2.39,
    "rate_high": 2.77,
    "rate_low": 1.26,
    "rate_volume": -13.43
  },
  {
    "index": 2811,
    "date": "2013-10-29",
    "close": 18.453,
    "open": 19.152,
    "high": 19.259,
    "low": 18.376,
    "volume": 635809096.0,
    "rate": -1.56,
    "compare": -0.29299999999999926,
    "rate_open": 2.17,
    "rate_high": 2.74,
    "rate_low": -1.97,
    "rate_volume": 79.52
  },
  {
    "index": 2810,
    "date": "2013-10-30",
    "close": 18.746,
    "open": 18.557,
    "high": 18.84,
    "low": 18.465,
    "volume": 354163142.0,
    "rate": 0.42,
    "compare": 0.0779999999999994,
    "rate_open": -0.59,
    "rate_high": 0.92,
    "rate_low": -1.09,
    "rate_volume": 28.46
  },
  {
    "index": 2809,
    "date": "2013-10-31",
    "close": 18.668,
    "open": 18.75,
    "high": 18.839,
    "low": 18.617,
    "volume": 275695416.0,
    "rate": 0.52,
    "compare": 0.09600000000000009,
    "rate_open": 0.96,
    "rate_high": 1.44,
    "rate_low": 0.24,
    "rate_volume": 0.29
  },
  {
    "index": 2808,
    "date": "2013-11-01",
    "close": 18.572,
    "open": 18.715,
    "high": 18.743,
    "low": 18.423,
    "volume": 274889491.0,
    "rate": -1.28,
    "compare": -0.240000000000002,
    "rate_open": -0.52,
    "rate_high": -0.37,
    "rate_low": -2.07,
    "rate_volume": 12.37
  },
  {
    "index": 2807,
    "date": "2013-11-04",
    "close": 18.812,
    "open": 18.611,
    "high": 18.815,
    "low": 18.529,
    "volume": 244628377.0,
    "rate": 0.25,
    "compare": 0.04600000000000293,
    "rate_open": -0.83,
    "rate_high": 0.26,
    "rate_low": -1.26,
    "rate_volume": -7.85
  },
  {
    "index": 2806,
    "date": "2013-11-05",
    "close": 18.766,
    "open": 18.735,
    "high": 18.889,
    "low": 18.679,
    "volume": 265472549.0,
    "rate": 0.87,
    "compare": 0.16199999999999903,
    "rate_open": 0.7,
    "rate_high": 1.53,
    "rate_low": 0.4,
    "rate_volume": 18.85
  },
  {
    "index": 2805,
    "date": "2013-11-06",
    "close": 18.604,
    "open": 18.72,
    "high": 18.745,
    "low": 18.507,
    "volume": 223376831.0,
    "rate": 1.64,
    "compare": 0.3009999999999984,
    "rate_open": 2.28,
    "rate_high": 2.41,
    "rate_low": 1.11,
    "rate_volume": -14.94
  },
  {
    "index": 2804,
    "date": "2013-11-07",
    "close": 18.303,
    "open": 18.556,
    "high": 18.685,
    "low": 18.299,
    "volume": 262620663.0,
    "rate": -1.55,
    "compare": -0.28800000000000026,
    "rate_open": -0.19,
    "rate_high": 0.51,
    "rate_low": -1.57,
    "rate_volume": -5.98
  },
  {
    "index": 2803,
    "date": "2013-11-08",
    "close": 18.591,
    "open": 18.378,
    "high": 18.612,
    "low": 18.307,
    "volume": 279318451.0,
    "rate": 0.29,
    "compare": 0.054000000000002046,
    "rate_open": -0.86,
    "rate_high": 0.4,
    "rate_low": -1.24,
    "rate_volume": 22.8
  },
  {
    "index": 2802,
    "date": "2013-11-11",
    "close": 18.537,
    "open": 18.571,
    "high": 18.631,
    "low": 18.372,
    "volume": 227453439.0,
    "rate": -0.19,
    "compare": -0.03500000000000014,
    "rate_open": -0.01,
    "rate_high": 0.32,
    "rate_low": -1.08,
    "rate_volume": 11.25
  },
  {
    "index": 2801,
    "date": "2013-11-12",
    "close": 18.572,
    "open": 18.488,
    "high": 18.711,
    "low": 18.464,
    "volume": 204458808.0,
    "rate": -0.12,
    "compare": -0.022000000000002018,
    "rate_open": -0.57,
    "rate_high": 0.63,
    "rate_low": -0.7,
    "rate_volume": 3.67
  },
  {
    "index": 2800,
    "date": "2013-11-13",
    "close": 18.594,
    "open": 18.5,
    "high": 18.652,
    "low": 18.463,
    "volume": 197219905.0,
    "rate": -1.43,
    "compare": -0.26899999999999835,
    "rate_open": -1.92,
    "rate_high": -1.12,
    "rate_low": -2.12,
    "rate_volume": -30.17
  },
  {
    "index": 2799,
    "date": "2013-11-14",
    "close": 18.863,
    "open": 18.672,
    "high": 18.903,
    "low": 18.638,
    "volume": 282420630.0,
    "rate": 0.6,
    "compare": 0.11299999999999955,
    "rate_open": -0.42,
    "rate_high": 0.82,
    "rate_low": -0.6,
    "rate_volume": -11.17
  },
  {
    "index": 2798,
    "date": "2013-11-15",
    "close": 18.75,
    "open": 18.806,
    "high": 18.896,
    "low": 18.732,
    "volume": 317919374.0,
    "rate": 1.23,
    "compare": 0.22800000000000153,
    "rate_open": 1.53,
    "rate_high": 2.02,
    "rate_low": 1.13,
    "rate_volume": 29.79
  },
  {
    "index": 2797,
    "date": "2013-11-18",
    "close": 18.522,
    "open": 18.75,
    "high": 18.828,
    "low": 18.507,
    "volume": 244945141.0,
    "rate": -0.18,
    "compare": -0.03300000000000125,
    "rate_open": 1.05,
    "rate_high": 1.47,
    "rate_low": -0.26,
    "rate_volume": 17.23
  },
  {
    "index": 2796,
    "date": "2013-11-19",
    "close": 18.555,
    "open": 18.537,
    "high": 18.692,
    "low": 18.499,
    "volume": 208939037.0,
    "rate": 0.88,
    "compare": 0.16199999999999903,
    "rate_open": 0.78,
    "rate_high": 1.63,
    "rate_low": 0.58,
    "rate_volume": 7.6
  },
  {
    "index": 2795,
    "date": "2013-11-20",
    "close": 18.393,
    "open": 18.544,
    "high": 18.586,
    "low": 18.369,
    "volume": 194183386.0,
    "rate": -1.18,
    "compare": -0.21899999999999764,
    "rate_open": -0.37,
    "rate_high": -0.14,
    "rate_low": -1.31,
    "rate_volume": -25.89
  },
  {
    "index": 2794,
    "date": "2013-11-21",
    "close": 18.612,
    "open": 18.486,
    "high": 18.615,
    "low": 18.345,
    "volume": 262027706.0,
    "rate": 0.26,
    "compare": 0.047999999999998266,
    "rate_open": -0.42,
    "rate_high": 0.27,
    "rate_low": -1.18,
    "rate_volume": 17.12
  },
  {
    "index": 2793,
    "date": "2013-11-22",
    "close": 18.564,
    "open": 18.554,
    "high": 18.649,
    "low": 18.519,
    "volume": 223725152.0,
    "rate": -0.75,
    "compare": -0.14099999999999824,
    "rate_open": -0.81,
    "rate_high": -0.3,
    "rate_low": -0.99,
    "rate_volume": -2.47
  },
  {
    "index": 2792,
    "date": "2013-11-25",
    "close": 18.705,
    "open": 18.608,
    "high": 18.781,
    "low": 18.607,
    "volume": 229393841.0,
    "rate": -1.81,
    "compare": -0.3450000000000024,
    "rate_open": -2.32,
    "rate_high": -1.41,
    "rate_low": -2.33,
    "rate_volume": -42.85
  },
  {
    "index": 2791,
    "date": "2013-11-26",
    "close": 19.05,
    "open": 18.719,
    "high": 19.148,
    "low": 18.714,
    "volume": 401383313.0,
    "rate": -2.3,
    "compare": -0.44899999999999807,
    "rate_open": -4.0,
    "rate_high": -1.8,
    "rate_low": -4.03,
    "rate_volume": 10.44
  },
  {
    "index": 2790,
    "date": "2013-11-27",
    "close": 19.499,
    "open": 19.154,
    "high": 19.5,
    "low": 19.05,
    "volume": 363447727.0,
    "rate": -1.82,
    "compare": -0.36100000000000065,
    "rate_open": -3.55,
    "rate_high": -1.81,
    "rate_low": -4.08,
    "rate_volume": 14.25
  },
  {
    "index": 2789,
    "date": "2013-11-29",
    "close": 19.86,
    "open": 19.624,
    "high": 19.94,
    "low": 19.565,
    "volume": 318129178.0,
    "rate": 0.88,
    "compare": 0.17299999999999827,
    "rate_open": -0.32,
    "rate_high": 1.29,
    "rate_low": -0.62,
    "rate_volume": -32.68
  },
  {
    "index": 2788,
    "date": "2013-12-02",
    "close": 19.687,
    "open": 19.929,
    "high": 20.155,
    "low": 19.672,
    "volume": 472544013.0,
    "rate": -2.66,
    "compare": -0.5389999999999979,
    "rate_open": -1.47,
    "rate_high": -0.35,
    "rate_low": -2.74,
    "rate_volume": 4.78
  },
  {
    "index": 2787,
    "date": "2013-12-03",
    "close": 20.226,
    "open": 19.939,
    "high": 20.228,
    "low": 19.917,
    "volume": 450967387.0,
    "rate": 0.23,
    "compare": 0.0470000000000006,
    "rate_open": -1.19,
    "rate_high": 0.24,
    "rate_low": -1.3,
    "rate_volume": 19.36
  },
  {
    "index": 2786,
    "date": "2013-12-04",
    "close": 20.179,
    "open": 20.196,
    "high": 20.328,
    "low": 20.029,
    "volume": 377811042.0,
    "rate": -0.51,
    "compare": -0.10300000000000153,
    "rate_open": -0.42,
    "rate_high": 0.23,
    "rate_low": -1.25,
    "rate_volume": -15.59
  },
  {
    "index": 2785,
    "date": "2013-12-05",
    "close": 20.282,
    "open": 20.452,
    "high": 20.541,
    "low": 20.229,
    "volume": 447581708.0,
    "rate": 1.4,
    "compare": 0.2809999999999988,
    "rate_open": 2.25,
    "rate_high": 2.7,
    "rate_low": 1.14,
    "rate_volume": 29.98
  },
  {
    "index": 2784,
    "date": "2013-12-06",
    "close": 20.001,
    "open": 20.207,
    "high": 20.241,
    "low": 19.985,
    "volume": 344353752.0,
    "rate": -1.13,
    "compare": -0.2289999999999992,
    "rate_open": -0.11,
    "rate_high": 0.05,
    "rate_low": -1.21,
    "rate_volume": 7.44
  },
  {
    "index": 2783,
    "date": "2013-12-09",
    "close": 20.23,
    "open": 20.032,
    "high": 20.342,
    "low": 20.032,
    "volume": 320494452.0,
    "rate": 0.16,
    "compare": 0.03200000000000003,
    "rate_open": -0.82,
    "rate_high": 0.71,
    "rate_low": -0.82,
    "rate_volume": 15.17
  },
  {
    "index": 2782,
    "date": "2013-12-10",
    "close": 20.198,
    "open": 20.128,
    "high": 20.281,
    "low": 20.043,
    "volume": 278270718.0,
    "rate": 0.74,
    "compare": 0.1490000000000009,
    "rate_open": 0.39,
    "rate_high": 1.16,
    "rate_low": -0.03,
    "rate_volume": -22.64
  },
  {
    "index": 2781,
    "date": "2013-12-11",
    "close": 20.049,
    "open": 20.25,
    "high": 20.392,
    "low": 19.989,
    "volume": 359719132.0,
    "rate": 0.15,
    "compare": 0.030000000000001137,
    "rate_open": 1.15,
    "rate_high": 1.86,
    "rate_low": -0.15,
    "rate_volume": 37.15
  },
  {
    "index": 2780,
    "date": "2013-12-12",
    "close": 20.019,
    "open": 20.076,
    "high": 20.191,
    "low": 20.001,
    "volume": 262289534.0,
    "rate": 1.1,
    "compare": 0.21799999999999997,
    "rate_open": 1.39,
    "rate_high": 1.97,
    "rate_low": 1.01,
    "rate_volume": -21.19
  },
  {
    "index": 2779,
    "date": "2013-12-13",
    "close": 19.801,
    "open": 20.102,
    "high": 20.103,
    "low": 19.774,
    "volume": 332821465.0,
    "rate": -0.55,
    "compare": -0.11000000000000298,
    "rate_open": 0.96,
    "rate_high": 0.96,
    "rate_low": -0.69,
    "rate_volume": 17.77
  },
  {
    "index": 2778,
    "date": "2013-12-16",
    "close": 19.911,
    "open": 19.822,
    "high": 20.094,
    "low": 19.822,
    "volume": 282594091.0,
    "rate": 0.45,
    "compare": 0.08999999999999986,
    "rate_open": 0.01,
    "rate_high": 1.38,
    "rate_low": 0.01,
    "rate_volume": 22.92
  },
  {
    "index": 2777,
    "date": "2013-12-17",
    "close": 19.821,
    "open": 19.85,
    "high": 19.98,
    "low": 19.763,
    "volume": 229902826.0,
    "rate": 0.77,
    "compare": 0.1509999999999998,
    "rate_open": 0.92,
    "rate_high": 1.58,
    "rate_low": 0.47,
    "rate_volume": -59.37
  },
  {
    "index": 2776,
    "date": "2013-12-18",
    "close": 19.67,
    "open": 19.632,
    "high": 19.695,
    "low": 19.243,
    "volume": 565863794.0,
    "rate": 1.16,
    "compare": 0.22500000000000142,
    "rate_open": 0.96,
    "rate_high": 1.29,
    "rate_low": -1.04,
    "rate_volume": 76.3
  },
  {
    "index": 2775,
    "date": "2013-12-19",
    "close": 19.445,
    "open": 19.625,
    "high": 19.643,
    "low": 19.419,
    "volume": 320957797.0,
    "rate": -0.83,
    "compare": -0.16300000000000026,
    "rate_open": 0.09,
    "rate_high": 0.18,
    "rate_low": -0.96,
    "rate_volume": -26.46
  },
  {
    "index": 2774,
    "date": "2013-12-20",
    "close": 19.608,
    "open": 19.48,
    "high": 19.7,
    "low": 19.458,
    "volume": 436414176.0,
    "rate": -3.69,
    "compare": -0.7519999999999989,
    "rate_open": -4.32,
    "rate_high": -3.24,
    "rate_low": -4.43,
    "rate_volume": -12.94
  },
  {
    "index": 2773,
    "date": "2013-12-23",
    "close": 20.36,
    "open": 20.286,
    "high": 20.383,
    "low": 20.099,
    "volume": 501307825.0,
    "rate": 0.42,
    "compare": 0.08599999999999852,
    "rate_open": 0.06,
    "rate_high": 0.54,
    "rate_low": -0.86,
    "rate_volume": 199.19
  },
  {
    "index": 2772,
    "date": "2013-12-24",
    "close": 20.274,
    "open": 20.353,
    "high": 20.424,
    "low": 20.215,
    "volume": 167555108.0,
    "rate": 0.67,
    "compare": 0.13500000000000156,
    "rate_open": 1.06,
    "rate_high": 1.42,
    "rate_low": 0.38,
    "rate_volume": -17.87
  },
  {
    "index": 2771,
    "date": "2013-12-26",
    "close": 20.139,
    "open": 20.289,
    "high": 20.339,
    "low": 20.121,
    "volume": 204008344.0,
    "rate": 0.68,
    "compare": 0.13599999999999923,
    "rate_open": 1.43,
    "rate_high": 1.68,
    "rate_low": 0.59,
    "rate_volume": -9.69
  },
  {
    "index": 2770,
    "date": "2013-12-27",
    "close": 20.003,
    "open": 20.136,
    "high": 20.157,
    "low": 19.982,
    "volume": 225885494.0,
    "rate": 1.0,
    "compare": 0.19900000000000162,
    "rate_open": 1.68,
    "rate_high": 1.78,
    "rate_low": 0.9,
    "rate_volume": -10.94
  },
  {
    "index": 2769,
    "date": "2013-12-30",
    "close": 19.804,
    "open": 19.909,
    "high": 20.003,
    "low": 19.726,
    "volume": 253631142.0,
    "rate": -1.16,
    "compare": -0.23200000000000287,
    "rate_open": -0.63,
    "rate_high": -0.16,
    "rate_low": -1.55,
    "rate_volume": 13.59
  },
  {
    "index": 2768,
    "date": "2013-12-31",
    "close": 20.036,
    "open": 19.792,
    "high": 20.046,
    "low": 19.786,
    "volume": 223277711.0,
    "rate": 1.42,
    "compare": 0.28100000000000236,
    "rate_open": 0.19,
    "rate_high": 1.47,
    "rate_low": 0.16,
    "rate_volume": -5.06
  },
  {
    "index": 2767,
    "date": "2014-01-02",
    "close": 19.755,
    "open": 19.846,
    "high": 19.894,
    "low": 19.715,
    "volume": 235168063.0,
    "rate": 2.25,
    "compare": 0.4339999999999975,
    "rate_open": 2.72,
    "rate_high": 2.97,
    "rate_low": 2.04,
    "rate_volume": -40.19
  },
  {
    "index": 2766,
    "date": "2014-01-03",
    "close": 19.321,
    "open": 19.745,
    "high": 19.775,
    "low": 19.301,
    "volume": 393215873.0,
    "rate": -0.54,
    "compare": -0.10499999999999687,
    "rate_open": 1.64,
    "rate_high": 1.8,
    "rate_low": -0.64,
    "rate_volume": -4.89
  },
  {
    "index": 2765,
    "date": "2014-01-06",
    "close": 19.426,
    "open": 19.195,
    "high": 19.529,
    "low": 19.057,
    "volume": 413437017.0,
    "rate": 0.72,
    "compare": 0.13899999999999935,
    "rate_open": -0.48,
    "rate_high": 1.25,
    "rate_low": -1.19,
    "rate_volume": 30.12
  },
  {
    "index": 2764,
    "date": "2014-01-07",
    "close": 19.287,
    "open": 19.44,
    "high": 19.499,
    "low": 19.212,
    "volume": 317731382.0,
    "rate": -0.63,
    "compare": -0.12199999999999989,
    "rate_open": 0.16,
    "rate_high": 0.46,
    "rate_low": -1.01,
    "rate_volume": 22.8
  },
  {
    "index": 2763,
    "date": "2014-01-08",
    "close": 19.409,
    "open": 19.243,
    "high": 19.484,
    "low": 19.239,
    "volume": 258746999.0,
    "rate": 1.29,
    "compare": 0.24799999999999756,
    "rate_open": 0.43,
    "rate_high": 1.69,
    "rate_low": 0.41,
    "rate_volume": -7.47
  },
  {
    "index": 2762,
    "date": "2014-01-09",
    "close": 19.161,
    "open": 19.529,
    "high": 19.531,
    "low": 19.12,
    "volume": 279621076.0,
    "rate": 0.67,
    "compare": 0.12700000000000244,
    "rate_open": 2.6,
    "rate_high": 2.61,
    "rate_low": 0.45,
    "rate_volume": -8.41
  },
  {
    "index": 2761,
    "date": "2014-01-10",
    "close": 19.034,
    "open": 19.28,
    "high": 19.314,
    "low": 18.968,
    "volume": 305282961.0,
    "rate": -0.52,
    "compare": -0.0990000000000002,
    "rate_open": 0.77,
    "rate_high": 0.95,
    "rate_low": -0.86,
    "rate_volume": -19.54
  },
  {
    "index": 2760,
    "date": "2014-01-13",
    "close": 19.133,
    "open": 18.925,
    "high": 19.375,
    "low": 18.924,
    "volume": 379443751.0,
    "rate": -1.95,
    "compare": -0.3810000000000002,
    "rate_open": -3.02,
    "rate_high": -0.71,
    "rate_low": -3.02,
    "rate_volume": 13.29
  },
  {
    "index": 2759,
    "date": "2014-01-14",
    "close": 19.514,
    "open": 19.222,
    "high": 19.526,
    "low": 19.202,
    "volume": 334937819.0,
    "rate": -1.97,
    "compare": -0.39199999999999946,
    "rate_open": -3.44,
    "rate_high": -1.91,
    "rate_low": -3.54,
    "rate_volume": -14.97
  },
  {
    "index": 2758,
    "date": "2014-01-15",
    "close": 19.906,
    "open": 19.769,
    "high": 20.007,
    "low": 19.702,
    "volume": 393890870.0,
    "rate": 0.56,
    "compare": 0.1109999999999971,
    "rate_open": -0.13,
    "rate_high": 1.07,
    "rate_low": -0.47,
    "rate_volume": 71.34
  },
  {
    "index": 2757,
    "date": "2014-01-16",
    "close": 19.795,
    "open": 19.818,
    "high": 19.887,
    "low": 19.703,
    "volume": 229885550.0,
    "rate": 2.51,
    "compare": 0.485000000000003,
    "rate_open": 2.63,
    "rate_high": 2.99,
    "rate_low": 2.04,
    "rate_volume": -47.0
  },
  {
    "index": 2756,
    "date": "2014-01-17",
    "close": 19.31,
    "open": 19.696,
    "high": 19.717,
    "low": 19.282,
    "volume": 433707190.0,
    "rate": -1.53,
    "compare": -0.3000000000000007,
    "rate_open": 0.44,
    "rate_high": 0.55,
    "rate_low": -1.67,
    "rate_volume": 31.82
  },
  {
    "index": 2755,
    "date": "2014-01-21",
    "close": 19.61,
    "open": 19.321,
    "high": 19.645,
    "low": 19.301,
    "volume": 329022505.0,
    "rate": -0.44,
    "compare": -0.08699999999999974,
    "rate_open": -1.91,
    "rate_high": -0.26,
    "rate_low": -2.01,
    "rate_volume": -13.61
  },
  {
    "index": 2754,
    "date": "2014-01-22",
    "close": 19.697,
    "open": 19.676,
    "high": 19.903,
    "low": 19.565,
    "volume": 380877717.0,
    "rate": -0.84,
    "compare": -0.1670000000000016,
    "rate_open": -0.95,
    "rate_high": 0.2,
    "rate_low": -1.51,
    "rate_volume": -5.7
  },
  {
    "index": 2753,
    "date": "2014-01-23",
    "close": 19.864,
    "open": 19.641,
    "high": 19.875,
    "low": 19.457,
    "volume": 403913788.0,
    "rate": 1.86,
    "compare": 0.3620000000000019,
    "rate_open": 0.71,
    "rate_high": 1.91,
    "rate_low": -0.23,
    "rate_volume": -6.83
  },
  {
    "index": 2752,
    "date": "2014-01-24",
    "close": 19.502,
    "open": 19.786,
    "high": 19.844,
    "low": 19.455,
    "volume": 433538182.0,
    "rate": -0.81,
    "compare": -0.15900000000000247,
    "rate_open": 0.64,
    "rate_high": 0.93,
    "rate_low": -1.05,
    "rate_volume": -24.85
  },
  {
    "index": 2751,
    "date": "2014-01-27",
    "close": 19.661,
    "open": 19.645,
    "high": 19.814,
    "low": 19.491,
    "volume": 576877185.0,
    "rate": 8.69,
    "compare": 1.5720000000000027,
    "rate_open": 8.6,
    "rate_high": 9.54,
    "rate_low": 7.75,
    "rate_volume": -45.95
  },
  {
    "index": 2750,
    "date": "2014-01-28",
    "close": 18.089,
    "open": 18.17,
    "high": 18.393,
    "low": 17.931,
    "volume": 1067335391.0,
    "rate": 1.15,
    "compare": 0.2049999999999983,
    "rate_open": 1.6,
    "rate_high": 2.85,
    "rate_low": 0.26,
    "rate_volume": 111.87
  },
  {
    "index": 2749,
    "date": "2014-01-29",
    "close": 17.884,
    "open": 17.998,
    "high": 18.12,
    "low": 17.808,
    "volume": 503771688.0,
    "rate": 0.2,
    "compare": 0.03500000000000014,
    "rate_open": 0.83,
    "rate_high": 1.52,
    "rate_low": -0.23,
    "rate_volume": -25.81
  },
  {
    "index": 2748,
    "date": "2014-01-30",
    "close": 17.849,
    "open": 17.948,
    "high": 18.089,
    "low": 17.739,
    "volume": 679051835.0,
    "rate": -0.17,
    "compare": -0.030000000000001137,
    "rate_open": 0.39,
    "rate_high": 1.17,
    "rate_low": -0.78,
    "rate_volume": 45.92
  },
  {
    "index": 2747,
    "date": "2014-01-31",
    "close": 17.879,
    "open": 17.685,
    "high": 17.912,
    "low": 17.627,
    "volume": 465346241.0,
    "rate": -0.18,
    "compare": -0.0329999999999977,
    "rate_open": -1.27,
    "rate_high": 0.0,
    "rate_low": -1.59,
    "rate_volume": 15.62
  },
  {
    "index": 2746,
    "date": "2014-02-03",
    "close": 17.912,
    "open": 17.95,
    "high": 18.133,
    "low": 17.832,
    "volume": 402483490.0,
    "rate": -1.43,
    "compare": -0.25900000000000034,
    "rate_open": -1.22,
    "rate_high": -0.21,
    "rate_low": -1.87,
    "rate_volume": 6.73
  },
  {
    "index": 2745,
    "date": "2014-02-04",
    "close": 18.171,
    "open": 18.066,
    "high": 18.195,
    "low": 17.956,
    "volume": 377094549.0,
    "rate": -0.74,
    "compare": -0.13599999999999923,
    "rate_open": -1.32,
    "rate_high": -0.61,
    "rate_low": -1.92,
    "rate_volume": 14.52
  },
  {
    "index": 2744,
    "date": "2014-02-05",
    "close": 18.307,
    "open": 18.091,
    "high": 18.403,
    "low": 18.08,
    "volume": 329288953.0,
    "rate": 0.02,
    "compare": 0.0030000000000001137,
    "rate_open": -1.16,
    "rate_high": 0.54,
    "rate_low": -1.22,
    "rate_volume": 27.64
  },
  {
    "index": 2743,
    "date": "2014-02-06",
    "close": 18.304,
    "open": 18.216,
    "high": 18.339,
    "low": 18.136,
    "volume": 257989150.0,
    "rate": -1.38,
    "compare": -0.2560000000000002,
    "rate_open": -1.85,
    "rate_high": -1.19,
    "rate_low": -2.28,
    "rate_volume": -31.12
  },
  {
    "index": 2742,
    "date": "2014-02-07",
    "close": 18.56,
    "open": 18.621,
    "high": 18.676,
    "low": 18.478,
    "volume": 374554779.0,
    "rate": -1.76,
    "compare": -0.33200000000000074,
    "rate_open": -1.43,
    "rate_high": -1.14,
    "rate_low": -2.19,
    "rate_volume": 8.31
  },
  {
    "index": 2741,
    "date": "2014-02-10",
    "close": 18.892,
    "open": 18.524,
    "high": 19.0,
    "low": 18.5,
    "volume": 345804434.0,
    "rate": -1.3,
    "compare": -0.24899999999999878,
    "rate_open": -3.22,
    "rate_high": -0.74,
    "rate_low": -3.35,
    "rate_volume": 22.33
  },
  {
    "index": 2740,
    "date": "2014-02-11",
    "close": 19.141,
    "open": 18.95,
    "high": 19.205,
    "low": 18.911,
    "volume": 282689291.0,
    "rate": 0.01,
    "compare": 0.0009999999999976694,
    "rate_open": -0.99,
    "rate_high": 0.34,
    "rate_low": -1.2,
    "rate_volume": -8.37
  },
  {
    "index": 2739,
    "date": "2014-02-12",
    "close": 19.14,
    "open": 19.177,
    "high": 19.27,
    "low": 19.044,
    "volume": 308508565.0,
    "rate": -1.56,
    "compare": -0.3039999999999985,
    "rate_open": -1.37,
    "rate_high": -0.89,
    "rate_low": -2.06,
    "rate_volume": 0.22
  },
  {
    "index": 2738,
    "date": "2014-02-13",
    "close": 19.444,
    "open": 19.095,
    "high": 19.459,
    "low": 19.079,
    "volume": 307840932.0,
    "rate": 0.08,
    "compare": 0.015999999999998238,
    "rate_open": -1.71,
    "rate_high": 0.16,
    "rate_low": -1.8,
    "rate_volume": 12.4
  },
  {
    "index": 2737,
    "date": "2014-02-14",
    "close": 19.428,
    "open": 19.374,
    "high": 19.499,
    "low": 19.329,
    "volume": 273872418.0,
    "rate": -0.37,
    "compare": -0.07199999999999918,
    "rate_open": -0.65,
    "rate_high": -0.01,
    "rate_low": -0.88,
    "rate_volume": 4.84
  },
  {
    "index": 2736,
    "date": "2014-02-18",
    "close": 19.5,
    "open": 19.5,
    "high": 19.685,
    "low": 19.486,
    "volume": 261225253.0,
    "rate": 1.6,
    "compare": 0.30799999999999983,
    "rate_open": 1.6,
    "rate_high": 2.57,
    "rate_low": 1.53,
    "rate_volume": -16.86
  },
  {
    "index": 2735,
    "date": "2014-02-19",
    "close": 19.192,
    "open": 19.455,
    "high": 19.532,
    "low": 19.084,
    "volume": 314217994.0,
    "rate": 1.17,
    "compare": 0.2220000000000013,
    "rate_open": 2.56,
    "rate_high": 2.96,
    "rate_low": 0.6,
    "rate_volume": 2.65
  },
  {
    "index": 2734,
    "date": "2014-02-20",
    "close": 18.97,
    "open": 19.035,
    "high": 19.179,
    "low": 18.893,
    "volume": 306116718.0,
    "rate": 1.12,
    "compare": 0.21099999999999852,
    "rate_open": 1.47,
    "rate_high": 2.24,
    "rate_low": 0.71,
    "rate_volume": 9.71
  },
  {
    "index": 2733,
    "date": "2014-02-21",
    "close": 18.759,
    "open": 19.028,
    "high": 19.092,
    "low": 18.736,
    "volume": 279029267.0,
    "rate": -0.44,
    "compare": -0.08200000000000074,
    "rate_open": 0.99,
    "rate_high": 1.33,
    "rate_low": -0.56,
    "rate_volume": -3.6
  },
  {
    "index": 2732,
    "date": "2014-02-24",
    "close": 18.841,
    "open": 18.684,
    "high": 18.926,
    "low": 18.658,
    "volume": 289460089.0,
    "rate": 1.05,
    "compare": 0.1960000000000015,
    "rate_open": 0.21,
    "rate_high": 1.51,
    "rate_low": 0.07,
    "rate_volume": 24.24
  },
  {
    "index": 2731,
    "date": "2014-02-25",
    "close": 18.645,
    "open": 18.906,
    "high": 18.913,
    "low": 18.607,
    "volume": 232989633.0,
    "rate": 0.91,
    "compare": 0.16799999999999926,
    "rate_open": 2.32,
    "rate_high": 2.36,
    "rate_low": 0.7,
    "rate_volume": -15.74
  },
  {
    "index": 2730,
    "date": "2014-02-26",
    "close": 18.477,
    "open": 18.7,
    "high": 18.75,
    "low": 18.414,
    "volume": 276525421.0,
    "rate": -1.95,
    "compare": -0.36799999999999855,
    "rate_open": -0.77,
    "rate_high": -0.5,
    "rate_low": -2.29,
    "rate_volume": -8.5
  },
  {
    "index": 2729,
    "date": "2014-02-27",
    "close": 18.845,
    "open": 18.469,
    "high": 18.885,
    "low": 18.43,
    "volume": 302229586.0,
    "rate": 0.27,
    "compare": 0.05099999999999838,
    "rate_open": -1.73,
    "rate_high": 0.48,
    "rate_low": -1.94,
    "rate_volume": -18.82
  },
  {
    "index": 2728,
    "date": "2014-02-28",
    "close": 18.794,
    "open": 18.896,
    "high": 19.027,
    "low": 18.647,
    "volume": 372298984.0,
    "rate": -0.29,
    "compare": -0.054999999999999716,
    "rate_open": 0.25,
    "rate_high": 0.94,
    "rate_low": -1.07,
    "rate_volume": 55.68
  },
  {
    "index": 2727,
    "date": "2014-03-03",
    "close": 18.849,
    "open": 18.694,
    "high": 18.952,
    "low": 18.672,
    "volume": 239138215.0,
    "rate": -0.65,
    "compare": -0.12399999999999878,
    "rate_open": -1.47,
    "rate_high": -0.11,
    "rate_low": -1.59,
    "rate_volume": -7.86
  },
  {
    "index": 2726,
    "date": "2014-03-04",
    "close": 18.973,
    "open": 18.964,
    "high": 19.023,
    "low": 18.849,
    "volume": 259539596.0,
    "rate": -0.21,
    "compare": -0.0400000000000027,
    "rate_open": -0.26,
    "rate_high": 0.05,
    "rate_low": -0.86,
    "rate_volume": 29.6
  },
  {
    "index": 2725,
    "date": "2014-03-05",
    "close": 19.013,
    "open": 18.961,
    "high": 19.098,
    "low": 18.897,
    "volume": 200262276.0,
    "rate": 0.31,
    "compare": 0.05800000000000338,
    "rate_open": 0.03,
    "rate_high": 0.75,
    "rate_low": -0.31,
    "rate_volume": 7.85
  },
  {
    "index": 2724,
    "date": "2014-03-06",
    "close": 18.955,
    "open": 19.028,
    "high": 19.087,
    "low": 18.861,
    "volume": 185692630.0,
    "rate": 0.06,
    "compare": 0.010999999999999233,
    "rate_open": 0.44,
    "rate_high": 0.75,
    "rate_low": -0.44,
    "rate_volume": -16.23
  },
  {
    "index": 2723,
    "date": "2014-03-07",
    "close": 18.944,
    "open": 18.967,
    "high": 18.999,
    "low": 18.787,
    "volume": 221661186.0,
    "rate": -0.09,
    "compare": -0.01699999999999946,
    "rate_open": 0.03,
    "rate_high": 0.2,
    "rate_low": -0.92,
    "rate_volume": 24.0
  },
  {
    "index": 2722,
    "date": "2014-03-10",
    "close": 18.961,
    "open": 18.87,
    "high": 19.047,
    "low": 18.869,
    "volume": 178765899.0,
    "rate": -0.97,
    "compare": -0.18500000000000227,
    "rate_open": -1.44,
    "rate_high": -0.52,
    "rate_low": -1.45,
    "rate_volume": -36.34
  },
  {
    "index": 2721,
    "date": "2014-03-11",
    "close": 19.146,
    "open": 19.123,
    "high": 19.241,
    "low": 19.021,
    "volume": 280795677.0,
    "rate": -0.1,
    "compare": -0.01899999999999835,
    "rate_open": -0.22,
    "rate_high": 0.4,
    "rate_low": -0.75,
    "rate_volume": 39.85
  },
  {
    "index": 2720,
    "date": "2014-03-12",
    "close": 19.165,
    "open": 19.09,
    "high": 19.191,
    "low": 19.0,
    "volume": 200782041.0,
    "rate": 1.12,
    "compare": 0.2129999999999974,
    "rate_open": 0.73,
    "rate_high": 1.26,
    "rate_low": 0.25,
    "rate_volume": -22.1
  },
  {
    "index": 2719,
    "date": "2014-03-13",
    "close": 18.952,
    "open": 19.194,
    "high": 19.274,
    "low": 18.899,
    "volume": 257742694.0,
    "rate": 1.14,
    "compare": 0.21300000000000097,
    "rate_open": 2.43,
    "rate_high": 2.86,
    "rate_low": 0.85,
    "rate_volume": 8.66
  },
  {
    "index": 2718,
    "date": "2014-03-14",
    "close": 18.739,
    "open": 18.885,
    "high": 18.96,
    "low": 18.679,
    "volume": 237198205.0,
    "rate": -0.39,
    "compare": -0.0730000000000004,
    "rate_open": 0.39,
    "rate_high": 0.79,
    "rate_low": -0.71,
    "rate_volume": 18.87
  },
  {
    "index": 2717,
    "date": "2014-03-17",
    "close": 18.812,
    "open": 18.846,
    "high": 18.927,
    "low": 18.78,
    "volume": 199544496.0,
    "rate": -0.88,
    "compare": -0.16699999999999804,
    "rate_open": -0.7,
    "rate_high": -0.27,
    "rate_low": -1.05,
    "rate_volume": -4.82
  },
  {
    "index": 2716,
    "date": "2014-03-18",
    "close": 18.979,
    "open": 18.782,
    "high": 18.999,
    "low": 18.757,
    "volume": 209647662.0,
    "rate": 0.03,
    "compare": 0.004999999999999005,
    "rate_open": -1.01,
    "rate_high": 0.13,
    "rate_low": -1.14,
    "rate_volume": -6.72
  },
  {
    "index": 2715,
    "date": "2014-03-19",
    "close": 18.974,
    "open": 19.009,
    "high": 19.151,
    "low": 18.893,
    "volume": 224756057.0,
    "rate": 0.49,
    "compare": 0.09199999999999875,
    "rate_open": 0.67,
    "rate_high": 1.42,
    "rate_low": 0.06,
    "rate_volume": 7.85
  },
  {
    "index": 2714,
    "date": "2014-03-20",
    "close": 18.882,
    "open": 18.925,
    "high": 19.024,
    "low": 18.834,
    "volume": 208398356.0,
    "rate": -0.78,
    "compare": -0.14899999999999736,
    "rate_open": -0.56,
    "rate_high": -0.04,
    "rate_low": -1.04,
    "rate_volume": -44.35
  },
  {
    "index": 2713,
    "date": "2014-03-21",
    "close": 19.031,
    "open": 18.997,
    "high": 19.062,
    "low": 18.797,
    "volume": 374449050.0,
    "rate": -1.17,
    "compare": -0.22600000000000264,
    "rate_open": -1.35,
    "rate_high": -1.01,
    "rate_low": -2.39,
    "rate_volume": 5.27
  },
  {
    "index": 2712,
    "date": "2014-03-24",
    "close": 19.257,
    "open": 19.229,
    "high": 19.304,
    "low": 19.109,
    "volume": 355699840.0,
    "rate": -1.06,
    "compare": -0.2069999999999972,
    "rate_open": -1.21,
    "rate_high": -0.82,
    "rate_low": -1.82,
    "rate_volume": 26.0
  },
  {
    "index": 2711,
    "date": "2014-03-25",
    "close": 19.464,
    "open": 19.339,
    "high": 19.491,
    "low": 19.271,
    "volume": 282293706.0,
    "rate": 0.96,
    "compare": 0.18599999999999994,
    "rate_open": 0.32,
    "rate_high": 1.1,
    "rate_low": -0.04,
    "rate_volume": -5.83
  },
  {
    "index": 2710,
    "date": "2014-03-26",
    "close": 19.278,
    "open": 19.519,
    "high": 19.607,
    "low": 19.245,
    "volume": 299769196.0,
    "rate": 0.43,
    "compare": 0.08299999999999841,
    "rate_open": 1.69,
    "rate_high": 2.15,
    "rate_low": 0.26,
    "rate_volume": 35.01
  },
  {
    "index": 2709,
    "date": "2014-03-27",
    "close": 19.195,
    "open": 19.286,
    "high": 19.339,
    "low": 19.111,
    "volume": 222030926.0,
    "rate": 0.11,
    "compare": 0.021000000000000796,
    "rate_open": 0.58,
    "rate_high": 0.86,
    "rate_low": -0.33,
    "rate_volume": 10.7
  },
  {
    "index": 2708,
    "date": "2014-03-28",
    "close": 19.174,
    "open": 19.226,
    "high": 19.248,
    "low": 19.08,
    "volume": 200564453.0,
    "rate": 0.03,
    "compare": 0.004999999999999005,
    "rate_open": 0.3,
    "rate_high": 0.41,
    "rate_low": -0.46,
    "rate_volume": 18.91
  },
  {
    "index": 2707,
    "date": "2014-03-31",
    "close": 19.169,
    "open": 19.258,
    "high": 19.315,
    "low": 19.14,
    "volume": 168668921.0,
    "rate": -0.91,
    "compare": -0.17599999999999838,
    "rate_open": -0.45,
    "rate_high": -0.16,
    "rate_low": -1.06,
    "rate_volume": -15.98
  },
  {
    "index": 2706,
    "date": "2014-04-01",
    "close": 19.345,
    "open": 19.206,
    "high": 19.352,
    "low": 19.17,
    "volume": 200758941.0,
    "rate": -0.17,
    "compare": -0.03200000000000003,
    "rate_open": -0.88,
    "rate_high": -0.13,
    "rate_low": -1.07,
    "rate_volume": 11.27
  },
  {
    "index": 2705,
    "date": "2014-04-02",
    "close": 19.377,
    "open": 19.371,
    "high": 19.41,
    "low": 19.295,
    "volume": 180419664.0,
    "rate": 0.7,
    "compare": 0.134999999999998,
    "rate_open": 0.67,
    "rate_high": 0.87,
    "rate_low": 0.28,
    "rate_volume": 10.96
  },
  {
    "index": 2704,
    "date": "2014-04-03",
    "close": 19.242,
    "open": 19.335,
    "high": 19.375,
    "low": 19.201,
    "volume": 162592607.0,
    "rate": 1.31,
    "compare": 0.2480000000000011,
    "rate_open": 1.8,
    "rate_high": 2.01,
    "rate_low": 1.09,
    "rate_volume": -40.93
  },
  {
    "index": 2703,
    "date": "2014-04-04",
    "close": 18.994,
    "open": 19.279,
    "high": 19.286,
    "low": 18.949,
    "volume": 275250215.0,
    "rate": 1.6,
    "compare": 0.2989999999999995,
    "rate_open": 3.12,
    "rate_high": 3.16,
    "rate_low": 1.36,
    "rate_volume": -5.04
  },
  {
    "index": 2702,
    "date": "2014-04-07",
    "close": 18.695,
    "open": 18.858,
    "high": 18.961,
    "low": 18.639,
    "volume": 289850410.0,
    "rate": 0.01,
    "compare": 0.0010000000000012221,
    "rate_open": 0.88,
    "rate_high": 1.43,
    "rate_low": -0.29,
    "rate_volume": 18.85
  },
  {
    "index": 2701,
    "date": "2014-04-08",
    "close": 18.694,
    "open": 18.757,
    "high": 18.79,
    "low": 18.525,
    "volume": 243887776.0,
    "rate": -1.3,
    "compare": -0.24600000000000222,
    "rate_open": -0.97,
    "rate_high": -0.79,
    "rate_low": -2.19,
    "rate_volume": 18.29
  },
  {
    "index": 2700,
    "date": "2014-04-09",
    "close": 18.94,
    "open": 18.666,
    "high": 18.946,
    "low": 18.644,
    "volume": 206171094.0,
    "rate": 1.31,
    "compare": 0.24399999999999977,
    "rate_open": -0.16,
    "rate_high": 1.34,
    "rate_low": -0.28,
    "rate_volume": -13.97
  },
  {
    "index": 2699,
    "date": "2014-04-10",
    "close": 18.696,
    "open": 18.953,
    "high": 19.009,
    "low": 18.685,
    "volume": 239651512.0,
    "rate": 0.75,
    "compare": 0.1390000000000029,
    "rate_open": 2.13,
    "rate_high": 2.44,
    "rate_low": 0.69,
    "rate_volume": -11.86
  },
  {
    "index": 2698,
    "date": "2014-04-11",
    "close": 18.557,
    "open": 18.536,
    "high": 18.672,
    "low": 18.469,
    "volume": 271900320.0,
    "rate": -0.4,
    "compare": -0.07400000000000162,
    "rate_open": -0.51,
    "rate_high": 0.22,
    "rate_low": -0.87,
    "rate_volume": 32.13
  },
  {
    "index": 2697,
    "date": "2014-04-14",
    "close": 18.631,
    "open": 18.639,
    "high": 18.649,
    "low": 18.472,
    "volume": 205780914.0,
    "rate": 0.71,
    "compare": 0.13200000000000145,
    "rate_open": 0.76,
    "rate_high": 0.81,
    "rate_low": -0.15,
    "rate_volume": -22.78
  },
  {
    "index": 2696,
    "date": "2014-04-15",
    "close": 18.499,
    "open": 18.581,
    "high": 18.63,
    "low": 18.262,
    "volume": 266490574.0,
    "rate": -0.2,
    "compare": -0.037000000000002586,
    "rate_open": 0.24,
    "rate_high": 0.51,
    "rate_low": -1.48,
    "rate_volume": 23.99
  },
  {
    "index": 2695,
    "date": "2014-04-16",
    "close": 18.536,
    "open": 18.502,
    "high": 18.61,
    "low": 18.362,
    "volume": 214932191.0,
    "rate": -1.13,
    "compare": -0.21199999999999974,
    "rate_open": -1.31,
    "rate_high": -0.74,
    "rate_low": -2.06,
    "rate_volume": -24.43
  },
  {
    "index": 2694,
    "date": "2014-04-17",
    "close": 18.748,
    "open": 18.571,
    "high": 18.849,
    "low": 18.543,
    "volume": 284427168.0,
    "rate": -1.17,
    "compare": -0.22199999999999775,
    "rate_open": -2.1,
    "rate_high": -0.64,
    "rate_low": -2.25,
    "rate_volume": 55.7
  },
  {
    "index": 2693,
    "date": "2014-04-21",
    "close": 18.97,
    "open": 18.762,
    "high": 19.005,
    "low": 18.713,
    "volume": 182675907.0,
    "rate": -0.1,
    "compare": -0.019000000000001904,
    "rate_open": -1.2,
    "rate_high": 0.08,
    "rate_low": -1.45,
    "rate_volume": -9.86
  },
  {
    "index": 2692,
    "date": "2014-04-22",
    "close": 18.989,
    "open": 18.868,
    "high": 18.994,
    "low": 18.804,
    "volume": 202658015.0,
    "rate": 1.32,
    "compare": 0.2480000000000011,
    "rate_open": 0.68,
    "rate_high": 1.35,
    "rate_low": 0.34,
    "rate_volume": -48.69
  },
  {
    "index": 2691,
    "date": "2014-04-23",
    "close": 18.741,
    "open": 18.895,
    "high": 18.969,
    "low": 18.73,
    "volume": 394941431.0,
    "rate": -7.58,
    "compare": -1.5360000000000014,
    "rate_open": -6.82,
    "rate_high": -6.45,
    "rate_low": -7.63,
    "rate_volume": -48.03
  },
  {
    "index": 2690,
    "date": "2014-04-24",
    "close": 20.277,
    "open": 20.293,
    "high": 20.357,
    "low": 20.026,
    "volume": 759913088.0,
    "rate": -0.73,
    "compare": -0.14899999999999736,
    "rate_open": -0.65,
    "rate_high": -0.34,
    "rate_low": -1.96,
    "rate_volume": 94.71
  },
  {
    "index": 2689,
    "date": "2014-04-25",
    "close": 20.426,
    "open": 20.162,
    "high": 20.428,
    "low": 20.141,
    "volume": 390275646.0,
    "rate": -3.73,
    "compare": -0.7910000000000004,
    "rate_open": -4.97,
    "rate_high": -3.72,
    "rate_low": -5.07,
    "rate_volume": -41.71
  },
  {
    "index": 2688,
    "date": "2014-04-28",
    "close": 21.217,
    "open": 20.457,
    "high": 21.277,
    "low": 20.448,
    "volume": 669487389.0,
    "rate": 0.29,
    "compare": 0.06199999999999761,
    "rate_open": -3.3,
    "rate_high": 0.58,
    "rate_low": -3.34,
    "rate_volume": 98.44
  },
  {
    "index": 2687,
    "date": "2014-04-29",
    "close": 21.155,
    "open": 21.205,
    "high": 21.285,
    "low": 21.054,
    "volume": 337379029.0,
    "rate": 0.38,
    "compare": 0.08000000000000185,
    "rate_open": 0.62,
    "rate_high": 1.0,
    "rate_low": -0.1,
    "rate_volume": -26.16
  },
  {
    "index": 2686,
    "date": "2014-04-30",
    "close": 21.075,
    "open": 21.166,
    "high": 21.408,
    "low": 21.064,
    "volume": 456883989.0,
    "rate": -0.23,
    "compare": -0.04899999999999949,
    "rate_open": 0.2,
    "rate_high": 1.34,
    "rate_low": -0.28,
    "rate_volume": 87.09
  },
  {
    "index": 2685,
    "date": "2014-05-01",
    "close": 21.124,
    "open": 21.143,
    "high": 21.243,
    "low": 20.941,
    "volume": 244209916.0,
    "rate": -0.19,
    "compare": -0.0400000000000027,
    "rate_open": -0.1,
    "rate_high": 0.37,
    "rate_low": -1.05,
    "rate_volume": 27.52
  },
  {
    "index": 2684,
    "date": "2014-05-02",
    "close": 21.164,
    "open": 21.155,
    "high": 21.221,
    "low": 21.061,
    "volume": 191514480.0,
    "rate": -1.39,
    "compare": -0.2989999999999995,
    "rate_open": -1.44,
    "rate_high": -1.13,
    "rate_low": -1.87,
    "rate_volume": -33.29
  },
  {
    "index": 2683,
    "date": "2014-05-05",
    "close": 21.463,
    "open": 21.076,
    "high": 21.464,
    "low": 21.071,
    "volume": 287067319.0,
    "rate": 1.1,
    "compare": 0.23400000000000176,
    "rate_open": -0.72,
    "rate_high": 1.11,
    "rate_low": -0.74,
    "rate_volume": -23.36
  },
  {
    "index": 2682,
    "date": "2014-05-06",
    "close": 21.229,
    "open": 21.493,
    "high": 21.586,
    "low": 21.229,
    "volume": 374565867.0,
    "rate": 0.35,
    "compare": 0.07399999999999807,
    "rate_open": 1.6,
    "rate_high": 2.04,
    "rate_low": 0.35,
    "rate_volume": 32.42
  },
  {
    "index": 2681,
    "date": "2014-05-07",
    "close": 21.155,
    "open": 21.259,
    "high": 21.332,
    "low": 20.99,
    "volume": 282864235.0,
    "rate": 0.74,
    "compare": 0.15500000000000114,
    "rate_open": 1.23,
    "rate_high": 1.58,
    "rate_low": -0.05,
    "rate_volume": 22.83
  },
  {
    "index": 2680,
    "date": "2014-05-08",
    "close": 21.0,
    "open": 21.009,
    "high": 21.229,
    "low": 20.943,
    "volume": 230297682.0,
    "rate": 0.42,
    "compare": 0.08800000000000097,
    "rate_open": 0.46,
    "rate_high": 1.52,
    "rate_low": 0.15,
    "rate_volume": -21.02
  },
  {
    "index": 2679,
    "date": "2014-05-09",
    "close": 20.912,
    "open": 20.876,
    "high": 20.937,
    "low": 20.726,
    "volume": 291598284.0,
    "rate": -1.23,
    "compare": -0.26000000000000156,
    "rate_open": -1.4,
    "rate_high": -1.11,
    "rate_low": -2.11,
    "rate_volume": 36.71
  },
  {
    "index": 2678,
    "date": "2014-05-12",
    "close": 21.172,
    "open": 20.982,
    "high": 21.202,
    "low": 20.979,
    "volume": 213298921.0,
    "rate": -0.16,
    "compare": -0.03399999999999892,
    "rate_open": -1.06,
    "rate_high": -0.02,
    "rate_low": -1.07,
    "rate_volume": 33.53
  },
  {
    "index": 2677,
    "date": "2014-05-13",
    "close": 21.206,
    "open": 21.143,
    "high": 21.234,
    "low": 21.096,
    "volume": 159738536.0,
    "rate": -0.02,
    "compare": -0.004000000000001336,
    "rate_open": -0.32,
    "rate_high": 0.11,
    "rate_low": -0.54,
    "rate_volume": -4.01
  },
  {
    "index": 2676,
    "date": "2014-05-14",
    "close": 21.21,
    "open": 21.158,
    "high": 21.336,
    "low": 21.134,
    "volume": 166403550.0,
    "rate": 0.86,
    "compare": 0.18100000000000094,
    "rate_open": 0.61,
    "rate_high": 1.46,
    "rate_low": 0.5,
    "rate_volume": -27.92
  },
  {
    "index": 2675,
    "date": "2014-05-15",
    "close": 21.029,
    "open": 21.239,
    "high": 21.307,
    "low": 21.001,
    "volume": 230847155.0,
    "rate": -1.46,
    "compare": -0.31099999999999994,
    "rate_open": -0.47,
    "rate_high": -0.15,
    "rate_low": -1.59,
    "rate_volume": -16.47
  },
  {
    "index": 2674,
    "date": "2014-05-16",
    "close": 21.34,
    "open": 21.022,
    "high": 21.34,
    "low": 20.907,
    "volume": 276367612.0,
    "rate": -1.17,
    "compare": -0.2519999999999989,
    "rate_open": -2.64,
    "rate_high": -1.17,
    "rate_low": -3.17,
    "rate_volume": -13.03
  },
  {
    "index": 2673,
    "date": "2014-05-19",
    "close": 21.592,
    "open": 21.352,
    "high": 21.69,
    "low": 21.333,
    "volume": 317756414.0,
    "rate": -0.02,
    "compare": -0.005000000000002558,
    "rate_open": -1.13,
    "rate_high": 0.43,
    "rate_low": -1.22,
    "rate_volume": 35.31
  },
  {
    "index": 2672,
    "date": "2014-05-20",
    "close": 21.597,
    "open": 21.59,
    "high": 21.657,
    "low": 21.455,
    "volume": 234836179.0,
    "rate": -0.26,
    "compare": -0.05699999999999861,
    "rate_open": -0.3,
    "rate_high": 0.01,
    "rate_low": -0.92,
    "rate_volume": 19.21
  },
  {
    "index": 2671,
    "date": "2014-05-21",
    "close": 21.654,
    "open": 21.565,
    "high": 21.668,
    "low": 21.502,
    "volume": 196999853.0,
    "rate": -0.16,
    "compare": -0.03399999999999892,
    "rate_open": -0.57,
    "rate_high": -0.09,
    "rate_low": -0.86,
    "rate_volume": -1.93
  },
  {
    "index": 2670,
    "date": "2014-05-22",
    "close": 21.688,
    "open": 21.664,
    "high": 21.78,
    "low": 21.575,
    "volume": 200875981.0,
    "rate": -1.12,
    "compare": -0.245000000000001,
    "rate_open": -1.23,
    "rate_high": -0.7,
    "rate_low": -1.63,
    "rate_volume": -13.49
  },
  {
    "index": 2669,
    "date": "2014-05-23",
    "close": 21.933,
    "open": 21.687,
    "high": 21.955,
    "low": 21.66,
    "volume": 232210196.0,
    "rate": -1.84,
    "compare": -0.41100000000000136,
    "rate_open": -2.94,
    "rate_high": -1.74,
    "rate_low": -3.06,
    "rate_volume": -33.44
  },
  {
    "index": 2668,
    "date": "2014-05-27",
    "close": 22.344,
    "open": 21.996,
    "high": 22.352,
    "low": 21.987,
    "volume": 348866769.0,
    "rate": 0.26,
    "compare": 0.05799999999999983,
    "rate_open": -1.3,
    "rate_high": 0.3,
    "rate_low": -1.34,
    "rate_volume": 10.51
  },
  {
    "index": 2667,
    "date": "2014-05-28",
    "close": 22.286,
    "open": 22.358,
    "high": 22.494,
    "low": 22.278,
    "volume": 315687856.0,
    "rate": -1.79,
    "compare": -0.4059999999999988,
    "rate_open": -1.47,
    "rate_high": -0.87,
    "rate_low": -1.82,
    "rate_volume": -16.15
  },
  {
    "index": 2666,
    "date": "2014-05-29",
    "close": 22.692,
    "open": 22.423,
    "high": 22.745,
    "low": 22.42,
    "volume": 376474908.0,
    "rate": 0.38,
    "compare": 0.08500000000000085,
    "rate_open": -0.81,
    "rate_high": 0.61,
    "rate_low": -0.83,
    "rate_volume": -33.25
  },
  {
    "index": 2665,
    "date": "2014-05-30",
    "close": 22.607,
    "open": 22.785,
    "high": 23.006,
    "low": 22.461,
    "volume": 564021112.0,
    "rate": 0.69,
    "compare": 0.15499999999999758,
    "rate_open": 1.48,
    "rate_high": 2.47,
    "rate_low": 0.04,
    "rate_volume": 52.71
  },
  {
    "index": 2664,
    "date": "2014-06-02",
    "close": 22.452,
    "open": 22.641,
    "high": 22.672,
    "low": 22.232,
    "volume": 369351981.0,
    "rate": -1.39,
    "compare": -0.3169999999999966,
    "rate_open": -0.56,
    "rate_high": -0.43,
    "rate_low": -2.36,
    "rate_volume": 26.09
  },
  {
    "index": 2663,
    "date": "2014-06-03",
    "close": 22.769,
    "open": 22.445,
    "high": 22.812,
    "low": 22.437,
    "volume": 292926773.0,
    "rate": -1.13,
    "compare": -0.26000000000000156,
    "rate_open": -2.54,
    "rate_high": -0.94,
    "rate_low": -2.57,
    "rate_volume": -12.68
  },
  {
    "index": 2662,
    "date": "2014-06-04",
    "close": 23.029,
    "open": 22.766,
    "high": 23.139,
    "low": 22.718,
    "volume": 335482419.0,
    "rate": -0.39,
    "compare": -0.09100000000000108,
    "rate_open": -1.53,
    "rate_high": 0.08,
    "rate_low": -1.74,
    "rate_volume": 10.43
  },
  {
    "index": 2661,
    "date": "2014-06-05",
    "close": 23.12,
    "open": 23.079,
    "high": 23.192,
    "low": 22.95,
    "volume": 303804868.0,
    "rate": 0.28,
    "compare": 0.06400000000000006,
    "rate_open": 0.1,
    "rate_high": 0.59,
    "rate_low": -0.46,
    "rate_volume": -13.32
  },
  {
    "index": 2660,
    "date": "2014-06-06",
    "close": 23.056,
    "open": 23.211,
    "high": 23.259,
    "low": 23.017,
    "volume": 350483994.0,
    "rate": -1.58,
    "compare": -0.3689999999999998,
    "rate_open": -0.91,
    "rate_high": -0.71,
    "rate_low": -1.74,
    "rate_volume": 16.19
  },
  {
    "index": 2659,
    "date": "2014-06-09",
    "close": 23.425,
    "open": 23.175,
    "high": 23.47,
    "low": 22.938,
    "volume": 301659216.0,
    "rate": -0.58,
    "compare": -0.13700000000000045,
    "rate_open": -1.64,
    "rate_high": -0.39,
    "rate_low": -2.65,
    "rate_volume": 20.13
  },
  {
    "index": 2658,
    "date": "2014-06-10",
    "close": 23.562,
    "open": 23.683,
    "high": 23.762,
    "low": 23.392,
    "volume": 251108168.0,
    "rate": 0.0,
    "compare": 0.0010000000000012221,
    "rate_open": 0.52,
    "rate_high": 0.85,
    "rate_low": -0.72,
    "rate_volume": 37.42
  },
  {
    "index": 2657,
    "date": "2014-06-11",
    "close": 23.561,
    "open": 23.532,
    "high": 23.69,
    "low": 23.475,
    "volume": 182724456.0,
    "rate": 2.12,
    "compare": 0.48799999999999955,
    "rate_open": 1.99,
    "rate_high": 2.67,
    "rate_low": 1.74,
    "rate_volume": -16.56
  },
  {
    "index": 2656,
    "date": "2014-06-12",
    "close": 23.073,
    "open": 23.51,
    "high": 23.53,
    "low": 22.975,
    "volume": 218995164.0,
    "rate": 1.11,
    "compare": 0.2530000000000001,
    "rate_open": 3.02,
    "rate_high": 3.11,
    "rate_low": 0.68,
    "rate_volume": 0.41
  },
  {
    "index": 2655,
    "date": "2014-06-13",
    "close": 22.82,
    "open": 23.05,
    "high": 23.11,
    "low": 22.72,
    "volume": 218101120.0,
    "rate": -1.0,
    "compare": -0.23000000000000043,
    "rate_open": 0.0,
    "rate_high": 0.26,
    "rate_low": -1.43,
    "rate_volume": 53.33
  },
  {
    "index": 2654,
    "date": "2014-06-16",
    "close": 23.05,
    "open": 22.878,
    "high": 23.188,
    "low": 22.863,
    "volume": 142245080.0,
    "rate": 0.13,
    "compare": 0.030000000000001137,
    "rate_open": -0.62,
    "rate_high": 0.73,
    "rate_low": -0.68,
    "rate_volume": 19.63
  },
  {
    "index": 2653,
    "date": "2014-06-17",
    "close": 23.02,
    "open": 23.078,
    "high": 23.175,
    "low": 22.95,
    "volume": 118905388.0,
    "rate": -0.11,
    "compare": -0.02500000000000213,
    "rate_open": 0.14,
    "rate_high": 0.56,
    "rate_low": -0.41,
    "rate_volume": -11.3
  },
  {
    "index": 2652,
    "date": "2014-06-18",
    "close": 23.045,
    "open": 23.067,
    "high": 23.073,
    "low": 22.837,
    "volume": 134056432.0,
    "rate": 0.35,
    "compare": 0.08000000000000185,
    "rate_open": 0.44,
    "rate_high": 0.47,
    "rate_low": -0.56,
    "rate_volume": -5.67
  },
  {
    "index": 2651,
    "date": "2014-06-19",
    "close": 22.965,
    "open": 23.073,
    "high": 23.075,
    "low": 22.835,
    "volume": 142110744.0,
    "rate": 1.05,
    "compare": 0.23799999999999955,
    "rate_open": 1.52,
    "rate_high": 1.53,
    "rate_low": 0.48,
    "rate_volume": -64.79
  },
  {
    "index": 2650,
    "date": "2014-06-20",
    "close": 22.727,
    "open": 22.962,
    "high": 23.137,
    "low": 22.725,
    "volume": 403592264.0,
    "rate": 0.09,
    "compare": 0.019999999999999574,
    "rate_open": 1.12,
    "rate_high": 1.89,
    "rate_low": 0.08,
    "rate_volume": 130.92
  },
  {
    "index": 2649,
    "date": "2014-06-23",
    "close": 22.707,
    "open": 22.83,
    "high": 22.905,
    "low": 22.65,
    "volume": 174777564.0,
    "rate": 0.61,
    "compare": 0.13700000000000045,
    "rate_open": 1.15,
    "rate_high": 1.48,
    "rate_low": 0.35,
    "rate_volume": 11.93
  },
  {
    "index": 2648,
    "date": "2014-06-24",
    "close": 22.57,
    "open": 22.688,
    "high": 22.935,
    "low": 22.547,
    "volume": 156144348.0,
    "rate": -0.09,
    "compare": -0.019999999999999574,
    "rate_open": 0.43,
    "rate_high": 1.53,
    "rate_low": -0.19,
    "rate_volume": 5.88
  },
  {
    "index": 2647,
    "date": "2014-06-25",
    "close": 22.59,
    "open": 22.552,
    "high": 22.675,
    "low": 22.413,
    "volume": 147474164.0,
    "rate": -0.59,
    "compare": -0.13500000000000156,
    "rate_open": -0.76,
    "rate_high": -0.22,
    "rate_low": -1.37,
    "rate_volume": 12.99
  },
  {
    "index": 2646,
    "date": "2014-06-26",
    "close": 22.725,
    "open": 22.593,
    "high": 22.762,
    "low": 22.45,
    "volume": 130517436.0,
    "rate": -1.17,
    "compare": -0.2699999999999996,
    "rate_open": -1.75,
    "rate_high": -1.01,
    "rate_low": -2.37,
    "rate_volume": -49.04
  },
  {
    "index": 2645,
    "date": "2014-06-27",
    "close": 22.995,
    "open": 22.705,
    "high": 23.0,
    "low": 22.692,
    "volume": 256115212.0,
    "rate": -1.02,
    "compare": -0.23799999999999955,
    "rate_open": -2.27,
    "rate_high": -1.0,
    "rate_low": -2.33,
    "rate_volume": 29.12
  },
  {
    "index": 2644,
    "date": "2014-06-30",
    "close": 23.233,
    "open": 23.025,
    "high": 23.431,
    "low": 23.023,
    "volume": 198356112.0,
    "rate": -0.63,
    "compare": -0.14699999999999847,
    "rate_open": -1.52,
    "rate_high": 0.22,
    "rate_low": -1.53,
    "rate_volume": 29.73
  },
  {
    "index": 2643,
    "date": "2014-07-01",
    "close": 23.38,
    "open": 23.38,
    "high": 23.517,
    "low": 23.282,
    "volume": 152893908.0,
    "rate": 0.04,
    "compare": 0.00999999999999801,
    "rate_open": 0.04,
    "rate_high": 0.63,
    "rate_low": -0.38,
    "rate_volume": 34.28
  },
  {
    "index": 2642,
    "date": "2014-07-02",
    "close": 23.37,
    "open": 23.466,
    "high": 23.515,
    "low": 23.273,
    "volume": 113860292.0,
    "rate": -0.59,
    "compare": -0.13799999999999812,
    "rate_open": -0.18,
    "rate_high": 0.03,
    "rate_low": -1.0,
    "rate_volume": 24.35
  },
  {
    "index": 2641,
    "date": "2014-07-03",
    "close": 23.508,
    "open": 23.418,
    "high": 23.525,
    "low": 23.3,
    "volume": 91567012.0,
    "rate": -2.02,
    "compare": -0.48400000000000176,
    "rate_open": -2.39,
    "rate_high": -1.95,
    "rate_low": -2.88,
    "rate_volume": -59.46
  },
  {
    "index": 2640,
    "date": "2014-07-07",
    "close": 23.992,
    "open": 23.535,
    "high": 23.997,
    "low": 23.525,
    "volume": 225871756.0,
    "rate": 0.65,
    "compare": 0.15500000000000114,
    "rate_open": -1.27,
    "rate_high": 0.67,
    "rate_low": -1.31,
    "rate_volume": -13.42
  },
  {
    "index": 2639,
    "date": "2014-07-08",
    "close": 23.837,
    "open": 24.067,
    "high": 24.2,
    "low": 23.48,
    "volume": 260886712.0,
    "rate": -0.05,
    "compare": -0.010999999999999233,
    "rate_open": 0.92,
    "rate_high": 1.48,
    "rate_low": -1.54,
    "rate_volume": 79.0
  },
  {
    "index": 2638,
    "date": "2014-07-09",
    "close": 23.848,
    "open": 23.86,
    "high": 23.988,
    "low": 23.69,
    "volume": 145745760.0,
    "rate": 0.37,
    "compare": 0.08899999999999864,
    "rate_open": 0.43,
    "rate_high": 0.96,
    "rate_low": -0.29,
    "rate_volume": -8.19
  },
  {
    "index": 2637,
    "date": "2014-07-10",
    "close": 23.759,
    "open": 23.44,
    "high": 23.887,
    "low": 23.38,
    "volume": 158742208.0,
    "rate": -0.19,
    "compare": -0.045999999999999375,
    "rate_open": -1.53,
    "rate_high": 0.34,
    "rate_low": -1.79,
    "rate_volume": 16.66
  },
  {
    "index": 2636,
    "date": "2014-07-11",
    "close": 23.805,
    "open": 23.84,
    "high": 23.973,
    "low": 23.716,
    "volume": 136072912.0,
    "rate": -1.28,
    "compare": -0.30799999999999983,
    "rate_open": -1.13,
    "rate_high": -0.58,
    "rate_low": -1.65,
    "rate_volume": -20.54
  },
  {
    "index": 2635,
    "date": "2014-07-14",
    "close": 24.113,
    "open": 23.965,
    "high": 24.223,
    "low": 23.913,
    "volume": 171240620.0,
    "rate": 1.19,
    "compare": 0.28300000000000125,
    "rate_open": 0.57,
    "rate_high": 1.65,
    "rate_low": 0.35,
    "rate_volume": -6.32
  },
  {
    "index": 2634,
    "date": "2014-07-15",
    "close": 23.83,
    "open": 24.2,
    "high": 24.212,
    "low": 23.758,
    "volume": 182784704.0,
    "rate": 0.57,
    "compare": 0.134999999999998,
    "rate_open": 2.13,
    "rate_high": 2.18,
    "rate_low": 0.27,
    "rate_volume": -14.59
  },
  {
    "index": 2633,
    "date": "2014-07-16",
    "close": 23.695,
    "open": 24.242,
    "high": 24.275,
    "low": 23.685,
    "volume": 214009660.0,
    "rate": 1.82,
    "compare": 0.4230000000000018,
    "rate_open": 4.17,
    "rate_high": 4.31,
    "rate_low": 1.77,
    "rate_volume": -6.62
  },
  {
    "index": 2632,
    "date": "2014-07-17",
    "close": 23.272,
    "open": 23.758,
    "high": 23.82,
    "low": 23.142,
    "volume": 229192972.0,
    "rate": -1.42,
    "compare": -0.3360000000000021,
    "rate_open": 0.64,
    "rate_high": 0.9,
    "rate_low": -1.97,
    "rate_volume": 14.62
  },
  {
    "index": 2631,
    "date": "2014-07-18",
    "close": 23.608,
    "open": 23.405,
    "high": 23.685,
    "low": 23.255,
    "volume": 199950372.0,
    "rate": 0.52,
    "compare": 0.12300000000000111,
    "rate_open": -0.34,
    "rate_high": 0.85,
    "rate_low": -0.98,
    "rate_volume": 27.91
  },
  {
    "index": 2630,
    "date": "2014-07-21",
    "close": 23.485,
    "open": 23.747,
    "high": 23.75,
    "low": 23.43,
    "volume": 156316008.0,
    "rate": -0.82,
    "compare": -0.19500000000000028,
    "rate_open": 0.28,
    "rate_high": 0.3,
    "rate_low": -1.06,
    "rate_volume": -29.2
  },
  {
    "index": 2629,
    "date": "2014-07-22",
    "close": 23.68,
    "open": 23.67,
    "high": 23.723,
    "low": 23.53,
    "volume": 220786388.0,
    "rate": -2.54,
    "compare": -0.6170000000000009,
    "rate_open": -2.58,
    "rate_high": -2.36,
    "rate_low": -3.16,
    "rate_volume": -40.6
  },
  {
    "index": 2628,
    "date": "2014-07-23",
    "close": 24.297,
    "open": 23.855,
    "high": 24.47,
    "low": 23.793,
    "volume": 371670876.0,
    "rate": 0.16,
    "compare": 0.03900000000000148,
    "rate_open": -1.66,
    "rate_high": 0.87,
    "rate_low": -1.92,
    "rate_volume": 103.19
  },
  {
    "index": 2627,
    "date": "2014-07-24",
    "close": 24.258,
    "open": 24.259,
    "high": 24.33,
    "low": 24.105,
    "volume": 182915372.0,
    "rate": -0.66,
    "compare": -0.16000000000000014,
    "rate_open": -0.65,
    "rate_high": -0.36,
    "rate_low": -1.28,
    "rate_volume": 5.2
  },
  {
    "index": 2626,
    "date": "2014-07-25",
    "close": 24.418,
    "open": 24.212,
    "high": 24.46,
    "low": 24.16,
    "volume": 173876468.0,
    "rate": -1.36,
    "compare": -0.33699999999999974,
    "rate_open": -2.19,
    "rate_high": -1.19,
    "rate_low": -2.4,
    "rate_volume": -21.42
  },
  {
    "index": 2625,
    "date": "2014-07-28",
    "close": 24.755,
    "open": 24.455,
    "high": 24.81,
    "low": 24.387,
    "volume": 221270756.0,
    "rate": 0.65,
    "compare": 0.16000000000000014,
    "rate_open": -0.57,
    "rate_high": 0.87,
    "rate_low": -0.85,
    "rate_volume": 28.22
  },
  {
    "index": 2624,
    "date": "2014-07-29",
    "close": 24.595,
    "open": 24.832,
    "high": 24.86,
    "low": 24.562,
    "volume": 172572380.0,
    "rate": 0.23,
    "compare": 0.05699999999999861,
    "rate_open": 1.2,
    "rate_high": 1.31,
    "rate_low": 0.1,
    "rate_volume": 30.7
  },
  {
    "index": 2623,
    "date": "2014-07-30",
    "close": 24.538,
    "open": 24.61,
    "high": 24.675,
    "low": 24.418,
    "volume": 132040004.0,
    "rate": 2.67,
    "compare": 0.6380000000000017,
    "rate_open": 2.97,
    "rate_high": 3.24,
    "rate_low": 2.17,
    "rate_volume": -41.93
  },
  {
    "index": 2622,
    "date": "2014-07-31",
    "close": 23.9,
    "open": 24.29,
    "high": 24.363,
    "low": 23.832,
    "volume": 227370588.0,
    "rate": -0.55,
    "compare": -0.13200000000000145,
    "rate_open": 1.07,
    "rate_high": 1.38,
    "rate_low": -0.83,
    "rate_volume": 17.17
  },
  {
    "index": 2621,
    "date": "2014-08-01",
    "close": 24.032,
    "open": 23.725,
    "high": 24.155,
    "low": 23.703,
    "volume": 194045144.0,
    "rate": 0.56,
    "compare": 0.13400000000000034,
    "rate_open": -0.72,
    "rate_high": 1.08,
    "rate_low": -0.82,
    "rate_volume": 21.41
  },
  {
    "index": 2620,
    "date": "2014-08-04",
    "close": 23.898,
    "open": 24.093,
    "high": 24.145,
    "low": 23.793,
    "volume": 159832576.0,
    "rate": 0.5,
    "compare": 0.11799999999999855,
    "rate_open": 1.32,
    "rate_high": 1.53,
    "rate_low": 0.05,
    "rate_volume": -28.56
  },
  {
    "index": 2619,
    "date": "2014-08-05",
    "close": 23.78,
    "open": 23.84,
    "high": 23.92,
    "low": 23.59,
    "volume": 223730652.0,
    "rate": 0.17,
    "compare": 0.0400000000000027,
    "rate_open": 0.42,
    "rate_high": 0.76,
    "rate_low": -0.63,
    "rate_volume": 45.06
  },
  {
    "index": 2618,
    "date": "2014-08-06",
    "close": 23.74,
    "open": 23.688,
    "high": 23.87,
    "low": 23.677,
    "volume": 154233368.0,
    "rate": 0.51,
    "compare": 0.11999999999999744,
    "rate_open": 0.29,
    "rate_high": 1.06,
    "rate_low": 0.24,
    "rate_volume": -17.45
  },
  {
    "index": 2617,
    "date": "2014-08-07",
    "close": 23.62,
    "open": 23.733,
    "high": 23.988,
    "low": 23.525,
    "volume": 186844716.0,
    "rate": -0.27,
    "compare": -0.06499999999999773,
    "rate_open": 0.2,
    "rate_high": 1.28,
    "rate_low": -0.68,
    "rate_volume": 11.58
  },
  {
    "index": 2616,
    "date": "2014-08-08",
    "close": 23.685,
    "open": 23.565,
    "high": 23.705,
    "low": 23.32,
    "volume": 167460772.0,
    "rate": -1.3,
    "compare": -0.31200000000000117,
    "rate_open": -1.8,
    "rate_high": -1.22,
    "rate_low": -2.82,
    "rate_volume": 14.43
  },
  {
    "index": 2615,
    "date": "2014-08-11",
    "close": 23.997,
    "open": 23.817,
    "high": 24.02,
    "low": 23.709,
    "volume": 146339376.0,
    "rate": 0.02,
    "compare": 0.004999999999999005,
    "rate_open": -0.73,
    "rate_high": 0.12,
    "rate_low": -1.18,
    "rate_volume": 8.25
  },
  {
    "index": 2614,
    "date": "2014-08-12",
    "close": 23.992,
    "open": 24.01,
    "high": 24.22,
    "low": 23.902,
    "volume": 135181408.0,
    "rate": -1.31,
    "compare": -0.31799999999999784,
    "rate_open": -1.23,
    "rate_high": -0.37,
    "rate_low": -1.68,
    "rate_volume": 5.89
  },
  {
    "index": 2613,
    "date": "2014-08-13",
    "close": 24.31,
    "open": 24.038,
    "high": 24.31,
    "low": 24.01,
    "volume": 127665756.0,
    "rate": -0.27,
    "compare": -0.06500000000000128,
    "rate_open": -1.38,
    "rate_high": -0.27,
    "rate_low": -1.5,
    "rate_volume": 13.52
  },
  {
    "index": 2612,
    "date": "2014-08-14",
    "close": 24.375,
    "open": 24.332,
    "high": 24.392,
    "low": 24.2,
    "volume": 112462264.0,
    "rate": -0.49,
    "compare": -0.120000000000001,
    "rate_open": -0.67,
    "rate_high": -0.42,
    "rate_low": -1.2,
    "rate_volume": -42.56
  },
  {
    "index": 2611,
    "date": "2014-08-15",
    "close": 24.495,
    "open": 24.475,
    "high": 24.547,
    "low": 24.215,
    "volume": 195805324.0,
    "rate": -1.19,
    "compare": -0.29499999999999815,
    "rate_open": -1.27,
    "rate_high": -0.98,
    "rate_low": -2.32,
    "rate_volume": 2.9
  },
  {
    "index": 2610,
    "date": "2014-08-18",
    "close": 24.79,
    "open": 24.622,
    "high": 24.843,
    "low": 24.495,
    "volume": 190289652.0,
    "rate": -1.36,
    "compare": -0.34299999999999997,
    "rate_open": -2.03,
    "rate_high": -1.15,
    "rate_low": -2.54,
    "rate_volume": -31.45
  },
  {
    "index": 2609,
    "date": "2014-08-19",
    "close": 25.133,
    "open": 24.852,
    "high": 25.17,
    "low": 24.83,
    "volume": 277597080.0,
    "rate": -0.04,
    "compare": -0.009000000000000341,
    "rate_open": -1.15,
    "rate_high": 0.11,
    "rate_low": -1.24,
    "rate_volume": 31.69
  },
  {
    "index": 2608,
    "date": "2014-08-20",
    "close": 25.142,
    "open": 25.11,
    "high": 25.273,
    "low": 24.988,
    "volume": 210796768.0,
    "rate": -0.01,
    "compare": -0.0030000000000001137,
    "rate_open": -0.14,
    "rate_high": 0.51,
    "rate_low": -0.62,
    "rate_volume": 57.41
  },
  {
    "index": 2607,
    "date": "2014-08-21",
    "close": 25.145,
    "open": 25.142,
    "high": 25.235,
    "low": 25.027,
    "volume": 133912792.0,
    "rate": -0.73,
    "compare": -0.18499999999999872,
    "rate_open": -0.74,
    "rate_high": -0.38,
    "rate_low": -1.2,
    "rate_volume": -24.23
  },
  {
    "index": 2606,
    "date": "2014-08-22",
    "close": 25.33,
    "open": 25.073,
    "high": 25.367,
    "low": 25.047,
    "volume": 176735336.0,
    "rate": -0.22,
    "compare": -0.05500000000000327,
    "rate_open": -1.23,
    "rate_high": -0.07,
    "rate_low": -1.33,
    "rate_volume": 9.72
  },
  {
    "index": 2605,
    "date": "2014-08-25",
    "close": 25.385,
    "open": 25.448,
    "high": 25.543,
    "low": 25.32,
    "volume": 161080692.0,
    "rate": 0.65,
    "compare": 0.16300000000000026,
    "rate_open": 0.9,
    "rate_high": 1.27,
    "rate_low": 0.39,
    "rate_volume": 21.47
  },
  {
    "index": 2604,
    "date": "2014-08-26",
    "close": 25.222,
    "open": 25.355,
    "high": 25.375,
    "low": 25.215,
    "volume": 132607936.0,
    "rate": -1.21,
    "compare": -0.3099999999999987,
    "rate_open": -0.69,
    "rate_high": -0.61,
    "rate_low": -1.24,
    "rate_volume": -36.7
  },
  {
    "index": 2603,
    "date": "2014-08-27",
    "close": 25.532,
    "open": 25.255,
    "high": 25.642,
    "low": 25.175,
    "volume": 209476044.0,
    "rate": -0.12,
    "compare": -0.030000000000001137,
    "rate_open": -1.2,
    "rate_high": 0.31,
    "rate_low": -1.51,
    "rate_volume": -23.5
  },
  {
    "index": 2602,
    "date": "2014-08-28",
    "close": 25.562,
    "open": 25.398,
    "high": 25.695,
    "low": 25.39,
    "volume": 273839204.0,
    "rate": -0.25,
    "compare": -0.06299999999999883,
    "rate_open": -0.89,
    "rate_high": 0.27,
    "rate_low": -0.92,
    "rate_volume": 53.51
  },
  {
    "index": 2601,
    "date": "2014-08-29",
    "close": 25.625,
    "open": 25.715,
    "high": 25.725,
    "low": 25.55,
    "volume": 178380988.0,
    "rate": -0.77,
    "compare": -0.1999999999999993,
    "rate_open": -0.43,
    "rate_high": -0.39,
    "rate_low": -1.06,
    "rate_volume": -16.74
  },
  {
    "index": 2600,
    "date": "2014-09-02",
    "close": 25.825,
    "open": 25.765,
    "high": 25.935,
    "low": 25.68,
    "volume": 214257048.0,
    "rate": 4.41,
    "compare": 1.0899999999999999,
    "rate_open": 4.16,
    "rate_high": 4.85,
    "rate_low": 3.82,
    "rate_volume": -57.29
  },
  {
    "index": 2599,
    "date": "2014-09-03",
    "close": 24.735,
    "open": 25.775,
    "high": 25.8,
    "low": 24.645,
    "volume": 501682084.0,
    "rate": 0.84,
    "compare": 0.2049999999999983,
    "rate_open": 5.08,
    "rate_high": 5.18,
    "rate_low": 0.47,
    "rate_volume": 46.32
  },
  {
    "index": 2598,
    "date": "2014-09-04",
    "close": 24.53,
    "open": 24.712,
    "high": 25.023,
    "low": 24.448,
    "volume": 342872884.0,
    "rate": -0.86,
    "compare": -0.21199999999999974,
    "rate_open": -0.12,
    "rate_high": 1.14,
    "rate_low": -1.19,
    "rate_volume": 46.63
  },
  {
    "index": 2597,
    "date": "2014-09-05",
    "close": 24.742,
    "open": 24.7,
    "high": 24.848,
    "low": 24.578,
    "volume": 233828140.0,
    "rate": 0.62,
    "compare": 0.15200000000000102,
    "rate_open": 0.45,
    "rate_high": 1.05,
    "rate_low": -0.05,
    "rate_volume": 26.1
  },
  {
    "index": 2596,
    "date": "2014-09-08",
    "close": 24.59,
    "open": 24.825,
    "high": 24.828,
    "low": 24.512,
    "volume": 185426968.0,
    "rate": 0.38,
    "compare": 0.09299999999999997,
    "rate_open": 1.34,
    "rate_high": 1.35,
    "rate_low": 0.06,
    "rate_volume": -75.58
  },
  {
    "index": 2595,
    "date": "2014-09-09",
    "close": 24.497,
    "open": 24.77,
    "high": 25.77,
    "low": 24.035,
    "volume": 759385020.0,
    "rate": -2.98,
    "compare": -0.7530000000000001,
    "rate_open": -1.9,
    "rate_high": 2.06,
    "rate_low": -4.81,
    "rate_volume": 88.21
  },
  {
    "index": 2594,
    "date": "2014-09-10",
    "close": 25.25,
    "open": 24.503,
    "high": 25.277,
    "low": 24.44,
    "volume": 403478348.0,
    "rate": -0.43,
    "compare": -0.10800000000000054,
    "rate_open": -3.37,
    "rate_high": -0.32,
    "rate_low": -3.62,
    "rate_volume": 61.65
  },
  {
    "index": 2593,
    "date": "2014-09-11",
    "close": 25.358,
    "open": 25.102,
    "high": 25.36,
    "low": 24.905,
    "volume": 249598972.0,
    "rate": -0.22,
    "compare": -0.05699999999999861,
    "rate_open": -1.23,
    "rate_high": -0.22,
    "rate_low": -2.01,
    "rate_volume": -2.65
  },
  {
    "index": 2592,
    "date": "2014-09-12",
    "close": 25.415,
    "open": 25.302,
    "high": 25.547,
    "low": 25.27,
    "volume": 256387612.0,
    "rate": 0.03,
    "compare": 0.007999999999999119,
    "rate_open": -0.41,
    "rate_high": 0.55,
    "rate_low": -0.54,
    "rate_volume": 4.53
  },
  {
    "index": 2591,
    "date": "2014-09-15",
    "close": 25.407,
    "open": 25.703,
    "high": 25.762,
    "low": 25.36,
    "volume": 245266064.0,
    "rate": 0.76,
    "compare": 0.19200000000000017,
    "rate_open": 1.94,
    "rate_high": 2.17,
    "rate_low": 0.58,
    "rate_volume": -8.36
  },
  {
    "index": 2590,
    "date": "2014-09-16",
    "close": 25.215,
    "open": 24.95,
    "high": 25.315,
    "low": 24.723,
    "volume": 267632532.0,
    "rate": -0.71,
    "compare": -0.17999999999999972,
    "rate_open": -1.75,
    "rate_high": -0.32,
    "rate_low": -2.65,
    "rate_volume": 9.82
  },
  {
    "index": 2589,
    "date": "2014-09-17",
    "close": 25.395,
    "open": 25.317,
    "high": 25.45,
    "low": 25.148,
    "volume": 243705992.0,
    "rate": -0.21,
    "compare": -0.053000000000000824,
    "rate_open": -0.51,
    "rate_high": 0.01,
    "rate_low": -1.18,
    "rate_volume": 63.34
  },
  {
    "index": 2588,
    "date": "2014-09-18",
    "close": 25.448,
    "open": 25.483,
    "high": 25.587,
    "low": 25.39,
    "volume": 149197740.0,
    "rate": 0.82,
    "compare": 0.20800000000000196,
    "rate_open": 0.96,
    "rate_high": 1.37,
    "rate_low": 0.59,
    "rate_volume": -47.39
  },
  {
    "index": 2587,
    "date": "2014-09-19",
    "close": 25.24,
    "open": 25.573,
    "high": 25.587,
    "low": 25.22,
    "volume": 283609624.0,
    "rate": -0.1,
    "compare": -0.02500000000000213,
    "rate_open": 1.22,
    "rate_high": 1.27,
    "rate_low": -0.18,
    "rate_volume": 34.31
  },
  {
    "index": 2586,
    "date": "2014-09-22",
    "close": 25.265,
    "open": 25.45,
    "high": 25.535,
    "low": 25.145,
    "volume": 211153704.0,
    "rate": -1.54,
    "compare": -0.3949999999999996,
    "rate_open": -0.82,
    "rate_high": -0.49,
    "rate_low": -2.01,
    "rate_volume": -16.74
  },
  {
    "index": 2585,
    "date": "2014-09-23",
    "close": 25.66,
    "open": 25.15,
    "high": 25.735,
    "low": 25.135,
    "volume": 253608784.0,
    "rate": 0.87,
    "compare": 0.2220000000000013,
    "rate_open": -1.13,
    "rate_high": 1.17,
    "rate_low": -1.19,
    "rate_volume": 5.37
  },
  {
    "index": 2584,
    "date": "2014-09-24",
    "close": 25.438,
    "open": 25.54,
    "high": 25.712,
    "low": 25.3,
    "volume": 240687312.0,
    "rate": 3.96,
    "compare": 0.9699999999999989,
    "rate_open": 4.38,
    "rate_high": 5.08,
    "rate_low": 3.4,
    "rate_volume": -39.88
  },
  {
    "index": 2583,
    "date": "2014-09-25",
    "close": 24.468,
    "open": 25.128,
    "high": 25.177,
    "low": 24.43,
    "volume": 400367960.0,
    "rate": -2.86,
    "compare": -0.7199999999999989,
    "rate_open": -0.24,
    "rate_high": -0.04,
    "rate_low": -3.01,
    "rate_volume": 60.48
  },
  {
    "index": 2582,
    "date": "2014-09-26",
    "close": 25.188,
    "open": 24.633,
    "high": 25.188,
    "low": 24.6,
    "volume": 249482004.0,
    "rate": 0.64,
    "compare": 0.1609999999999978,
    "rate_open": -1.57,
    "rate_high": 0.64,
    "rate_low": -1.71,
    "rate_volume": 25.33
  },
  {
    "index": 2581,
    "date": "2014-09-29",
    "close": 25.027,
    "open": 24.663,
    "high": 25.109,
    "low": 24.657,
    "volume": 199065248.0,
    "rate": -0.64,
    "compare": -0.1609999999999978,
    "rate_open": -2.08,
    "rate_high": -0.31,
    "rate_low": -2.11,
    "rate_volume": -9.95
  },
  {
    "index": 2580,
    "date": "2014-09-30",
    "close": 25.188,
    "open": 25.203,
    "high": 25.385,
    "low": 25.133,
    "volume": 221056556.0,
    "rate": 1.58,
    "compare": 0.39299999999999713,
    "rate_open": 1.65,
    "rate_high": 2.38,
    "rate_low": 1.36,
    "rate_volume": 7.33
  },
  {
    "index": 2579,
    "date": "2014-10-01",
    "close": 24.795,
    "open": 25.148,
    "high": 25.172,
    "low": 24.675,
    "volume": 205965144.0,
    "rate": -0.72,
    "compare": -0.17999999999999972,
    "rate_open": 0.69,
    "rate_high": 0.79,
    "rate_low": -1.2,
    "rate_volume": 7.82
  },
  {
    "index": 2578,
    "date": "2014-10-02",
    "close": 24.975,
    "open": 24.817,
    "high": 25.055,
    "low": 24.51,
    "volume": 191031312.0,
    "rate": 0.28,
    "compare": 0.07000000000000028,
    "rate_open": -0.35,
    "rate_high": 0.6,
    "rate_low": -1.59,
    "rate_volume": 9.86
  },
  {
    "index": 2577,
    "date": "2014-10-03",
    "close": 24.905,
    "open": 24.86,
    "high": 25.052,
    "low": 24.76,
    "volume": 173878340.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.18,
    "rate_high": 0.59,
    "rate_low": -0.58,
    "rate_volume": 17.32
  },
  {
    "index": 2576,
    "date": "2014-10-06",
    "close": 24.905,
    "open": 24.988,
    "high": 25.163,
    "low": 24.855,
    "volume": 148204728.0,
    "rate": 0.88,
    "compare": 0.2170000000000023,
    "rate_open": 1.22,
    "rate_high": 1.92,
    "rate_low": 0.68,
    "rate_volume": -11.98
  },
  {
    "index": 2575,
    "date": "2014-10-07",
    "close": 24.688,
    "open": 24.858,
    "high": 25.03,
    "low": 24.683,
    "volume": 168376732.0,
    "rate": -2.03,
    "compare": -0.5120000000000005,
    "rate_open": -1.36,
    "rate_high": -0.67,
    "rate_low": -2.05,
    "rate_volume": -26.67
  },
  {
    "index": 2574,
    "date": "2014-10-08",
    "close": 25.2,
    "open": 24.69,
    "high": 25.277,
    "low": 24.578,
    "volume": 229618696.0,
    "rate": -0.22,
    "compare": -0.054999999999999716,
    "rate_open": -2.24,
    "rate_high": 0.09,
    "rate_low": -2.68,
    "rate_volume": -25.81
  },
  {
    "index": 2573,
    "date": "2014-10-09",
    "close": 25.255,
    "open": 25.385,
    "high": 25.595,
    "low": 25.152,
    "volume": 309506100.0,
    "rate": 0.29,
    "compare": 0.07199999999999918,
    "rate_open": 0.8,
    "rate_high": 1.64,
    "rate_low": -0.12,
    "rate_volume": 16.65
  },
  {
    "index": 2572,
    "date": "2014-10-10",
    "close": 25.183,
    "open": 25.172,
    "high": 25.508,
    "low": 25.075,
    "volume": 265326368.0,
    "rate": 0.92,
    "compare": 0.23000000000000043,
    "rate_open": 0.88,
    "rate_high": 2.22,
    "rate_low": 0.49,
    "rate_volume": 23.79
  },
  {
    "index": 2571,
    "date": "2014-10-13",
    "close": 24.953,
    "open": 25.332,
    "high": 25.445,
    "low": 24.953,
    "volume": 214333472.0,
    "rate": 1.07,
    "compare": 0.26500000000000057,
    "rate_open": 2.61,
    "rate_high": 3.07,
    "rate_low": 1.07,
    "rate_volume": -15.87
  },
  {
    "index": 2570,
    "date": "2014-10-14",
    "close": 24.688,
    "open": 25.098,
    "high": 25.13,
    "low": 24.642,
    "volume": 254754248.0,
    "rate": 1.24,
    "compare": 0.30299999999999727,
    "rate_open": 2.92,
    "rate_high": 3.06,
    "rate_low": 1.05,
    "rate_volume": -36.9
  },
  {
    "index": 2569,
    "date": "2014-10-15",
    "close": 24.385,
    "open": 24.492,
    "high": 24.788,
    "low": 23.795,
    "volume": 403734400.0,
    "rate": 1.33,
    "compare": 0.3200000000000003,
    "rate_open": 1.77,
    "rate_high": 3.0,
    "rate_low": -1.12,
    "rate_volume": 39.89
  },
  {
    "index": 2568,
    "date": "2014-10-16",
    "close": 24.065,
    "open": 23.887,
    "high": 24.43,
    "low": 23.852,
    "volume": 288618092.0,
    "rate": -1.45,
    "compare": -0.352999999999998,
    "rate_open": -2.17,
    "rate_high": 0.05,
    "rate_low": -2.32,
    "rate_volume": 5.83
  },
  {
    "index": 2567,
    "date": "2014-10-17",
    "close": 24.418,
    "open": 24.375,
    "high": 24.75,
    "low": 24.203,
    "volume": 272718752.0,
    "rate": -2.09,
    "compare": -0.522000000000002,
    "rate_open": -2.27,
    "rate_high": -0.76,
    "rate_low": -2.96,
    "rate_volume": -12.05
  },
  {
    "index": 2566,
    "date": "2014-10-20",
    "close": 24.94,
    "open": 24.579,
    "high": 24.99,
    "low": 24.555,
    "volume": 310069116.0,
    "rate": -2.64,
    "compare": -0.6769999999999996,
    "rate_open": -4.05,
    "rate_high": -2.45,
    "rate_low": -4.15,
    "rate_volume": -18.08
  },
  {
    "index": 2565,
    "date": "2014-10-21",
    "close": 25.617,
    "open": 25.755,
    "high": 25.755,
    "low": 25.317,
    "volume": 378495616.0,
    "rate": -0.5,
    "compare": -0.129999999999999,
    "rate_open": 0.03,
    "rate_high": 0.03,
    "rate_low": -1.67,
    "rate_volume": 38.62
  },
  {
    "index": 2564,
    "date": "2014-10-22",
    "close": 25.747,
    "open": 25.71,
    "high": 26.027,
    "low": 25.65,
    "volume": 273052584.0,
    "rate": -1.76,
    "compare": -0.46000000000000085,
    "rate_open": -1.9,
    "rate_high": -0.69,
    "rate_low": -2.13,
    "rate_volume": -3.96
  },
  {
    "index": 2563,
    "date": "2014-10-23",
    "close": 26.207,
    "open": 26.02,
    "high": 26.263,
    "low": 25.907,
    "volume": 284298696.0,
    "rate": -0.37,
    "compare": -0.09799999999999898,
    "rate_open": -1.08,
    "rate_high": -0.16,
    "rate_low": -1.51,
    "rate_volume": 51.05
  },
  {
    "index": 2562,
    "date": "2014-10-24",
    "close": 26.305,
    "open": 26.295,
    "high": 26.372,
    "low": 26.133,
    "volume": 188215664.0,
    "rate": 0.11,
    "compare": 0.027999999999998693,
    "rate_open": 0.07,
    "rate_high": 0.36,
    "rate_low": -0.55,
    "rate_volume": 37.63
  },
  {
    "index": 2561,
    "date": "2014-10-27",
    "close": 26.277,
    "open": 26.212,
    "high": 26.37,
    "low": 26.175,
    "volume": 136750804.0,
    "rate": -1.53,
    "compare": -0.4079999999999977,
    "rate_open": -1.77,
    "rate_high": -1.18,
    "rate_low": -1.91,
    "rate_volume": -28.87
  },
  {
    "index": 2560,
    "date": "2014-10-28",
    "close": 26.685,
    "open": 26.35,
    "high": 26.685,
    "low": 26.337,
    "volume": 192243796.0,
    "rate": -0.56,
    "compare": -0.15000000000000213,
    "rate_open": -1.81,
    "rate_high": -0.56,
    "rate_low": -1.86,
    "rate_volume": -8.78
  },
  {
    "index": 2559,
    "date": "2014-10-29",
    "close": 26.835,
    "open": 26.663,
    "high": 26.843,
    "low": 26.59,
    "volume": 210751516.0,
    "rate": 0.34,
    "compare": 0.08999999999999986,
    "rate_open": -0.31,
    "rate_high": 0.37,
    "rate_low": -0.58,
    "rate_volume": 29.6
  },
  {
    "index": 2558,
    "date": "2014-10-30",
    "close": 26.745,
    "open": 26.74,
    "high": 26.837,
    "low": 26.475,
    "volume": 162619172.0,
    "rate": -0.94,
    "compare": -0.254999999999999,
    "rate_open": -0.96,
    "rate_high": -0.6,
    "rate_low": -1.94,
    "rate_volume": -8.93
  },
  {
    "index": 2557,
    "date": "2014-10-31",
    "close": 27.0,
    "open": 27.003,
    "high": 27.01,
    "low": 26.802,
    "volume": 178557140.0,
    "rate": -1.28,
    "compare": -0.3500000000000014,
    "rate_open": -1.27,
    "rate_high": -1.24,
    "rate_low": -2.0,
    "rate_volume": -14.62
  },
  {
    "index": 2556,
    "date": "2014-11-03",
    "close": 27.35,
    "open": 27.055,
    "high": 27.575,
    "low": 27.003,
    "volume": 209130200.0,
    "rate": 0.74,
    "compare": 0.20000000000000284,
    "rate_open": -0.35,
    "rate_high": 1.57,
    "rate_low": -0.54,
    "rate_volume": 25.76
  },
  {
    "index": 2555,
    "date": "2014-11-04",
    "close": 27.15,
    "open": 27.34,
    "high": 27.372,
    "low": 26.93,
    "volume": 166297460.0,
    "rate": -0.24,
    "compare": -0.06500000000000128,
    "rate_open": 0.46,
    "rate_high": 0.58,
    "rate_low": -1.05,
    "rate_volume": 11.05
  },
  {
    "index": 2554,
    "date": "2014-11-05",
    "close": 27.215,
    "open": 27.275,
    "high": 27.325,
    "low": 27.031,
    "volume": 149743620.0,
    "rate": 0.15,
    "compare": 0.03999999999999915,
    "rate_open": 0.37,
    "rate_high": 0.55,
    "rate_low": -0.53,
    "rate_volume": 7.06
  },
  {
    "index": 2553,
    "date": "2014-11-06",
    "close": 27.175,
    "open": 27.15,
    "high": 27.198,
    "low": 26.95,
    "volume": 139873828.0,
    "rate": -0.29,
    "compare": -0.0779999999999994,
    "rate_open": -0.38,
    "rate_high": -0.2,
    "rate_low": -1.11,
    "rate_volume": 3.79
  },
  {
    "index": 2552,
    "date": "2014-11-07",
    "close": 27.253,
    "open": 27.188,
    "high": 27.33,
    "low": 27.137,
    "volume": 134766140.0,
    "rate": 0.17,
    "compare": 0.045999999999999375,
    "rate_open": -0.07,
    "rate_high": 0.45,
    "rate_low": -0.26,
    "rate_volume": 23.89
  },
  {
    "index": 2551,
    "date": "2014-11-10",
    "close": 27.207,
    "open": 27.255,
    "high": 27.332,
    "low": 27.168,
    "volume": 108782188.0,
    "rate": -0.79,
    "compare": -0.21799999999999997,
    "rate_open": -0.62,
    "rate_high": -0.34,
    "rate_low": -0.94,
    "rate_volume": -0.9
  },
  {
    "index": 2550,
    "date": "2014-11-11",
    "close": 27.425,
    "open": 27.175,
    "high": 27.438,
    "low": 27.1,
    "volume": 109769008.0,
    "rate": -1.39,
    "compare": -0.38700000000000045,
    "rate_open": -2.29,
    "rate_high": -1.34,
    "rate_low": -2.56,
    "rate_volume": -41.54
  },
  {
    "index": 2549,
    "date": "2014-11-12",
    "close": 27.812,
    "open": 27.345,
    "high": 27.858,
    "low": 27.343,
    "volume": 187769724.0,
    "rate": -1.39,
    "compare": -0.39299999999999713,
    "rate_open": -3.05,
    "rate_high": -1.23,
    "rate_low": -3.06,
    "rate_volume": -21.14
  },
  {
    "index": 2548,
    "date": "2014-11-13",
    "close": 28.205,
    "open": 27.95,
    "high": 28.363,
    "low": 27.9,
    "volume": 238091420.0,
    "rate": -1.19,
    "compare": -0.3400000000000034,
    "rate_open": -2.08,
    "rate_high": -0.64,
    "rate_low": -2.26,
    "rate_volume": 35.08
  },
  {
    "index": 2547,
    "date": "2014-11-14",
    "close": 28.545,
    "open": 28.288,
    "high": 28.547,
    "low": 28.262,
    "volume": 176254380.0,
    "rate": 0.17,
    "compare": 0.04800000000000182,
    "rate_open": -0.73,
    "rate_high": 0.18,
    "rate_low": -0.82,
    "rate_volume": -5.74
  },
  {
    "index": 2546,
    "date": "2014-11-17",
    "close": 28.497,
    "open": 28.567,
    "high": 29.32,
    "low": 28.325,
    "volume": 186986848.0,
    "rate": -1.28,
    "compare": -0.370000000000001,
    "rate_open": -1.04,
    "rate_high": 1.57,
    "rate_low": -1.88,
    "rate_volume": 5.7
  },
  {
    "index": 2545,
    "date": "2014-11-18",
    "close": 28.867,
    "open": 28.485,
    "high": 28.922,
    "low": 28.473,
    "volume": 176895912.0,
    "rate": 0.69,
    "compare": 0.19900000000000162,
    "rate_open": -0.64,
    "rate_high": 0.89,
    "rate_low": -0.68,
    "rate_volume": 5.62
  },
  {
    "index": 2544,
    "date": "2014-11-19",
    "close": 28.668,
    "open": 28.86,
    "high": 28.935,
    "low": 28.45,
    "volume": 167476640.0,
    "rate": -1.41,
    "compare": -0.41000000000000014,
    "rate_open": -0.75,
    "rate_high": -0.49,
    "rate_low": -2.16,
    "rate_volume": -3.52
  },
  {
    "index": 2543,
    "date": "2014-11-20",
    "close": 29.078,
    "open": 28.727,
    "high": 29.215,
    "low": 28.712,
    "volume": 173582148.0,
    "rate": -0.13,
    "compare": -0.03900000000000148,
    "rate_open": -1.34,
    "rate_high": 0.34,
    "rate_low": -1.39,
    "rate_volume": -24.11
  },
  {
    "index": 2542,
    "date": "2014-11-21",
    "close": 29.117,
    "open": 29.378,
    "high": 29.392,
    "low": 29.008,
    "volume": 228717192.0,
    "rate": -1.82,
    "compare": -0.5389999999999979,
    "rate_open": -0.94,
    "rate_high": -0.89,
    "rate_low": -2.19,
    "rate_volume": 20.5
  },
  {
    "index": 2541,
    "date": "2014-11-24",
    "close": 29.656,
    "open": 29.212,
    "high": 29.692,
    "low": 29.155,
    "volume": 189803296.0,
    "rate": 0.87,
    "compare": 0.2560000000000002,
    "rate_open": -0.64,
    "rate_high": 0.99,
    "rate_low": -0.83,
    "rate_volume": -31.07
  },
  {
    "index": 2540,
    "date": "2014-11-25",
    "close": 29.4,
    "open": 29.767,
    "high": 29.938,
    "low": 29.363,
    "volume": 275361760.0,
    "rate": -1.18,
    "compare": -0.3500000000000014,
    "rate_open": 0.06,
    "rate_high": 0.63,
    "rate_low": -1.3,
    "rate_volume": 68.59
  },
  {
    "index": 2539,
    "date": "2014-11-26",
    "close": 29.75,
    "open": 29.485,
    "high": 29.775,
    "low": 29.457,
    "volume": 163327544.0,
    "rate": 0.06,
    "compare": 0.01699999999999946,
    "rate_open": -0.83,
    "rate_high": 0.14,
    "rate_low": -0.93,
    "rate_volume": 64.55
  },
  {
    "index": 2538,
    "date": "2014-11-28",
    "close": 29.733,
    "open": 29.817,
    "high": 29.85,
    "low": 29.512,
    "volume": 99257608.0,
    "rate": 3.36,
    "compare": 0.9660000000000011,
    "rate_open": 3.65,
    "rate_high": 3.76,
    "rate_low": 2.59,
    "rate_volume": -70.39
  },
  {
    "index": 2537,
    "date": "2014-12-01",
    "close": 28.767,
    "open": 29.703,
    "high": 29.812,
    "low": 27.817,
    "volume": 335256148.0,
    "rate": 0.38,
    "compare": 0.10999999999999943,
    "rate_open": 3.65,
    "rate_high": 4.03,
    "rate_low": -2.93,
    "rate_volume": 41.22
  },
  {
    "index": 2536,
    "date": "2014-12-02",
    "close": 28.657,
    "open": 28.375,
    "high": 28.938,
    "low": 28.188,
    "volume": 237395760.0,
    "rate": -1.12,
    "compare": -0.3260000000000005,
    "rate_open": -2.1,
    "rate_high": -0.16,
    "rate_low": -2.74,
    "rate_volume": 37.82
  },
  {
    "index": 2535,
    "date": "2014-12-03",
    "close": 28.983,
    "open": 28.938,
    "high": 29.087,
    "low": 28.777,
    "volume": 172253760.0,
    "rate": 0.38,
    "compare": 0.11100000000000065,
    "rate_open": 0.23,
    "rate_high": 0.74,
    "rate_low": -0.33,
    "rate_volume": 2.15
  },
  {
    "index": 2534,
    "date": "2014-12-04",
    "close": 28.872,
    "open": 28.942,
    "high": 29.3,
    "low": 28.823,
    "volume": 168623104.0,
    "rate": 0.42,
    "compare": 0.12199999999999989,
    "rate_open": 0.67,
    "rate_high": 1.91,
    "rate_low": 0.25,
    "rate_volume": 10.01
  },
  {
    "index": 2533,
    "date": "2014-12-05",
    "close": 28.75,
    "open": 28.997,
    "high": 29.02,
    "low": 28.66,
    "volume": 153275580.0,
    "rate": 2.31,
    "compare": 0.6499999999999986,
    "rate_open": 3.19,
    "rate_high": 3.27,
    "rate_low": 1.99,
    "rate_volume": -33.55
  },
  {
    "index": 2532,
    "date": "2014-12-08",
    "close": 28.1,
    "open": 28.525,
    "high": 28.662,
    "low": 27.905,
    "volume": 230659400.0,
    "rate": -1.51,
    "compare": -0.4299999999999997,
    "rate_open": -0.02,
    "rate_high": 0.46,
    "rate_low": -2.19,
    "rate_volume": -4.22
  },
  {
    "index": 2531,
    "date": "2014-12-09",
    "close": 28.53,
    "open": 27.547,
    "high": 28.575,
    "low": 27.337,
    "volume": 240832144.0,
    "rate": 1.94,
    "compare": 0.5420000000000016,
    "rate_open": -1.58,
    "rate_high": 2.1,
    "rate_low": -2.33,
    "rate_volume": 35.1
  },
  {
    "index": 2530,
    "date": "2014-12-10",
    "close": 27.988,
    "open": 28.602,
    "high": 28.712,
    "low": 27.885,
    "volume": 178261272.0,
    "rate": 0.3,
    "compare": 0.08299999999999841,
    "rate_open": 2.5,
    "rate_high": 2.89,
    "rate_low": -0.07,
    "rate_volume": 7.46
  },
  {
    "index": 2529,
    "date": "2014-12-11",
    "close": 27.905,
    "open": 28.065,
    "high": 28.45,
    "low": 27.835,
    "volume": 165886312.0,
    "rate": 1.72,
    "compare": 0.4720000000000013,
    "rate_open": 2.3,
    "rate_high": 3.71,
    "rate_low": 1.47,
    "rate_volume": -25.98
  },
  {
    "index": 2528,
    "date": "2014-12-12",
    "close": 27.433,
    "open": 27.615,
    "high": 27.968,
    "low": 27.395,
    "volume": 224112552.0,
    "rate": 1.39,
    "compare": 0.3769999999999989,
    "rate_open": 2.07,
    "rate_high": 3.37,
    "rate_low": 1.25,
    "rate_volume": -16.65
  },
  {
    "index": 2527,
    "date": "2014-12-15",
    "close": 27.056,
    "open": 27.675,
    "high": 27.9,
    "low": 26.587,
    "volume": 268872328.0,
    "rate": 1.39,
    "compare": 0.370000000000001,
    "rate_open": 3.71,
    "rate_high": 4.55,
    "rate_low": -0.37,
    "rate_volume": 10.57
  },
  {
    "index": 2526,
    "date": "2014-12-16",
    "close": 26.686,
    "open": 26.593,
    "high": 27.54,
    "low": 26.565,
    "volume": 243162932.0,
    "rate": -2.43,
    "compare": -0.6660000000000004,
    "rate_open": -2.77,
    "rate_high": 0.69,
    "rate_low": -2.88,
    "rate_volume": 13.82
  },
  {
    "index": 2525,
    "date": "2014-12-17",
    "close": 27.352,
    "open": 26.78,
    "high": 27.46,
    "low": 26.705,
    "volume": 213647092.0,
    "rate": -2.88,
    "compare": -0.8109999999999999,
    "rate_open": -4.91,
    "rate_high": -2.5,
    "rate_low": -5.18,
    "rate_volume": -9.48
  },
  {
    "index": 2524,
    "date": "2014-12-18",
    "close": 28.163,
    "open": 27.968,
    "high": 28.163,
    "low": 27.665,
    "volume": 236024872.0,
    "rate": 0.78,
    "compare": 0.21799999999999997,
    "rate_open": 0.08,
    "rate_high": 0.78,
    "rate_low": -1.0,
    "rate_volume": -33.27
  },
  {
    "index": 2523,
    "date": "2014-12-19",
    "close": 27.945,
    "open": 28.065,
    "high": 28.31,
    "low": 27.915,
    "volume": 353719080.0,
    "rate": -1.03,
    "compare": -0.28999999999999915,
    "rate_open": -0.6,
    "rate_high": 0.27,
    "rate_low": -1.13,
    "rate_volume": 95.78
  },
  {
    "index": 2522,
    "date": "2014-12-22",
    "close": 28.235,
    "open": 28.04,
    "high": 28.372,
    "low": 27.992,
    "volume": 180670196.0,
    "rate": 0.36,
    "compare": 0.09999999999999787,
    "rate_open": -0.34,
    "rate_high": 0.84,
    "rate_low": -0.51,
    "rate_volume": 73.53
  },
  {
    "index": 2521,
    "date": "2014-12-23",
    "close": 28.135,
    "open": 28.308,
    "high": 28.332,
    "low": 28.115,
    "volume": 104113676.0,
    "rate": 0.47,
    "compare": 0.13200000000000145,
    "rate_open": 1.09,
    "rate_high": 1.17,
    "rate_low": 0.4,
    "rate_volume": 79.76
  },
  {
    "index": 2520,
    "date": "2014-12-24",
    "close": 28.003,
    "open": 28.145,
    "high": 28.177,
    "low": 28.003,
    "volume": 57918444.0,
    "rate": -1.73,
    "compare": -0.4939999999999998,
    "rate_open": -1.24,
    "rate_high": -1.12,
    "rate_low": -1.73,
    "rate_volume": -57.06
  },
  {
    "index": 2519,
    "date": "2014-12-26",
    "close": 28.497,
    "open": 28.025,
    "high": 28.63,
    "low": 28.003,
    "volume": 134883804.0,
    "rate": 0.07,
    "compare": 0.019999999999999574,
    "rate_open": -1.59,
    "rate_high": 0.54,
    "rate_low": -1.66,
    "rate_volume": 22.18
  },
  {
    "index": 2518,
    "date": "2014-12-29",
    "close": 28.477,
    "open": 28.448,
    "high": 28.692,
    "low": 28.425,
    "volume": 110395680.0,
    "rate": 1.23,
    "compare": 0.3470000000000013,
    "rate_open": 1.13,
    "rate_high": 2.0,
    "rate_low": 1.05,
    "rate_volume": -7.64
  },
  {
    "index": 2517,
    "date": "2014-12-30",
    "close": 28.13,
    "open": 28.41,
    "high": 28.48,
    "low": 28.027,
    "volume": 119525908.0,
    "rate": 1.94,
    "compare": 0.5350000000000001,
    "rate_open": 2.95,
    "rate_high": 3.21,
    "rate_low": 1.57,
    "rate_volume": -27.83
  },
  {
    "index": 2516,
    "date": "2014-12-31",
    "close": 27.595,
    "open": 28.205,
    "high": 28.282,
    "low": 27.552,
    "volume": 165613404.0,
    "rate": 0.96,
    "compare": 0.2629999999999981,
    "rate_open": 3.19,
    "rate_high": 3.48,
    "rate_low": 0.8,
    "rate_volume": -22.18
  },
  {
    "index": 2515,
    "date": "2015-01-02",
    "close": 27.332,
    "open": 27.848,
    "high": 27.86,
    "low": 26.837,
    "volume": 212818504.0,
    "rate": 2.9,
    "compare": 0.7699999999999996,
    "rate_open": 4.84,
    "rate_high": 4.89,
    "rate_low": 1.04,
    "rate_volume": -17.24
  },
  {
    "index": 2514,
    "date": "2015-01-05",
    "close": 26.562,
    "open": 27.073,
    "high": 27.163,
    "low": 26.352,
    "volume": 257141964.0,
    "rate": -0.01,
    "compare": -0.0030000000000001137,
    "rate_open": 1.91,
    "rate_high": 2.25,
    "rate_low": -0.8,
    "rate_volume": -2.3
  },
  {
    "index": 2513,
    "date": "2015-01-06",
    "close": 26.565,
    "open": 26.635,
    "high": 26.858,
    "low": 26.157,
    "volume": 263188464.0,
    "rate": -1.38,
    "compare": -0.37299999999999756,
    "rate_open": -1.12,
    "rate_high": -0.3,
    "rate_low": -2.9,
    "rate_volume": 64.06
  },
  {
    "index": 2512,
    "date": "2015-01-07",
    "close": 26.938,
    "open": 26.8,
    "high": 27.05,
    "low": 26.674,
    "volume": 160423736.0,
    "rate": -3.7,
    "compare": -1.0350000000000001,
    "rate_open": -4.19,
    "rate_high": -3.3,
    "rate_low": -4.64,
    "rate_volume": -32.44
  },
  {
    "index": 2511,
    "date": "2015-01-08",
    "close": 27.973,
    "open": 27.308,
    "high": 28.038,
    "low": 27.175,
    "volume": 237458188.0,
    "rate": -0.11,
    "compare": -0.030000000000001137,
    "rate_open": -2.48,
    "rate_high": 0.12,
    "rate_low": -2.96,
    "rate_volume": 10.55
  },
  {
    "index": 2510,
    "date": "2015-01-09",
    "close": 28.003,
    "open": 28.168,
    "high": 28.312,
    "low": 27.552,
    "volume": 214798108.0,
    "rate": 2.53,
    "compare": 0.690999999999999,
    "rate_open": 3.13,
    "rate_high": 3.66,
    "rate_low": 0.88,
    "rate_volume": 8.15
  },
  {
    "index": 2509,
    "date": "2015-01-12",
    "close": 27.312,
    "open": 28.15,
    "high": 28.157,
    "low": 27.2,
    "volume": 198603160.0,
    "rate": -0.88,
    "compare": -0.24299999999999855,
    "rate_open": 2.16,
    "rate_high": 2.18,
    "rate_low": -1.29,
    "rate_volume": -26.0
  },
  {
    "index": 2508,
    "date": "2015-01-13",
    "close": 27.555,
    "open": 27.858,
    "high": 28.2,
    "low": 27.227,
    "volume": 268367712.0,
    "rate": 0.38,
    "compare": 0.10500000000000043,
    "rate_open": 1.49,
    "rate_high": 2.73,
    "rate_low": -0.81,
    "rate_volume": 37.04
  },
  {
    "index": 2507,
    "date": "2015-01-14",
    "close": 27.45,
    "open": 27.26,
    "high": 27.622,
    "low": 27.125,
    "volume": 195826352.0,
    "rate": 2.79,
    "compare": 0.745000000000001,
    "rate_open": 2.08,
    "rate_high": 3.43,
    "rate_low": 1.57,
    "rate_volume": -18.42
  },
  {
    "index": 2506,
    "date": "2015-01-15",
    "close": 26.705,
    "open": 27.5,
    "high": 27.515,
    "low": 26.665,
    "volume": 240055984.0,
    "rate": 0.78,
    "compare": 0.2079999999999984,
    "rate_open": 3.79,
    "rate_high": 3.84,
    "rate_low": 0.63,
    "rate_volume": -23.56
  },
  {
    "index": 2505,
    "date": "2015-01-16",
    "close": 26.497,
    "open": 26.758,
    "high": 26.895,
    "low": 26.3,
    "volume": 314053380.0,
    "rate": -2.51,
    "compare": -0.6829999999999998,
    "rate_open": -1.55,
    "rate_high": -1.05,
    "rate_low": -3.24,
    "rate_volume": 57.34
  },
  {
    "index": 2504,
    "date": "2015-01-20",
    "close": 27.18,
    "open": 26.96,
    "high": 27.242,
    "low": 26.625,
    "volume": 199599628.0,
    "rate": -0.76,
    "compare": -0.20700000000000074,
    "rate_open": -1.56,
    "rate_high": -0.53,
    "rate_low": -2.78,
    "rate_volume": 2.73
  },
  {
    "index": 2503,
    "date": "2015-01-21",
    "close": 27.387,
    "open": 27.238,
    "high": 27.765,
    "low": 27.067,
    "volume": 194303588.0,
    "rate": -2.54,
    "compare": -0.713000000000001,
    "rate_open": -3.07,
    "rate_high": -1.19,
    "rate_low": -3.68,
    "rate_volume": -9.7
  },
  {
    "index": 2502,
    "date": "2015-01-22",
    "close": 28.1,
    "open": 27.565,
    "high": 28.117,
    "low": 27.43,
    "volume": 215185636.0,
    "rate": -0.51,
    "compare": -0.14499999999999957,
    "rate_open": -2.41,
    "rate_high": -0.45,
    "rate_low": -2.89,
    "rate_volume": 15.78
  },
  {
    "index": 2501,
    "date": "2015-01-23",
    "close": 28.245,
    "open": 28.075,
    "high": 28.438,
    "low": 27.883,
    "volume": 185859312.0,
    "rate": -0.11,
    "compare": -0.029999999999997584,
    "rate_open": -0.71,
    "rate_high": 0.58,
    "rate_low": -1.39,
    "rate_volume": -16.45
  },
  {
    "index": 2500,
    "date": "2015-01-26",
    "close": 28.275,
    "open": 28.435,
    "high": 28.591,
    "low": 28.2,
    "volume": 222459916.0,
    "rate": 3.63,
    "compare": 0.9899999999999984,
    "rate_open": 4.21,
    "rate_high": 4.79,
    "rate_low": 3.35,
    "rate_volume": -41.81
  },
  {
    "index": 2499,
    "date": "2015-01-27",
    "close": 27.285,
    "open": 28.105,
    "high": 28.12,
    "low": 27.258,
    "volume": 382274996.0,
    "rate": -5.35,
    "compare": -1.5429999999999993,
    "rate_open": -2.51,
    "rate_high": -2.46,
    "rate_low": -5.45,
    "rate_volume": -34.76
  },
  {
    "index": 2498,
    "date": "2015-01-28",
    "close": 28.828,
    "open": 29.406,
    "high": 29.53,
    "low": 28.828,
    "volume": 585908252.0,
    "rate": -3.02,
    "compare": -0.897000000000002,
    "rate_open": -1.07,
    "rate_high": -0.66,
    "rate_low": -3.02,
    "rate_volume": 73.48
  },
  {
    "index": 2497,
    "date": "2015-01-29",
    "close": 29.725,
    "open": 29.08,
    "high": 29.797,
    "low": 28.89,
    "volume": 337745728.0,
    "rate": 1.49,
    "compare": 0.4350000000000023,
    "rate_open": -0.72,
    "rate_high": 1.73,
    "rate_low": -1.37,
    "rate_volume": 0.83
  },
  {
    "index": 2496,
    "date": "2015-01-30",
    "close": 29.29,
    "open": 29.6,
    "high": 30.0,
    "low": 29.212,
    "volume": 334981844.0,
    "rate": -1.24,
    "compare": -0.3670000000000009,
    "rate_open": -0.19,
    "rate_high": 1.16,
    "rate_low": -1.5,
    "rate_volume": 33.48
  },
  {
    "index": 2495,
    "date": "2015-02-02",
    "close": 29.657,
    "open": 29.512,
    "high": 29.793,
    "low": 29.02,
    "volume": 250956400.0,
    "rate": -0.02,
    "compare": -0.006000000000000227,
    "rate_open": -0.51,
    "rate_high": 0.44,
    "rate_low": -2.17,
    "rate_volume": 20.85
  },
  {
    "index": 2494,
    "date": "2015-02-03",
    "close": 29.663,
    "open": 29.625,
    "high": 29.773,
    "low": 29.402,
    "volume": 207662996.0,
    "rate": -0.76,
    "compare": -0.2270000000000003,
    "rate_open": -0.89,
    "rate_high": -0.39,
    "rate_low": -1.63,
    "rate_volume": -25.99
  },
  {
    "index": 2493,
    "date": "2015-02-04",
    "close": 29.89,
    "open": 29.625,
    "high": 30.128,
    "low": 29.577,
    "volume": 280598972.0,
    "rate": -0.32,
    "compare": -0.09499999999999886,
    "rate_open": -1.2,
    "rate_high": 0.48,
    "rate_low": -1.36,
    "rate_volume": 66.05
  },
  {
    "index": 2492,
    "date": "2015-02-05",
    "close": 29.985,
    "open": 30.005,
    "high": 30.058,
    "low": 29.812,
    "volume": 168984980.0,
    "rate": 0.85,
    "compare": 0.2519999999999989,
    "rate_open": 0.91,
    "rate_high": 1.09,
    "rate_low": 0.27,
    "rate_volume": -3.34
  },
  {
    "index": 2491,
    "date": "2015-02-06",
    "close": 29.733,
    "open": 30.005,
    "high": 30.062,
    "low": 29.613,
    "volume": 174826268.0,
    "rate": -0.66,
    "compare": -0.19699999999999918,
    "rate_open": 0.25,
    "rate_high": 0.44,
    "rate_low": -1.06,
    "rate_volume": 12.39
  },
  {
    "index": 2490,
    "date": "2015-02-09",
    "close": 29.93,
    "open": 29.637,
    "high": 29.96,
    "low": 29.608,
    "volume": 155559188.0,
    "rate": -1.88,
    "compare": -0.5749999999999993,
    "rate_open": -2.85,
    "rate_high": -1.79,
    "rate_low": -2.94,
    "rate_volume": -37.28
  },
  {
    "index": 2489,
    "date": "2015-02-10",
    "close": 30.505,
    "open": 30.043,
    "high": 30.538,
    "low": 30.04,
    "volume": 248034024.0,
    "rate": -2.29,
    "compare": -0.7149999999999999,
    "rate_open": -3.77,
    "rate_high": -2.18,
    "rate_low": -3.78,
    "rate_volume": -15.71
  },
  {
    "index": 2488,
    "date": "2015-02-11",
    "close": 31.22,
    "open": 30.692,
    "high": 31.23,
    "low": 30.625,
    "volume": 294247188.0,
    "rate": -1.25,
    "compare": -0.3949999999999996,
    "rate_open": -2.92,
    "rate_high": -1.22,
    "rate_low": -3.13,
    "rate_volume": -1.23
  },
  {
    "index": 2487,
    "date": "2015-02-12",
    "close": 31.615,
    "open": 31.515,
    "high": 31.87,
    "low": 31.392,
    "volume": 297897864.0,
    "rate": -0.49,
    "compare": -0.15500000000000114,
    "rate_open": -0.8,
    "rate_high": 0.31,
    "rate_low": -1.19,
    "rate_volume": 37.22
  },
  {
    "index": 2486,
    "date": "2015-02-13",
    "close": 31.77,
    "open": 31.82,
    "high": 31.82,
    "low": 31.413,
    "volume": 217088876.0,
    "rate": -0.59,
    "compare": -0.18700000000000117,
    "rate_open": -0.43,
    "rate_high": -0.43,
    "rate_low": -1.7,
    "rate_volume": -14.06
  },
  {
    "index": 2485,
    "date": "2015-02-17",
    "close": 31.957,
    "open": 31.872,
    "high": 32.22,
    "low": 31.73,
    "volume": 252609620.0,
    "rate": -0.69,
    "compare": -0.2220000000000013,
    "rate_open": -0.95,
    "rate_high": 0.13,
    "rate_low": -1.4,
    "rate_volume": 40.68
  },
  {
    "index": 2484,
    "date": "2015-02-18",
    "close": 32.179,
    "open": 31.906,
    "high": 32.195,
    "low": 31.863,
    "volume": 179566948.0,
    "rate": 0.21,
    "compare": 0.06700000000000017,
    "rate_open": -0.64,
    "rate_high": 0.26,
    "rate_low": -0.78,
    "rate_volume": 20.15
  },
  {
    "index": 2483,
    "date": "2015-02-19",
    "close": 32.112,
    "open": 32.12,
    "high": 32.258,
    "low": 32.083,
    "volume": 149449524.0,
    "rate": -0.81,
    "compare": -0.26200000000000045,
    "rate_open": -0.78,
    "rate_high": -0.36,
    "rate_low": -0.9,
    "rate_volume": -23.67
  },
  {
    "index": 2482,
    "date": "2015-02-20",
    "close": 32.374,
    "open": 32.155,
    "high": 32.375,
    "low": 32.013,
    "volume": 195793676.0,
    "rate": -2.63,
    "compare": -0.8759999999999977,
    "rate_open": -3.29,
    "rate_high": -2.63,
    "rate_low": -3.72,
    "rate_volume": -31.03
  },
  {
    "index": 2481,
    "date": "2015-02-23",
    "close": 33.25,
    "open": 32.505,
    "high": 33.25,
    "low": 32.415,
    "volume": 283896440.0,
    "rate": 0.63,
    "compare": 0.2079999999999984,
    "rate_open": -1.63,
    "rate_high": 0.63,
    "rate_low": -1.9,
    "rate_volume": 2.52
  },
  {
    "index": 2480,
    "date": "2015-02-24",
    "close": 33.042,
    "open": 33.235,
    "high": 33.4,
    "low": 32.792,
    "volume": 276912520.0,
    "rate": 2.62,
    "compare": 0.8449999999999989,
    "rate_open": 3.22,
    "rate_high": 3.74,
    "rate_low": 1.85,
    "rate_volume": -7.34
  },
  {
    "index": 2479,
    "date": "2015-02-25",
    "close": 32.197,
    "open": 32.89,
    "high": 32.9,
    "low": 32.038,
    "volume": 298846984.0,
    "rate": -1.25,
    "compare": -0.4069999999999965,
    "rate_open": 0.88,
    "rate_high": 0.91,
    "rate_low": -1.74,
    "rate_volume": -18.16
  },
  {
    "index": 2478,
    "date": "2015-02-26",
    "close": 32.604,
    "open": 32.196,
    "high": 32.718,
    "low": 31.652,
    "volume": 365150116.0,
    "rate": 1.52,
    "compare": 0.4889999999999972,
    "rate_open": 0.25,
    "rate_high": 1.88,
    "rate_low": -1.44,
    "rate_volume": 47.2
  },
  {
    "index": 2477,
    "date": "2015-02-27",
    "close": 32.115,
    "open": 32.5,
    "high": 32.642,
    "low": 32.06,
    "volume": 248059388.0,
    "rate": -0.49,
    "compare": -0.15800000000000125,
    "rate_open": 0.7,
    "rate_high": 1.14,
    "rate_low": -0.66,
    "rate_volume": 28.94
  },
  {
    "index": 2476,
    "date": "2015-03-02",
    "close": 32.273,
    "open": 32.312,
    "high": 32.57,
    "low": 32.075,
    "volume": 192386652.0,
    "rate": -0.21,
    "compare": -0.06700000000000017,
    "rate_open": -0.09,
    "rate_high": 0.71,
    "rate_low": -0.82,
    "rate_volume": 27.19
  },
  {
    "index": 2475,
    "date": "2015-03-03",
    "close": 32.34,
    "open": 32.24,
    "high": 32.38,
    "low": 32.023,
    "volume": 151265132.0,
    "rate": 0.64,
    "compare": 0.2050000000000054,
    "rate_open": 0.33,
    "rate_high": 0.76,
    "rate_low": -0.35,
    "rate_volume": 19.42
  },
  {
    "index": 2474,
    "date": "2015-03-04",
    "close": 32.135,
    "open": 32.275,
    "high": 32.39,
    "low": 32.08,
    "volume": 126665360.0,
    "rate": 1.69,
    "compare": 0.5329999999999977,
    "rate_open": 2.13,
    "rate_high": 2.49,
    "rate_low": 1.51,
    "rate_volume": -43.97
  },
  {
    "index": 2473,
    "date": "2015-03-05",
    "close": 31.602,
    "open": 32.145,
    "high": 32.188,
    "low": 31.44,
    "volume": 226068584.0,
    "rate": -0.15,
    "compare": -0.047999999999998266,
    "rate_open": 1.56,
    "rate_high": 1.7,
    "rate_low": -0.66,
    "rate_volume": -22.41
  },
  {
    "index": 2472,
    "date": "2015-03-06",
    "close": 31.65,
    "open": 32.1,
    "high": 32.343,
    "low": 31.565,
    "volume": 291368240.0,
    "rate": -0.42,
    "compare": -0.13500000000000156,
    "rate_open": 0.99,
    "rate_high": 1.76,
    "rate_low": -0.69,
    "rate_volume": -17.72
  },
  {
    "index": 2471,
    "date": "2015-03-09",
    "close": 31.785,
    "open": 31.99,
    "high": 32.392,
    "low": 31.265,
    "volume": 354113948.0,
    "rate": 2.11,
    "compare": 0.657,
    "rate_open": 2.77,
    "rate_high": 4.06,
    "rate_low": 0.44,
    "rate_volume": 28.57
  },
  {
    "index": 2470,
    "date": "2015-03-10",
    "close": 31.128,
    "open": 31.602,
    "high": 31.805,
    "low": 30.95,
    "volume": 275426328.0,
    "rate": 1.86,
    "compare": 0.5680000000000014,
    "rate_open": 3.41,
    "rate_high": 4.07,
    "rate_low": 1.28,
    "rate_volume": -0.12
  },
  {
    "index": 2469,
    "date": "2015-03-11",
    "close": 30.56,
    "open": 31.188,
    "high": 31.192,
    "low": 30.527,
    "volume": 275755896.0,
    "rate": -1.78,
    "compare": -0.5530000000000008,
    "rate_open": 0.24,
    "rate_high": 0.25,
    "rate_low": -1.88,
    "rate_volume": 42.55
  },
  {
    "index": 2468,
    "date": "2015-03-12",
    "close": 31.113,
    "open": 30.578,
    "high": 31.225,
    "low": 30.407,
    "volume": 193450876.0,
    "rate": 0.7,
    "compare": 0.21499999999999986,
    "rate_open": -1.04,
    "rate_high": 1.06,
    "rate_low": -1.59,
    "rate_volume": -6.68
  },
  {
    "index": 2467,
    "date": "2015-03-13",
    "close": 30.898,
    "open": 31.1,
    "high": 31.349,
    "low": 30.645,
    "volume": 207309132.0,
    "rate": -1.09,
    "compare": -0.33999999999999986,
    "rate_open": -0.44,
    "rate_high": 0.36,
    "rate_low": -1.9,
    "rate_volume": 44.47
  },
  {
    "index": 2466,
    "date": "2015-03-16",
    "close": 31.238,
    "open": 30.97,
    "high": 31.238,
    "low": 30.718,
    "volume": 143497200.0,
    "rate": -1.64,
    "compare": -0.522000000000002,
    "rate_open": -2.49,
    "rate_high": -1.64,
    "rate_low": -3.28,
    "rate_volume": -29.69
  },
  {
    "index": 2465,
    "date": "2015-03-17",
    "close": 31.76,
    "open": 31.475,
    "high": 31.83,
    "low": 31.413,
    "volume": 204092416.0,
    "rate": -1.11,
    "compare": -0.35699999999999577,
    "rate_open": -2.0,
    "rate_high": -0.89,
    "rate_low": -2.19,
    "rate_volume": -21.83
  },
  {
    "index": 2464,
    "date": "2015-03-18",
    "close": 32.117,
    "open": 31.75,
    "high": 32.29,
    "low": 31.593,
    "volume": 261083780.0,
    "rate": 0.76,
    "compare": 0.24299999999999855,
    "rate_open": -0.39,
    "rate_high": 1.31,
    "rate_low": -0.88,
    "rate_volume": 42.48
  },
  {
    "index": 2463,
    "date": "2015-03-19",
    "close": 31.874,
    "open": 32.188,
    "high": 32.311,
    "low": 31.85,
    "volume": 183237960.0,
    "rate": 1.27,
    "compare": 0.39899999999999736,
    "rate_open": 2.27,
    "rate_high": 2.66,
    "rate_low": 1.19,
    "rate_volume": -33.31
  },
  {
    "index": 2462,
    "date": "2015-03-20",
    "close": 31.475,
    "open": 32.062,
    "high": 32.1,
    "low": 31.29,
    "volume": 274780544.0,
    "rate": -1.03,
    "compare": -0.3269999999999982,
    "rate_open": 0.82,
    "rate_high": 0.94,
    "rate_low": -1.61,
    "rate_volume": 82.17
  },
  {
    "index": 2461,
    "date": "2015-03-23",
    "close": 31.802,
    "open": 31.78,
    "high": 31.962,
    "low": 31.63,
    "volume": 150838696.0,
    "rate": 0.41,
    "compare": 0.129999999999999,
    "rate_open": 0.34,
    "rate_high": 0.92,
    "rate_low": -0.13,
    "rate_volume": 14.82
  },
  {
    "index": 2460,
    "date": "2015-03-24",
    "close": 31.672,
    "open": 31.808,
    "high": 32.01,
    "low": 31.64,
    "volume": 131369216.0,
    "rate": 2.68,
    "compare": 0.8270000000000017,
    "rate_open": 3.12,
    "rate_high": 3.78,
    "rate_low": 2.58,
    "rate_volume": -36.42
  },
  {
    "index": 2459,
    "date": "2015-03-25",
    "close": 30.845,
    "open": 31.635,
    "high": 31.705,
    "low": 30.845,
    "volume": 206620708.0,
    "rate": -0.69,
    "compare": -0.21499999999999986,
    "rate_open": 1.85,
    "rate_high": 2.08,
    "rate_low": -0.69,
    "rate_volume": 8.58
  },
  {
    "index": 2458,
    "date": "2015-03-26",
    "close": 31.06,
    "open": 30.69,
    "high": 31.22,
    "low": 30.65,
    "volume": 190291476.0,
    "rate": 0.8,
    "compare": 0.24799999999999756,
    "rate_open": -0.4,
    "rate_high": 1.32,
    "rate_low": -0.53,
    "rate_volume": 20.3
  },
  {
    "index": 2457,
    "date": "2015-03-27",
    "close": 30.812,
    "open": 31.142,
    "high": 31.175,
    "low": 30.727,
    "volume": 158184604.0,
    "rate": -2.47,
    "compare": -0.7809999999999988,
    "rate_open": -1.43,
    "rate_high": -1.32,
    "rate_low": -2.74,
    "rate_volume": -16.04
  },
  {
    "index": 2456,
    "date": "2015-03-30",
    "close": 31.593,
    "open": 31.012,
    "high": 31.6,
    "low": 31.0,
    "volume": 188398680.0,
    "rate": 1.56,
    "compare": 0.48499999999999943,
    "rate_open": -0.31,
    "rate_high": 1.58,
    "rate_low": -0.35,
    "rate_volume": 11.9
  },
  {
    "index": 2455,
    "date": "2015-03-31",
    "close": 31.108,
    "open": 31.523,
    "high": 31.622,
    "low": 31.089,
    "volume": 168362212.0,
    "rate": 0.15,
    "compare": 0.045999999999999375,
    "rate_open": 1.48,
    "rate_high": 1.8,
    "rate_low": 0.09,
    "rate_volume": 3.62
  },
  {
    "index": 2454,
    "date": "2015-04-01",
    "close": 31.062,
    "open": 31.205,
    "high": 31.28,
    "low": 30.775,
    "volume": 162485748.0,
    "rate": -0.86,
    "compare": -0.26799999999999713,
    "rate_open": -0.4,
    "rate_high": -0.16,
    "rate_low": -1.77,
    "rate_volume": 26.07
  },
  {
    "index": 2453,
    "date": "2015-04-02",
    "close": 31.33,
    "open": 31.258,
    "high": 31.39,
    "low": 31.047,
    "volume": 128880524.0,
    "rate": -1.59,
    "compare": -0.5070000000000014,
    "rate_open": -1.82,
    "rate_high": -1.4,
    "rate_low": -2.48,
    "rate_volume": -13.37
  },
  {
    "index": 2452,
    "date": "2015-04-06",
    "close": 31.837,
    "open": 31.117,
    "high": 31.878,
    "low": 31.082,
    "volume": 148775900.0,
    "rate": 1.06,
    "compare": 0.33399999999999963,
    "rate_open": -1.23,
    "rate_high": 1.19,
    "rate_low": -1.34,
    "rate_volume": 6.23
  },
  {
    "index": 2451,
    "date": "2015-04-07",
    "close": 31.503,
    "open": 31.91,
    "high": 32.03,
    "low": 31.495,
    "volume": 140049072.0,
    "rate": 0.33,
    "compare": 0.10300000000000153,
    "rate_open": 1.62,
    "rate_high": 2.01,
    "rate_low": 0.3,
    "rate_volume": -6.21
  },
  {
    "index": 2450,
    "date": "2015-04-08",
    "close": 31.4,
    "open": 31.462,
    "high": 31.6,
    "low": 31.242,
    "volume": 149316972.0,
    "rate": -0.76,
    "compare": -0.240000000000002,
    "rate_open": -0.56,
    "rate_high": -0.13,
    "rate_low": -1.26,
    "rate_volume": 14.92
  },
  {
    "index": 2449,
    "date": "2015-04-09",
    "close": 31.64,
    "open": 31.462,
    "high": 31.645,
    "low": 31.165,
    "volume": 129935896.0,
    "rate": -0.42,
    "compare": -0.134999999999998,
    "rate_open": -0.99,
    "rate_high": -0.41,
    "rate_low": -1.92,
    "rate_volume": -19.17
  },
  {
    "index": 2448,
    "date": "2015-04-10",
    "close": 31.775,
    "open": 31.488,
    "high": 31.802,
    "low": 31.315,
    "volume": 160751812.0,
    "rate": 0.2,
    "compare": 0.06299999999999883,
    "rate_open": -0.71,
    "rate_high": 0.28,
    "rate_low": -1.25,
    "rate_volume": 10.51
  },
  {
    "index": 2447,
    "date": "2015-04-13",
    "close": 31.712,
    "open": 32.093,
    "high": 32.142,
    "low": 31.652,
    "volume": 145460492.0,
    "rate": 0.43,
    "compare": 0.13700000000000045,
    "rate_open": 1.64,
    "rate_high": 1.8,
    "rate_low": 0.24,
    "rate_volume": 42.47
  },
  {
    "index": 2446,
    "date": "2015-04-14",
    "close": 31.575,
    "open": 31.75,
    "high": 31.823,
    "low": 31.477,
    "volume": 102098372.0,
    "rate": -0.38,
    "compare": -0.120000000000001,
    "rate_open": 0.17,
    "rate_high": 0.4,
    "rate_low": -0.69,
    "rate_volume": -11.89
  },
  {
    "index": 2445,
    "date": "2015-04-15",
    "close": 31.695,
    "open": 31.602,
    "high": 31.782,
    "low": 31.503,
    "volume": 115881676.0,
    "rate": 0.48,
    "compare": 0.15200000000000102,
    "rate_open": 0.19,
    "rate_high": 0.76,
    "rate_low": -0.13,
    "rate_volume": 2.12
  },
  {
    "index": 2444,
    "date": "2015-04-16",
    "close": 31.543,
    "open": 31.57,
    "high": 31.775,
    "low": 31.527,
    "volume": 113475948.0,
    "rate": 1.14,
    "compare": 0.3550000000000004,
    "rate_open": 1.22,
    "rate_high": 1.88,
    "rate_low": 1.09,
    "rate_volume": -45.4
  },
  {
    "index": 2443,
    "date": "2015-04-17",
    "close": 31.188,
    "open": 31.387,
    "high": 31.535,
    "low": 31.115,
    "volume": 207828184.0,
    "rate": -2.23,
    "compare": -0.7119999999999997,
    "rate_open": -1.61,
    "rate_high": -1.14,
    "rate_low": -2.46,
    "rate_volume": 10.42
  },
  {
    "index": 2442,
    "date": "2015-04-20",
    "close": 31.9,
    "open": 31.392,
    "high": 32.03,
    "low": 31.293,
    "volume": 188217240.0,
    "rate": 0.55,
    "compare": 0.17299999999999827,
    "rate_open": -1.06,
    "rate_high": 0.96,
    "rate_low": -1.37,
    "rate_volume": 45.07
  },
  {
    "index": 2441,
    "date": "2015-04-21",
    "close": 31.727,
    "open": 32.025,
    "high": 32.05,
    "low": 31.668,
    "volume": 129740228.0,
    "rate": -1.33,
    "compare": -0.4280000000000008,
    "rate_open": -0.4,
    "rate_high": -0.33,
    "rate_low": -1.51,
    "rate_volume": -13.86
  },
  {
    "index": 2440,
    "date": "2015-04-22",
    "close": 32.155,
    "open": 31.747,
    "high": 32.218,
    "low": 31.58,
    "volume": 150618020.0,
    "rate": -0.81,
    "compare": -0.26200000000000045,
    "rate_open": -2.07,
    "rate_high": -0.61,
    "rate_low": -2.58,
    "rate_volume": -17.73
  },
  {
    "index": 2439,
    "date": "2015-04-23",
    "close": 32.417,
    "open": 32.075,
    "high": 32.605,
    "low": 32.035,
    "volume": 183083608.0,
    "rate": -0.47,
    "compare": -0.1529999999999987,
    "rate_open": -1.52,
    "rate_high": 0.11,
    "rate_low": -1.64,
    "rate_volume": 2.8
  },
  {
    "index": 2438,
    "date": "2015-04-24",
    "close": 32.57,
    "open": 32.623,
    "high": 32.657,
    "low": 32.307,
    "volume": 178103620.0,
    "rate": -1.79,
    "compare": -0.5929999999999964,
    "rate_open": -1.63,
    "rate_high": -1.53,
    "rate_low": -2.58,
    "rate_volume": -54.08
  },
  {
    "index": 2437,
    "date": "2015-04-27",
    "close": 33.163,
    "open": 33.078,
    "high": 33.282,
    "low": 32.788,
    "volume": 387816828.0,
    "rate": 1.6,
    "compare": 0.5229999999999961,
    "rate_open": 1.34,
    "rate_high": 1.97,
    "rate_low": 0.45,
    "rate_volume": -18.47
  },
  {
    "index": 2436,
    "date": "2015-04-28",
    "close": 32.64,
    "open": 33.614,
    "high": 33.635,
    "low": 32.392,
    "volume": 475695880.0,
    "rate": 1.49,
    "compare": 0.480000000000004,
    "rate_open": 4.52,
    "rate_high": 4.59,
    "rate_low": 0.72,
    "rate_volume": 87.62
  },
  {
    "index": 2435,
    "date": "2015-04-29",
    "close": 32.16,
    "open": 32.54,
    "high": 32.898,
    "low": 32.075,
    "volume": 253544332.0,
    "rate": 2.79,
    "compare": 0.8719999999999963,
    "rate_open": 4.0,
    "rate_high": 5.15,
    "rate_low": 2.52,
    "rate_volume": -23.81
  },
  {
    "index": 2434,
    "date": "2015-04-30",
    "close": 31.288,
    "open": 31.875,
    "high": 31.97,
    "low": 31.145,
    "volume": 332781692.0,
    "rate": -2.94,
    "compare": -0.9490000000000016,
    "rate_open": -1.12,
    "rate_high": -0.83,
    "rate_low": -3.39,
    "rate_volume": 42.18
  },
  {
    "index": 2433,
    "date": "2015-05-01",
    "close": 32.237,
    "open": 31.525,
    "high": 32.532,
    "low": 31.325,
    "volume": 234050552.0,
    "rate": 0.19,
    "compare": 0.06200000000000472,
    "rate_open": -2.02,
    "rate_high": 1.11,
    "rate_low": -2.64,
    "rate_volume": 14.76
  },
  {
    "index": 2432,
    "date": "2015-05-04",
    "close": 32.175,
    "open": 32.375,
    "high": 32.642,
    "low": 32.065,
    "volume": 203953112.0,
    "rate": 2.31,
    "compare": 0.7249999999999979,
    "rate_open": 2.94,
    "rate_high": 3.79,
    "rate_low": 1.96,
    "rate_volume": 3.48
  },
  {
    "index": 2431,
    "date": "2015-05-05",
    "close": 31.45,
    "open": 32.038,
    "high": 32.112,
    "low": 31.445,
    "volume": 197085664.0,
    "rate": 0.63,
    "compare": 0.19699999999999918,
    "rate_open": 2.51,
    "rate_high": 2.75,
    "rate_low": 0.61,
    "rate_volume": -31.7
  },
  {
    "index": 2430,
    "date": "2015-05-06",
    "close": 31.253,
    "open": 31.64,
    "high": 31.688,
    "low": 30.84,
    "volume": 288564040.0,
    "rate": -0.2,
    "compare": -0.062000000000001165,
    "rate_open": 1.04,
    "rate_high": 1.19,
    "rate_low": -1.52,
    "rate_volume": 64.18
  },
  {
    "index": 2429,
    "date": "2015-05-07",
    "close": 31.315,
    "open": 31.192,
    "high": 31.52,
    "low": 31.005,
    "volume": 175763580.0,
    "rate": -1.85,
    "compare": -0.5899999999999999,
    "rate_open": -2.23,
    "rate_high": -1.21,
    "rate_low": -2.82,
    "rate_volume": -20.9
  },
  {
    "index": 2428,
    "date": "2015-05-08",
    "close": 31.905,
    "open": 31.67,
    "high": 31.905,
    "low": 31.527,
    "volume": 222201528.0,
    "rate": 1.03,
    "compare": 0.32500000000000284,
    "rate_open": 0.28,
    "rate_high": 1.03,
    "rate_low": -0.17,
    "rate_volume": 32.15
  },
  {
    "index": 2427,
    "date": "2015-05-11",
    "close": 31.58,
    "open": 31.848,
    "high": 31.89,
    "low": 31.406,
    "volume": 168143028.0,
    "rate": 0.36,
    "compare": 0.11399999999999721,
    "rate_open": 1.21,
    "rate_high": 1.35,
    "rate_low": -0.19,
    "rate_volume": -12.72
  },
  {
    "index": 2426,
    "date": "2015-05-12",
    "close": 31.466,
    "open": 31.4,
    "high": 31.72,
    "low": 31.205,
    "volume": 192640128.0,
    "rate": -0.12,
    "compare": -0.036999999999999034,
    "rate_open": -0.33,
    "rate_high": 0.69,
    "rate_low": -0.95,
    "rate_volume": 38.81
  },
  {
    "index": 2425,
    "date": "2015-05-13",
    "close": 31.503,
    "open": 31.538,
    "high": 31.797,
    "low": 31.468,
    "volume": 138776940.0,
    "rate": -2.28,
    "compare": -0.7340000000000018,
    "rate_open": -2.17,
    "rate_high": -1.36,
    "rate_low": -2.39,
    "rate_volume": -23.25
  },
  {
    "index": 2424,
    "date": "2015-05-14",
    "close": 32.237,
    "open": 31.852,
    "high": 32.237,
    "low": 31.79,
    "volume": 180813824.0,
    "rate": 0.14,
    "compare": 0.044000000000004036,
    "rate_open": -1.06,
    "rate_high": 0.14,
    "rate_low": -1.25,
    "rate_volume": 18.31
  },
  {
    "index": 2423,
    "date": "2015-05-15",
    "close": 32.193,
    "open": 32.267,
    "high": 32.373,
    "low": 32.053,
    "volume": 152832136.0,
    "rate": -1.09,
    "compare": -0.3539999999999992,
    "rate_open": -0.86,
    "rate_high": -0.53,
    "rate_low": -1.52,
    "rate_volume": -24.91
  },
  {
    "index": 2422,
    "date": "2015-05-18",
    "close": 32.547,
    "open": 32.095,
    "high": 32.68,
    "low": 32.09,
    "volume": 203531672.0,
    "rate": 0.09,
    "compare": 0.02999999999999403,
    "rate_open": -1.3,
    "rate_high": 0.5,
    "rate_low": -1.31,
    "rate_volume": 14.0
  },
  {
    "index": 2421,
    "date": "2015-05-19",
    "close": 32.517,
    "open": 32.672,
    "high": 32.72,
    "low": 32.41,
    "volume": 178532960.0,
    "rate": 0.01,
    "compare": 0.0020000000000024443,
    "rate_open": 0.48,
    "rate_high": 0.63,
    "rate_low": -0.32,
    "rate_volume": 22.43
  },
  {
    "index": 2420,
    "date": "2015-05-20",
    "close": 32.515,
    "open": 32.5,
    "high": 32.745,
    "low": 32.335,
    "volume": 145819728.0,
    "rate": -1.01,
    "compare": -0.33200000000000074,
    "rate_open": -1.06,
    "rate_high": -0.31,
    "rate_low": -1.56,
    "rate_volume": -8.24
  },
  {
    "index": 2419,
    "date": "2015-05-21",
    "close": 32.847,
    "open": 32.517,
    "high": 32.907,
    "low": 32.458,
    "volume": 158921456.0,
    "rate": -0.87,
    "compare": -0.2879999999999967,
    "rate_open": -1.87,
    "rate_high": -0.69,
    "rate_low": -2.04,
    "rate_volume": -12.86
  },
  {
    "index": 2418,
    "date": "2015-05-22",
    "close": 33.135,
    "open": 32.9,
    "high": 33.242,
    "low": 32.85,
    "volume": 182383888.0,
    "rate": 2.25,
    "compare": 0.7299999999999969,
    "rate_open": 1.53,
    "rate_high": 2.58,
    "rate_low": 1.37,
    "rate_volume": -35.51
  },
  {
    "index": 2417,
    "date": "2015-05-26",
    "close": 32.405,
    "open": 33.15,
    "high": 33.227,
    "low": 32.28,
    "volume": 282790240.0,
    "rate": -1.84,
    "compare": -0.6060000000000016,
    "rate_open": 0.42,
    "rate_high": 0.65,
    "rate_low": -2.21,
    "rate_volume": 54.25
  },
  {
    "index": 2416,
    "date": "2015-05-27",
    "close": 33.011,
    "open": 32.585,
    "high": 33.065,
    "low": 32.513,
    "volume": 183332984.0,
    "rate": 0.2,
    "compare": 0.0660000000000025,
    "rate_open": -1.09,
    "rate_high": 0.36,
    "rate_low": -1.31,
    "rate_volume": 49.13
  },
  {
    "index": 2415,
    "date": "2015-05-28",
    "close": 32.945,
    "open": 32.965,
    "high": 32.987,
    "low": 32.775,
    "volume": 122933236.0,
    "rate": 1.15,
    "compare": 0.375,
    "rate_open": 1.21,
    "rate_high": 1.28,
    "rate_low": 0.63,
    "rate_volume": -39.6
  },
  {
    "index": 2414,
    "date": "2015-05-29",
    "close": 32.57,
    "open": 32.807,
    "high": 32.862,
    "low": 32.475,
    "volume": 203537808.0,
    "rate": -0.2,
    "compare": -0.06400000000000006,
    "rate_open": 0.53,
    "rate_high": 0.7,
    "rate_low": -0.49,
    "rate_volume": 58.46
  },
  {
    "index": 2413,
    "date": "2015-06-01",
    "close": 32.634,
    "open": 32.8,
    "high": 32.847,
    "low": 32.513,
    "volume": 128451188.0,
    "rate": 0.44,
    "compare": 0.14399999999999835,
    "rate_open": 0.95,
    "rate_high": 1.1,
    "rate_low": 0.07,
    "rate_volume": -4.62
  },
  {
    "index": 2412,
    "date": "2015-06-02",
    "close": 32.49,
    "open": 32.465,
    "high": 32.664,
    "low": 32.33,
    "volume": 134670508.0,
    "rate": -0.12,
    "compare": -0.03999999999999915,
    "rate_open": -0.2,
    "rate_high": 0.41,
    "rate_low": -0.61,
    "rate_volume": 8.66
  },
  {
    "index": 2411,
    "date": "2015-06-03",
    "close": 32.53,
    "open": 32.665,
    "high": 32.735,
    "low": 32.475,
    "volume": 123934168.0,
    "rate": 0.59,
    "compare": 0.18999999999999773,
    "rate_open": 1.0,
    "rate_high": 1.22,
    "rate_low": 0.42,
    "rate_volume": -19.42
  },
  {
    "index": 2410,
    "date": "2015-06-04",
    "close": 32.34,
    "open": 32.395,
    "high": 32.645,
    "low": 32.227,
    "volume": 153800472.0,
    "rate": 0.55,
    "compare": 0.1770000000000067,
    "rate_open": 0.72,
    "rate_high": 1.5,
    "rate_low": 0.2,
    "rate_volume": 7.92
  },
  {
    "index": 2409,
    "date": "2015-06-05",
    "close": 32.163,
    "open": 32.375,
    "high": 32.422,
    "low": 32.09,
    "volume": 142507200.0,
    "rate": 0.67,
    "compare": 0.2129999999999974,
    "rate_open": 1.33,
    "rate_high": 1.48,
    "rate_low": 0.44,
    "rate_volume": -32.36
  },
  {
    "index": 2408,
    "date": "2015-06-08",
    "close": 31.95,
    "open": 32.225,
    "high": 32.303,
    "low": 31.707,
    "volume": 210699144.0,
    "rate": 0.3,
    "compare": 0.09499999999999886,
    "rate_open": 1.16,
    "rate_high": 1.41,
    "rate_low": -0.46,
    "rate_volume": -6.06
  },
  {
    "index": 2407,
    "date": "2015-06-09",
    "close": 31.855,
    "open": 31.675,
    "high": 32.02,
    "low": 31.405,
    "volume": 224301680.0,
    "rate": -1.13,
    "compare": -0.36499999999999844,
    "rate_open": -1.69,
    "rate_high": -0.62,
    "rate_low": -2.53,
    "rate_volume": 43.46
  },
  {
    "index": 2406,
    "date": "2015-06-10",
    "close": 32.22,
    "open": 31.98,
    "high": 32.335,
    "low": 31.962,
    "volume": 156349000.0,
    "rate": 0.22,
    "compare": 0.07199999999999562,
    "rate_open": -0.52,
    "rate_high": 0.58,
    "rate_low": -0.58,
    "rate_volume": 10.44
  },
  {
    "index": 2405,
    "date": "2015-06-11",
    "close": 32.148,
    "open": 32.295,
    "high": 32.545,
    "low": 32.119,
    "volume": 141563548.0,
    "rate": 1.12,
    "compare": 0.355000000000004,
    "rate_open": 1.58,
    "rate_high": 2.37,
    "rate_low": 1.03,
    "rate_volume": -4.05
  },
  {
    "index": 2404,
    "date": "2015-06-12",
    "close": 31.793,
    "open": 32.046,
    "high": 32.083,
    "low": 31.777,
    "volume": 147544984.0,
    "rate": 0.2,
    "compare": 0.06299999999999883,
    "rate_open": 1.0,
    "rate_high": 1.11,
    "rate_low": 0.15,
    "rate_volume": -16.15
  },
  {
    "index": 2403,
    "date": "2015-06-15",
    "close": 31.73,
    "open": 31.525,
    "high": 31.81,
    "low": 31.427,
    "volume": 175955784.0,
    "rate": -0.53,
    "compare": -0.16999999999999815,
    "rate_open": -1.18,
    "rate_high": -0.28,
    "rate_low": -1.48,
    "rate_volume": 39.67
  },
  {
    "index": 2402,
    "date": "2015-06-16",
    "close": 31.9,
    "open": 31.758,
    "high": 31.962,
    "low": 31.593,
    "volume": 125976524.0,
    "rate": 0.24,
    "compare": 0.07499999999999929,
    "rate_open": -0.21,
    "rate_high": 0.43,
    "rate_low": -0.73,
    "rate_volume": -4.33
  },
  {
    "index": 2401,
    "date": "2015-06-17",
    "close": 31.825,
    "open": 31.93,
    "high": 31.97,
    "low": 31.685,
    "volume": 131672284.0,
    "rate": -0.45,
    "compare": -0.14499999999999957,
    "rate_open": -0.13,
    "rate_high": 0.0,
    "rate_low": -0.89,
    "rate_volume": -7.03
  },
  {
    "index": 2400,
    "date": "2015-06-18",
    "close": 31.97,
    "open": 31.808,
    "high": 32.078,
    "low": 31.805,
    "volume": 141628880.0,
    "rate": 1.01,
    "compare": 0.3200000000000003,
    "rate_open": 0.5,
    "rate_high": 1.35,
    "rate_low": 0.49,
    "rate_volume": -35.29
  },
  {
    "index": 2399,
    "date": "2015-06-19",
    "close": 31.65,
    "open": 31.927,
    "high": 31.955,
    "low": 31.6,
    "volume": 218867548.0,
    "rate": -0.79,
    "compare": -0.25200000000000244,
    "rate_open": 0.08,
    "rate_high": 0.17,
    "rate_low": -0.95,
    "rate_volume": 60.75
  },
  {
    "index": 2398,
    "date": "2015-06-22",
    "close": 31.902,
    "open": 31.872,
    "high": 32.015,
    "low": 31.77,
    "volume": 136157380.0,
    "rate": 0.45,
    "compare": 0.1440000000000019,
    "rate_open": 0.36,
    "rate_high": 0.81,
    "rate_low": 0.04,
    "rate_volume": 12.46
  },
  {
    "index": 2397,
    "date": "2015-06-23",
    "close": 31.758,
    "open": 31.87,
    "high": 31.902,
    "low": 31.72,
    "volume": 121075452.0,
    "rate": -0.84,
    "compare": -0.2699999999999996,
    "rate_open": -0.49,
    "rate_high": -0.39,
    "rate_low": -0.96,
    "rate_volume": -45.25
  },
  {
    "index": 2396,
    "date": "2015-06-24",
    "close": 32.028,
    "open": 31.802,
    "high": 32.45,
    "low": 31.78,
    "volume": 221123420.0,
    "rate": 0.48,
    "compare": 0.1529999999999987,
    "rate_open": -0.23,
    "rate_high": 1.8,
    "rate_low": -0.3,
    "rate_volume": 73.09
  },
  {
    "index": 2395,
    "date": "2015-06-25",
    "close": 31.875,
    "open": 32.215,
    "high": 32.3,
    "low": 31.875,
    "volume": 127752400.0,
    "rate": 0.59,
    "compare": 0.18700000000000117,
    "rate_open": 1.66,
    "rate_high": 1.93,
    "rate_low": 0.59,
    "rate_volume": -27.52
  },
  {
    "index": 2394,
    "date": "2015-06-26",
    "close": 31.688,
    "open": 31.918,
    "high": 31.997,
    "low": 31.628,
    "volume": 176267364.0,
    "rate": 1.78,
    "compare": 0.5549999999999997,
    "rate_open": 2.52,
    "rate_high": 2.78,
    "rate_low": 1.59,
    "rate_volume": -10.36
  },
  {
    "index": 2393,
    "date": "2015-06-29",
    "close": 31.133,
    "open": 31.365,
    "high": 31.617,
    "low": 31.12,
    "volume": 196645708.0,
    "rate": -0.71,
    "compare": -0.22300000000000253,
    "rate_open": 0.03,
    "rate_high": 0.83,
    "rate_low": -0.75,
    "rate_volume": 10.8
  },
  {
    "index": 2392,
    "date": "2015-06-30",
    "close": 31.356,
    "open": 31.392,
    "high": 31.53,
    "low": 31.215,
    "volume": 177482728.0,
    "rate": -0.93,
    "compare": -0.29399999999999693,
    "rate_open": -0.82,
    "rate_high": -0.38,
    "rate_low": -1.37,
    "rate_volume": 46.73
  },
  {
    "index": 2391,
    "date": "2015-07-01",
    "close": 31.65,
    "open": 31.725,
    "high": 31.735,
    "low": 31.497,
    "volume": 120955244.0,
    "rate": 0.13,
    "compare": 0.03999999999999915,
    "rate_open": 0.36,
    "rate_high": 0.4,
    "rate_low": -0.36,
    "rate_volume": 11.13
  },
  {
    "index": 2390,
    "date": "2015-07-02",
    "close": 31.61,
    "open": 31.608,
    "high": 31.672,
    "low": 31.442,
    "volume": 108843808.0,
    "rate": 0.35,
    "compare": 0.10999999999999943,
    "rate_open": 0.34,
    "rate_high": 0.55,
    "rate_low": -0.18,
    "rate_volume": -3.03
  },
  {
    "index": 2389,
    "date": "2015-07-06",
    "close": 31.5,
    "open": 31.235,
    "high": 31.558,
    "low": 31.212,
    "volume": 112241724.0,
    "rate": 0.25,
    "compare": 0.0779999999999994,
    "rate_open": -0.6,
    "rate_high": 0.43,
    "rate_low": -0.67,
    "rate_volume": -40.23
  },
  {
    "index": 2388,
    "date": "2015-07-07",
    "close": 31.422,
    "open": 31.473,
    "high": 31.538,
    "low": 30.942,
    "volume": 187787244.0,
    "rate": 2.55,
    "compare": 0.7800000000000011,
    "rate_open": 2.71,
    "rate_high": 2.92,
    "rate_low": 0.98,
    "rate_volume": -22.74
  },
  {
    "index": 2387,
    "date": "2015-07-08",
    "close": 30.642,
    "open": 31.12,
    "high": 31.16,
    "low": 30.635,
    "volume": 243046456.0,
    "rate": 2.08,
    "compare": 0.625,
    "rate_open": 3.67,
    "rate_high": 3.81,
    "rate_low": 2.06,
    "rate_volume": -22.69
  },
  {
    "index": 2386,
    "date": "2015-07-09",
    "close": 30.017,
    "open": 30.962,
    "high": 31.015,
    "low": 29.805,
    "volume": 314380152.0,
    "rate": -2.61,
    "compare": -0.8030000000000008,
    "rate_open": 0.46,
    "rate_high": 0.63,
    "rate_low": -3.29,
    "rate_volume": 28.1
  },
  {
    "index": 2385,
    "date": "2015-07-10",
    "close": 30.82,
    "open": 30.485,
    "high": 30.962,
    "low": 30.302,
    "volume": 245417896.0,
    "rate": -1.89,
    "compare": -0.5949999999999989,
    "rate_open": -2.96,
    "rate_high": -1.44,
    "rate_low": -3.54,
    "rate_volume": 48.05
  },
  {
    "index": 2384,
    "date": "2015-07-13",
    "close": 31.415,
    "open": 31.258,
    "high": 31.439,
    "low": 31.08,
    "volume": 165762152.0,
    "rate": 0.04,
    "compare": 0.012999999999998124,
    "rate_open": -0.46,
    "rate_high": 0.12,
    "rate_low": -1.03,
    "rate_volume": 30.45
  },
  {
    "index": 2383,
    "date": "2015-07-14",
    "close": 31.402,
    "open": 31.51,
    "high": 31.593,
    "low": 31.26,
    "volume": 127072556.0,
    "rate": -0.96,
    "compare": -0.30299999999999727,
    "rate_open": -0.62,
    "rate_high": -0.35,
    "rate_low": -1.4,
    "rate_volume": -5.59
  },
  {
    "index": 2382,
    "date": "2015-07-15",
    "close": 31.705,
    "open": 31.43,
    "high": 31.788,
    "low": 31.395,
    "volume": 134596800.0,
    "rate": -1.31,
    "compare": -0.42200000000000415,
    "rate_open": -2.17,
    "rate_high": -1.06,
    "rate_low": -2.28,
    "rate_volume": -7.1
  },
  {
    "index": 2381,
    "date": "2015-07-16",
    "close": 32.127,
    "open": 31.935,
    "high": 32.142,
    "low": 31.837,
    "volume": 144889788.0,
    "rate": -0.86,
    "compare": -0.2779999999999987,
    "rate_open": -1.45,
    "rate_high": -0.81,
    "rate_low": -1.75,
    "rate_volume": -21.54
  },
  {
    "index": 2380,
    "date": "2015-07-17",
    "close": 32.405,
    "open": 32.27,
    "high": 32.405,
    "low": 32.078,
    "volume": 184658840.0,
    "rate": -1.85,
    "compare": -0.6120000000000019,
    "rate_open": -2.26,
    "rate_high": -1.85,
    "rate_low": -2.84,
    "rate_volume": -21.62
  },
  {
    "index": 2379,
    "date": "2015-07-20",
    "close": 33.017,
    "open": 32.742,
    "high": 33.242,
    "low": 32.675,
    "volume": 235600812.0,
    "rate": 1.01,
    "compare": 0.3290000000000006,
    "rate_open": 0.17,
    "rate_high": 1.69,
    "rate_low": -0.04,
    "rate_volume": -23.26
  },
  {
    "index": 2378,
    "date": "2015-07-21",
    "close": 32.688,
    "open": 33.212,
    "high": 33.23,
    "low": 32.58,
    "volume": 307025708.0,
    "rate": 4.42,
    "compare": 1.3830000000000027,
    "rate_open": 6.09,
    "rate_high": 6.15,
    "rate_low": 4.07,
    "rate_volume": -33.52
  },
  {
    "index": 2377,
    "date": "2015-07-22",
    "close": 31.305,
    "open": 30.497,
    "high": 31.375,
    "low": 30.497,
    "volume": 461802428.0,
    "rate": 0.05,
    "compare": 0.015000000000000568,
    "rate_open": -2.53,
    "rate_high": 0.27,
    "rate_low": -2.53,
    "rate_volume": 126.38
  },
  {
    "index": 2376,
    "date": "2015-07-23",
    "close": 31.29,
    "open": 31.55,
    "high": 31.773,
    "low": 31.265,
    "volume": 203997808.0,
    "rate": 0.53,
    "compare": 0.16499999999999915,
    "rate_open": 1.37,
    "rate_high": 2.08,
    "rate_low": 0.45,
    "rate_volume": 20.96
  },
  {
    "index": 2375,
    "date": "2015-07-24",
    "close": 31.125,
    "open": 31.33,
    "high": 31.435,
    "low": 30.975,
    "volume": 168649328.0,
    "rate": 1.41,
    "compare": 0.43299999999999983,
    "rate_open": 2.08,
    "rate_high": 2.42,
    "rate_low": 0.92,
    "rate_volume": -5.16
  },
  {
    "index": 2374,
    "date": "2015-07-27",
    "close": 30.692,
    "open": 30.773,
    "high": 30.902,
    "low": 30.53,
    "volume": 177822160.0,
    "rate": -0.5,
    "compare": -0.1529999999999987,
    "rate_open": -0.23,
    "rate_high": 0.18,
    "rate_low": -1.02,
    "rate_volume": 32.24
  },
  {
    "index": 2373,
    "date": "2015-07-28",
    "close": 30.845,
    "open": 30.845,
    "high": 30.977,
    "low": 30.637,
    "volume": 134472388.0,
    "rate": 0.32,
    "compare": 0.09799999999999898,
    "rate_open": 0.32,
    "rate_high": 0.75,
    "rate_low": -0.36,
    "rate_volume": -9.17
  },
  {
    "index": 2372,
    "date": "2015-07-29",
    "close": 30.747,
    "open": 30.788,
    "high": 30.875,
    "low": 30.567,
    "volume": 148046612.0,
    "rate": 0.5,
    "compare": 0.15399999999999991,
    "rate_open": 0.64,
    "rate_high": 0.92,
    "rate_low": -0.08,
    "rate_volume": 10.06
  },
  {
    "index": 2371,
    "date": "2015-07-30",
    "close": 30.593,
    "open": 30.58,
    "high": 30.642,
    "low": 30.427,
    "volume": 134513072.0,
    "rate": 0.88,
    "compare": 0.2680000000000007,
    "rate_open": 0.84,
    "rate_high": 1.05,
    "rate_low": 0.34,
    "rate_volume": -21.58
  },
  {
    "index": 2370,
    "date": "2015-07-31",
    "close": 30.325,
    "open": 30.65,
    "high": 30.661,
    "low": 30.227,
    "volume": 171539812.0,
    "rate": 2.41,
    "compare": 0.7149999999999999,
    "rate_open": 3.51,
    "rate_high": 3.55,
    "rate_low": 2.08,
    "rate_volume": -38.71
  },
  {
    "index": 2369,
    "date": "2015-08-03",
    "close": 29.61,
    "open": 30.375,
    "high": 30.642,
    "low": 29.38,
    "volume": 279903872.0,
    "rate": 3.31,
    "compare": 0.9499999999999993,
    "rate_open": 5.98,
    "rate_high": 6.92,
    "rate_low": 2.51,
    "rate_volume": -43.63
  },
  {
    "index": 2368,
    "date": "2015-08-04",
    "close": 28.66,
    "open": 29.355,
    "high": 29.425,
    "low": 28.312,
    "volume": 496554492.0,
    "rate": -0.66,
    "compare": -0.19000000000000128,
    "rate_open": 1.75,
    "rate_high": 1.99,
    "rate_low": -1.86,
    "rate_volume": 25.0
  },
  {
    "index": 2367,
    "date": "2015-08-05",
    "close": 28.85,
    "open": 28.238,
    "high": 29.36,
    "low": 28.025,
    "volume": 397250452.0,
    "rate": 0.24,
    "compare": 0.06800000000000139,
    "rate_open": -1.89,
    "rate_high": 2.01,
    "rate_low": -2.63,
    "rate_volume": 87.73
  },
  {
    "index": 2366,
    "date": "2015-08-06",
    "close": 28.782,
    "open": 28.992,
    "high": 29.125,
    "low": 28.529,
    "volume": 211612160.0,
    "rate": -0.34,
    "compare": -0.09799999999999898,
    "rate_open": 0.39,
    "rate_high": 0.85,
    "rate_low": -1.22,
    "rate_volume": 36.8
  },
  {
    "index": 2365,
    "date": "2015-08-07",
    "close": 28.88,
    "open": 28.645,
    "high": 29.062,
    "low": 28.625,
    "volume": 154681620.0,
    "rate": -3.51,
    "compare": -1.0500000000000007,
    "rate_open": -4.29,
    "rate_high": -2.9,
    "rate_low": -4.36,
    "rate_volume": -29.63
  },
  {
    "index": 2364,
    "date": "2015-08-10",
    "close": 29.93,
    "open": 29.133,
    "high": 29.997,
    "low": 29.133,
    "volume": 219806388.0,
    "rate": 5.49,
    "compare": 1.5579999999999998,
    "rate_open": 2.68,
    "rate_high": 5.73,
    "rate_low": 2.68,
    "rate_volume": -43.4
  },
  {
    "index": 2363,
    "date": "2015-08-11",
    "close": 28.372,
    "open": 29.453,
    "high": 29.545,
    "low": 28.332,
    "volume": 388331256.0,
    "rate": -1.52,
    "compare": -0.43799999999999883,
    "rate_open": 2.23,
    "rate_high": 2.55,
    "rate_low": -1.66,
    "rate_volume": -4.53
  },
  {
    "index": 2362,
    "date": "2015-08-12",
    "close": 28.81,
    "open": 28.133,
    "high": 28.855,
    "low": 27.407,
    "volume": 406742440.0,
    "rate": 0.08,
    "compare": 0.021999999999998465,
    "rate_open": -2.28,
    "rate_high": 0.23,
    "rate_low": -4.8,
    "rate_volume": 109.51
  },
  {
    "index": 2361,
    "date": "2015-08-13",
    "close": 28.788,
    "open": 29.01,
    "high": 29.1,
    "low": 28.635,
    "volume": 194143156.0,
    "rate": -0.7,
    "compare": -0.20199999999999818,
    "rate_open": 0.07,
    "rate_high": 0.38,
    "rate_low": -1.22,
    "rate_volume": 13.06
  },
  {
    "index": 2360,
    "date": "2015-08-14",
    "close": 28.99,
    "open": 28.58,
    "high": 29.078,
    "low": 28.503,
    "volume": 171718064.0,
    "rate": -1.02,
    "compare": -0.3000000000000007,
    "rate_open": -2.42,
    "rate_high": -0.72,
    "rate_low": -2.69,
    "rate_volume": 5.0
  },
  {
    "index": 2359,
    "date": "2015-08-17",
    "close": 29.29,
    "open": 29.01,
    "high": 29.413,
    "low": 28.875,
    "volume": 163538980.0,
    "rate": 0.57,
    "compare": 0.16499999999999915,
    "rate_open": -0.39,
    "rate_high": 0.99,
    "rate_low": -0.86,
    "rate_volume": 18.3
  },
  {
    "index": 2358,
    "date": "2015-08-18",
    "close": 29.125,
    "open": 29.108,
    "high": 29.36,
    "low": 29.003,
    "volume": 138242832.0,
    "rate": 1.29,
    "compare": 0.3719999999999999,
    "rate_open": 1.23,
    "rate_high": 2.11,
    "rate_low": 0.87,
    "rate_volume": -28.43
  },
  {
    "index": 2357,
    "date": "2015-08-19",
    "close": 28.753,
    "open": 29.025,
    "high": 29.13,
    "low": 28.67,
    "volume": 193146040.0,
    "rate": 2.09,
    "compare": 0.5899999999999999,
    "rate_open": 3.06,
    "rate_high": 3.43,
    "rate_low": 1.8,
    "rate_volume": -29.51
  },
  {
    "index": 2356,
    "date": "2015-08-20",
    "close": 28.163,
    "open": 28.52,
    "high": 28.587,
    "low": 27.907,
    "volume": 274006488.0,
    "rate": 6.52,
    "compare": 1.722999999999999,
    "rate_open": 7.87,
    "rate_high": 8.12,
    "rate_low": 5.55,
    "rate_volume": -46.6
  },
  {
    "index": 2355,
    "date": "2015-08-21",
    "close": 26.44,
    "open": 27.608,
    "high": 27.975,
    "low": 26.411,
    "volume": 513101884.0,
    "rate": 2.56,
    "compare": 0.6600000000000001,
    "rate_open": 7.09,
    "rate_high": 8.51,
    "rate_low": 2.45,
    "rate_volume": -20.92
  },
  {
    "index": 2354,
    "date": "2015-08-24",
    "close": 25.78,
    "open": 23.718,
    "high": 27.2,
    "low": 23.0,
    "volume": 648825168.0,
    "rate": -0.6,
    "compare": -0.15499999999999758,
    "rate_open": -8.55,
    "rate_high": 4.88,
    "rate_low": -11.32,
    "rate_volume": 56.57
  },
  {
    "index": 2353,
    "date": "2015-08-25",
    "close": 25.935,
    "open": 27.777,
    "high": 27.777,
    "low": 25.875,
    "volume": 414406396.0,
    "rate": -5.42,
    "compare": -1.4870000000000019,
    "rate_open": 1.29,
    "rate_high": 1.29,
    "rate_low": -5.64,
    "rate_volume": 7.05
  },
  {
    "index": 2352,
    "date": "2015-08-26",
    "close": 27.422,
    "open": 26.771,
    "high": 27.473,
    "low": 26.262,
    "volume": 387098444.0,
    "rate": -2.86,
    "compare": -0.8079999999999998,
    "rate_open": -5.17,
    "rate_high": -2.68,
    "rate_low": -6.97,
    "rate_volume": 14.37
  },
  {
    "index": 2351,
    "date": "2015-08-27",
    "close": 28.23,
    "open": 28.058,
    "high": 28.31,
    "low": 27.505,
    "volume": 338464224.0,
    "rate": -0.33,
    "compare": -0.09299999999999997,
    "rate_open": -0.94,
    "rate_high": -0.05,
    "rate_low": -2.89,
    "rate_volume": 59.16
  },
  {
    "index": 2350,
    "date": "2015-08-28",
    "close": 28.323,
    "open": 28.043,
    "high": 28.328,
    "low": 27.885,
    "volume": 212657628.0,
    "rate": 0.47,
    "compare": 0.13299999999999912,
    "rate_open": -0.52,
    "rate_high": 0.49,
    "rate_low": -1.08,
    "rate_volume": -5.45
  },
  {
    "index": 2349,
    "date": "2015-08-31",
    "close": 28.19,
    "open": 28.008,
    "high": 28.633,
    "low": 28.0,
    "volume": 224917084.0,
    "rate": 4.68,
    "compare": 1.2600000000000016,
    "rate_open": 4.0,
    "rate_high": 6.32,
    "rate_low": 3.97,
    "rate_volume": -26.83
  },
  {
    "index": 2348,
    "date": "2015-09-01",
    "close": 26.93,
    "open": 27.538,
    "high": 27.97,
    "low": 26.84,
    "volume": 307383440.0,
    "rate": -4.11,
    "compare": -1.1550000000000011,
    "rate_open": -1.95,
    "rate_high": -0.41,
    "rate_low": -4.43,
    "rate_volume": 24.17
  },
  {
    "index": 2347,
    "date": "2015-09-02",
    "close": 28.085,
    "open": 27.558,
    "high": 28.085,
    "low": 27.283,
    "volume": 247555248.0,
    "rate": 1.78,
    "compare": 0.4920000000000009,
    "rate_open": -0.13,
    "rate_high": 1.78,
    "rate_low": -1.12,
    "rate_volume": 16.26
  },
  {
    "index": 2346,
    "date": "2015-09-03",
    "close": 27.593,
    "open": 28.122,
    "high": 28.195,
    "low": 27.51,
    "volume": 212935760.0,
    "rate": 1.01,
    "compare": 0.2759999999999998,
    "rate_open": 2.95,
    "rate_high": 3.21,
    "rate_low": 0.71,
    "rate_volume": 6.48
  },
  {
    "index": 2345,
    "date": "2015-09-04",
    "close": 27.317,
    "open": 27.242,
    "high": 27.613,
    "low": 27.128,
    "volume": 199985244.0,
    "rate": -2.71,
    "compare": -0.7609999999999992,
    "rate_open": -2.98,
    "rate_high": -1.66,
    "rate_low": -3.38,
    "rate_volume": -8.84
  },
  {
    "index": 2344,
    "date": "2015-09-08",
    "close": 28.078,
    "open": 27.913,
    "high": 28.14,
    "low": 27.58,
    "volume": 219374504.0,
    "rate": 1.96,
    "compare": 0.5399999999999991,
    "rate_open": 1.36,
    "rate_high": 2.19,
    "rate_low": 0.15,
    "rate_volume": -35.49
  },
  {
    "index": 2343,
    "date": "2015-09-09",
    "close": 27.538,
    "open": 28.44,
    "high": 28.505,
    "low": 27.442,
    "volume": 340043216.0,
    "rate": -2.15,
    "compare": -0.6039999999999992,
    "rate_open": 1.06,
    "rate_high": 1.29,
    "rate_low": -2.49,
    "rate_volume": 35.17
  },
  {
    "index": 2342,
    "date": "2015-09-10",
    "close": 28.142,
    "open": 27.567,
    "high": 28.321,
    "low": 27.475,
    "volume": 251571324.0,
    "rate": -1.44,
    "compare": -0.41000000000000014,
    "rate_open": -3.45,
    "rate_high": -0.81,
    "rate_low": -3.77,
    "rate_volume": 26.0
  },
  {
    "index": 2341,
    "date": "2015-09-11",
    "close": 28.552,
    "open": 27.948,
    "high": 28.552,
    "low": 27.94,
    "volume": 199661892.0,
    "rate": -0.96,
    "compare": -0.2759999999999998,
    "rate_open": -3.05,
    "rate_high": -0.96,
    "rate_low": -3.08,
    "rate_volume": -14.47
  },
  {
    "index": 2340,
    "date": "2015-09-14",
    "close": 28.828,
    "open": 29.145,
    "high": 29.223,
    "low": 28.715,
    "volume": 233453724.0,
    "rate": -0.83,
    "compare": -0.24200000000000088,
    "rate_open": 0.26,
    "rate_high": 0.53,
    "rate_low": -1.22,
    "rate_volume": 34.66
  },
  {
    "index": 2339,
    "date": "2015-09-15",
    "close": 29.07,
    "open": 28.983,
    "high": 29.133,
    "low": 28.605,
    "volume": 173364620.0,
    "rate": -0.11,
    "compare": -0.03200000000000003,
    "rate_open": -0.41,
    "rate_high": 0.11,
    "rate_low": -1.71,
    "rate_volume": 16.59
  },
  {
    "index": 2338,
    "date": "2015-09-16",
    "close": 29.102,
    "open": 29.062,
    "high": 29.135,
    "low": 28.86,
    "volume": 148693956.0,
    "rate": 2.18,
    "compare": 0.6219999999999999,
    "rate_open": 2.04,
    "rate_high": 2.3,
    "rate_low": 1.33,
    "rate_volume": -42.02
  },
  {
    "index": 2337,
    "date": "2015-09-17",
    "close": 28.48,
    "open": 28.915,
    "high": 29.122,
    "low": 28.429,
    "volume": 256450564.0,
    "rate": 0.41,
    "compare": 0.11700000000000088,
    "rate_open": 1.95,
    "rate_high": 2.68,
    "rate_low": 0.23,
    "rate_volume": -13.69
  },
  {
    "index": 2336,
    "date": "2015-09-18",
    "close": 28.363,
    "open": 28.052,
    "high": 28.575,
    "low": 27.968,
    "volume": 297141164.0,
    "rate": -1.52,
    "compare": -0.43900000000000006,
    "rate_open": -2.6,
    "rate_high": -0.79,
    "rate_low": -2.9,
    "rate_volume": 47.91
  },
  {
    "index": 2335,
    "date": "2015-09-21",
    "close": 28.802,
    "open": 28.418,
    "high": 28.843,
    "low": 28.415,
    "volume": 200887860.0,
    "rate": 1.59,
    "compare": 0.4519999999999982,
    "rate_open": 0.24,
    "rate_high": 1.74,
    "rate_low": 0.23,
    "rate_volume": -0.25
  },
  {
    "index": 2334,
    "date": "2015-09-22",
    "close": 28.35,
    "open": 28.345,
    "high": 28.545,
    "low": 28.13,
    "volume": 201384636.0,
    "rate": -0.8,
    "compare": -0.22999999999999687,
    "rate_open": -0.82,
    "rate_high": -0.12,
    "rate_low": -1.57,
    "rate_volume": 40.8
  },
  {
    "index": 2333,
    "date": "2015-09-23",
    "close": 28.58,
    "open": 28.407,
    "high": 28.68,
    "low": 28.325,
    "volume": 143026864.0,
    "rate": -0.59,
    "compare": -0.1700000000000017,
    "rate_open": -1.19,
    "rate_high": -0.24,
    "rate_low": -1.48,
    "rate_volume": -28.8
  },
  {
    "index": 2332,
    "date": "2015-09-24",
    "close": 28.75,
    "open": 28.312,
    "high": 28.875,
    "low": 28.093,
    "volume": 200877900.0,
    "rate": 0.25,
    "compare": 0.0730000000000004,
    "rate_open": -1.27,
    "rate_high": 0.69,
    "rate_low": -2.04,
    "rate_volume": -10.57
  },
  {
    "index": 2331,
    "date": "2015-09-25",
    "close": 28.677,
    "open": 29.11,
    "high": 29.172,
    "low": 28.505,
    "volume": 224607704.0,
    "rate": 2.02,
    "compare": 0.5670000000000002,
    "rate_open": 3.56,
    "rate_high": 3.78,
    "rate_low": 1.41,
    "rate_volume": 7.76
  },
  {
    "index": 2330,
    "date": "2015-09-28",
    "close": 28.11,
    "open": 28.462,
    "high": 28.642,
    "low": 28.11,
    "volume": 208436044.0,
    "rate": 3.1,
    "compare": 0.8449999999999989,
    "rate_open": 4.39,
    "rate_high": 5.05,
    "rate_low": 3.1,
    "rate_volume": -28.97
  },
  {
    "index": 2329,
    "date": "2015-09-29",
    "close": 27.265,
    "open": 28.207,
    "high": 28.378,
    "low": 26.965,
    "volume": 293461536.0,
    "rate": -1.12,
    "compare": -0.3099999999999987,
    "rate_open": 2.29,
    "rate_high": 2.91,
    "rate_low": -2.21,
    "rate_volume": 10.37
  },
  {
    "index": 2328,
    "date": "2015-09-30",
    "close": 27.575,
    "open": 27.543,
    "high": 27.885,
    "low": 27.183,
    "volume": 265892132.0,
    "rate": 0.66,
    "compare": 0.17999999999999972,
    "rate_open": 0.54,
    "rate_high": 1.79,
    "rate_low": -0.77,
    "rate_volume": 3.98
  },
  {
    "index": 2327,
    "date": "2015-10-01",
    "close": 27.395,
    "open": 27.267,
    "high": 27.405,
    "low": 26.828,
    "volume": 255716400.0,
    "rate": -0.72,
    "compare": -0.1999999999999993,
    "rate_open": -1.19,
    "rate_high": -0.69,
    "rate_low": -2.78,
    "rate_volume": 10.19
  },
  {
    "index": 2326,
    "date": "2015-10-02",
    "close": 27.595,
    "open": 27.003,
    "high": 27.753,
    "low": 26.887,
    "volume": 232079032.0,
    "rate": -0.36,
    "compare": -0.10000000000000142,
    "rate_open": -2.5,
    "rate_high": 0.21,
    "rate_low": -2.92,
    "rate_volume": 11.44
  },
  {
    "index": 2325,
    "date": "2015-10-05",
    "close": 27.695,
    "open": 27.47,
    "high": 27.842,
    "low": 27.267,
    "volume": 208258972.0,
    "rate": -0.48,
    "compare": -0.13299999999999912,
    "rate_open": -1.29,
    "rate_high": 0.05,
    "rate_low": -2.02,
    "rate_volume": 6.57
  },
  {
    "index": 2324,
    "date": "2015-10-06",
    "close": 27.828,
    "open": 27.657,
    "high": 27.935,
    "low": 27.441,
    "volume": 195427908.0,
    "rate": 0.48,
    "compare": 0.13299999999999912,
    "rate_open": -0.14,
    "rate_high": 0.87,
    "rate_low": -0.92,
    "rate_volume": 4.47
  },
  {
    "index": 2323,
    "date": "2015-10-07",
    "close": 27.695,
    "open": 27.935,
    "high": 27.942,
    "low": 27.352,
    "volume": 187062200.0,
    "rate": 1.17,
    "compare": 0.3200000000000003,
    "rate_open": 2.05,
    "rate_high": 2.07,
    "rate_low": -0.08,
    "rate_volume": -24.55
  },
  {
    "index": 2322,
    "date": "2015-10-08",
    "close": 27.375,
    "open": 27.547,
    "high": 27.547,
    "low": 27.052,
    "volume": 247918308.0,
    "rate": -2.34,
    "compare": -0.6550000000000011,
    "rate_open": -1.72,
    "rate_high": -1.72,
    "rate_low": -3.49,
    "rate_volume": 17.46
  },
  {
    "index": 2321,
    "date": "2015-10-09",
    "close": 28.03,
    "open": 27.5,
    "high": 28.07,
    "low": 27.372,
    "volume": 211064560.0,
    "rate": 0.47,
    "compare": 0.13000000000000256,
    "rate_open": -1.43,
    "rate_high": 0.61,
    "rate_low": -1.89,
    "rate_volume": 73.19
  },
  {
    "index": 2320,
    "date": "2015-10-12",
    "close": 27.9,
    "open": 28.183,
    "high": 28.188,
    "low": 27.86,
    "volume": 121868816.0,
    "rate": -0.17,
    "compare": -0.04800000000000182,
    "rate_open": 0.84,
    "rate_high": 0.86,
    "rate_low": -0.31,
    "rate_volume": -7.81
  },
  {
    "index": 2319,
    "date": "2015-10-13",
    "close": 27.948,
    "open": 27.705,
    "high": 28.113,
    "low": 27.67,
    "volume": 132197024.0,
    "rate": 1.44,
    "compare": 0.3960000000000008,
    "rate_open": 0.56,
    "rate_high": 2.04,
    "rate_low": 0.43,
    "rate_volume": -25.67
  },
  {
    "index": 2318,
    "date": "2015-10-14",
    "close": 27.552,
    "open": 27.823,
    "high": 27.88,
    "low": 27.39,
    "volume": 177849796.0,
    "rate": -1.48,
    "compare": -0.41300000000000026,
    "rate_open": -0.51,
    "rate_high": -0.3,
    "rate_low": -2.06,
    "rate_volume": 18.02
  },
  {
    "index": 2317,
    "date": "2015-10-15",
    "close": 27.965,
    "open": 27.733,
    "high": 28.025,
    "low": 27.622,
    "volume": 150693808.0,
    "rate": 0.74,
    "compare": 0.2049999999999983,
    "rate_open": -0.1,
    "rate_high": 0.95,
    "rate_low": -0.5,
    "rate_volume": -3.97
  },
  {
    "index": 2316,
    "date": "2015-10-16",
    "close": 27.76,
    "open": 27.945,
    "high": 28.0,
    "low": 27.633,
    "volume": 156930436.0,
    "rate": -0.62,
    "compare": -0.17299999999999827,
    "rate_open": 0.04,
    "rate_high": 0.24,
    "rate_low": -1.07,
    "rate_volume": 31.83
  },
  {
    "index": 2315,
    "date": "2015-10-19",
    "close": 27.933,
    "open": 27.7,
    "high": 27.938,
    "low": 27.527,
    "volume": 119036612.0,
    "rate": -1.79,
    "compare": -0.5090000000000003,
    "rate_open": -2.61,
    "rate_high": -1.77,
    "rate_low": -3.22,
    "rate_volume": -39.23
  },
  {
    "index": 2314,
    "date": "2015-10-20",
    "close": 28.442,
    "open": 27.835,
    "high": 28.543,
    "low": 27.705,
    "volume": 195871052.0,
    "rate": 0.01,
    "compare": 0.0019999999999988916,
    "rate_open": -2.13,
    "rate_high": 0.36,
    "rate_low": -2.58,
    "rate_volume": 15.69
  },
  {
    "index": 2313,
    "date": "2015-10-21",
    "close": 28.44,
    "open": 28.5,
    "high": 28.895,
    "low": 28.425,
    "volume": 169307896.0,
    "rate": -1.51,
    "compare": -0.4349999999999987,
    "rate_open": -1.3,
    "rate_high": 0.07,
    "rate_low": -1.56,
    "rate_volume": 1.62
  },
  {
    "index": 2312,
    "date": "2015-10-22",
    "close": 28.875,
    "open": 28.582,
    "high": 28.875,
    "low": 28.525,
    "volume": 166616356.0,
    "rate": -3.01,
    "compare": -0.8949999999999996,
    "rate_open": -3.99,
    "rate_high": -3.01,
    "rate_low": -4.18,
    "rate_volume": -29.84
  },
  {
    "index": 2311,
    "date": "2015-10-23",
    "close": 29.77,
    "open": 29.175,
    "high": 29.807,
    "low": 29.082,
    "volume": 237467656.0,
    "rate": 3.3,
    "compare": 0.9499999999999993,
    "rate_open": 1.23,
    "rate_high": 3.42,
    "rate_low": 0.91,
    "rate_volume": -10.5
  },
  {
    "index": 2310,
    "date": "2015-10-26",
    "close": 28.82,
    "open": 29.52,
    "high": 29.532,
    "low": 28.73,
    "volume": 265335124.0,
    "rate": 0.64,
    "compare": 0.18299999999999983,
    "rate_open": 3.08,
    "rate_high": 3.13,
    "rate_low": 0.32,
    "rate_volume": -5.08
  },
  {
    "index": 2309,
    "date": "2015-10-27",
    "close": 28.637,
    "open": 28.85,
    "high": 29.135,
    "low": 28.497,
    "volume": 279537600.0,
    "rate": -3.96,
    "compare": -1.1799999999999997,
    "rate_open": -3.24,
    "rate_high": -2.29,
    "rate_low": -4.43,
    "rate_volume": -18.31
  },
  {
    "index": 2308,
    "date": "2015-10-28",
    "close": 29.817,
    "open": 29.233,
    "high": 29.825,
    "low": 29.015,
    "volume": 342205408.0,
    "rate": -1.05,
    "compare": -0.31599999999999895,
    "rate_open": -2.99,
    "rate_high": -1.02,
    "rate_low": -3.71,
    "rate_volume": 67.0
  },
  {
    "index": 2307,
    "date": "2015-10-29",
    "close": 30.133,
    "open": 29.675,
    "high": 30.172,
    "low": 29.567,
    "volume": 204909336.0,
    "rate": 0.86,
    "compare": 0.2579999999999991,
    "rate_open": -0.67,
    "rate_high": 0.99,
    "rate_low": -1.03,
    "rate_volume": 3.77
  },
  {
    "index": 2306,
    "date": "2015-10-30",
    "close": 29.875,
    "open": 30.247,
    "high": 30.305,
    "low": 29.863,
    "volume": 197461016.0,
    "rate": -1.39,
    "compare": -0.4200000000000017,
    "rate_open": -0.16,
    "rate_high": 0.03,
    "rate_low": -1.43,
    "rate_volume": 53.29
  },
  {
    "index": 2305,
    "date": "2015-11-02",
    "close": 30.295,
    "open": 29.968,
    "high": 30.34,
    "low": 29.902,
    "volume": 128813068.0,
    "rate": -1.13,
    "compare": -0.34699999999999775,
    "rate_open": -2.2,
    "rate_high": -0.99,
    "rate_low": -2.41,
    "rate_volume": -29.25
  },
  {
    "index": 2304,
    "date": "2015-11-03",
    "close": 30.642,
    "open": 30.198,
    "high": 30.872,
    "low": 30.175,
    "volume": 182075904.0,
    "rate": 0.47,
    "compare": 0.14199999999999946,
    "rate_open": -0.99,
    "rate_high": 1.22,
    "rate_low": -1.07,
    "rate_volume": 1.41
  },
  {
    "index": 2303,
    "date": "2015-11-04",
    "close": 30.5,
    "open": 30.782,
    "high": 30.955,
    "low": 30.405,
    "volume": 179544200.0,
    "rate": 0.89,
    "compare": 0.2699999999999996,
    "rate_open": 1.83,
    "rate_high": 2.4,
    "rate_low": 0.58,
    "rate_volume": 13.48
  },
  {
    "index": 2302,
    "date": "2015-11-05",
    "close": 30.23,
    "open": 30.462,
    "high": 30.672,
    "low": 30.045,
    "volume": 158210720.0,
    "rate": -0.12,
    "compare": -0.03500000000000014,
    "rate_open": 0.65,
    "rate_high": 1.34,
    "rate_low": -0.73,
    "rate_volume": 19.7
  },
  {
    "index": 2301,
    "date": "2015-11-06",
    "close": 30.265,
    "open": 30.277,
    "high": 30.453,
    "low": 30.155,
    "volume": 132169132.0,
    "rate": 0.41,
    "compare": 0.12300000000000111,
    "rate_open": 0.45,
    "rate_high": 1.03,
    "rate_low": 0.04,
    "rate_volume": -2.45
  },
  {
    "index": 2300,
    "date": "2015-11-09",
    "close": 30.142,
    "open": 30.24,
    "high": 30.453,
    "low": 30.012,
    "volume": 135485620.0,
    "rate": 3.25,
    "compare": 0.9499999999999993,
    "rate_open": 3.59,
    "rate_high": 4.32,
    "rate_low": 2.81,
    "rate_volume": -42.72
  },
  {
    "index": 2299,
    "date": "2015-11-10",
    "close": 29.192,
    "open": 29.225,
    "high": 29.517,
    "low": 29.015,
    "volume": 236511724.0,
    "rate": 0.57,
    "compare": 0.16499999999999915,
    "rate_open": 0.68,
    "rate_high": 1.69,
    "rate_low": -0.04,
    "rate_volume": 30.76
  },
  {
    "index": 2298,
    "date": "2015-11-11",
    "close": 29.027,
    "open": 29.093,
    "high": 29.355,
    "low": 28.802,
    "volume": 180871884.0,
    "rate": 0.34,
    "compare": 0.09700000000000131,
    "rate_open": 0.56,
    "rate_high": 1.47,
    "rate_low": -0.44,
    "rate_volume": 39.02
  },
  {
    "index": 2297,
    "date": "2015-11-12",
    "close": 28.93,
    "open": 29.065,
    "high": 29.205,
    "low": 28.913,
    "volume": 130102316.0,
    "rate": 3.01,
    "compare": 0.8449999999999989,
    "rate_open": 3.49,
    "rate_high": 3.99,
    "rate_low": 2.95,
    "rate_volume": -29.0
  },
  {
    "index": 2296,
    "date": "2015-11-13",
    "close": 28.085,
    "open": 28.8,
    "high": 28.892,
    "low": 28.067,
    "volume": 183249612.0,
    "rate": -1.61,
    "compare": -0.45899999999999963,
    "rate_open": 0.9,
    "rate_high": 1.22,
    "rate_low": -1.67,
    "rate_volume": 20.22
  },
  {
    "index": 2295,
    "date": "2015-11-16",
    "close": 28.544,
    "open": 27.845,
    "high": 28.56,
    "low": 27.75,
    "volume": 152426804.0,
    "rate": 0.43,
    "compare": 0.12199999999999989,
    "rate_open": -2.03,
    "rate_high": 0.49,
    "rate_low": -2.36,
    "rate_volume": 37.98
  },
  {
    "index": 2294,
    "date": "2015-11-17",
    "close": 28.422,
    "open": 28.73,
    "high": 28.762,
    "low": 28.33,
    "volume": 110467756.0,
    "rate": -3.07,
    "compare": -0.9009999999999998,
    "rate_open": -2.02,
    "rate_high": -1.91,
    "rate_low": -3.39,
    "rate_volume": -40.83
  },
  {
    "index": 2293,
    "date": "2015-11-18",
    "close": 29.323,
    "open": 28.94,
    "high": 29.372,
    "low": 28.875,
    "volume": 186698788.0,
    "rate": -1.25,
    "compare": -0.3719999999999999,
    "rate_open": -2.54,
    "rate_high": -1.09,
    "rate_low": -2.76,
    "rate_volume": 7.8
  },
  {
    "index": 2292,
    "date": "2015-11-19",
    "close": 29.695,
    "open": 29.41,
    "high": 29.938,
    "low": 29.19,
    "volume": 173183280.0,
    "rate": -0.44,
    "compare": -0.129999999999999,
    "rate_open": -1.39,
    "rate_high": 0.38,
    "rate_low": -2.13,
    "rate_volume": 26.27
  },
  {
    "index": 2291,
    "date": "2015-11-20",
    "close": 29.825,
    "open": 29.8,
    "high": 29.98,
    "low": 29.712,
    "volume": 137148384.0,
    "rate": 1.31,
    "compare": 0.38700000000000045,
    "rate_open": 1.23,
    "rate_high": 1.84,
    "rate_low": 0.93,
    "rate_volume": 5.56
  },
  {
    "index": 2290,
    "date": "2015-11-23",
    "close": 29.438,
    "open": 29.817,
    "high": 29.933,
    "low": 29.335,
    "volume": 129930112.0,
    "rate": -0.95,
    "compare": -0.28200000000000003,
    "rate_open": 0.33,
    "rate_high": 0.72,
    "rate_low": -1.3,
    "rate_volume": -24.11
  },
  {
    "index": 2289,
    "date": "2015-11-24",
    "close": 29.72,
    "open": 29.332,
    "high": 29.837,
    "low": 29.28,
    "volume": 171212688.0,
    "rate": 0.72,
    "compare": 0.21199999999999974,
    "rate_open": -0.6,
    "rate_high": 1.11,
    "rate_low": -0.77,
    "rate_volume": 100.12
  },
  {
    "index": 2288,
    "date": "2015-11-25",
    "close": 29.508,
    "open": 29.802,
    "high": 29.808,
    "low": 29.48,
    "volume": 85553232.0,
    "rate": 0.19,
    "compare": 0.054999999999999716,
    "rate_open": 1.18,
    "rate_high": 1.21,
    "rate_low": 0.09,
    "rate_volume": 63.94
  },
  {
    "index": 2287,
    "date": "2015-11-27",
    "close": 29.453,
    "open": 29.573,
    "high": 29.602,
    "low": 29.4,
    "volume": 52185780.0,
    "rate": -0.41,
    "compare": -0.12199999999999989,
    "rate_open": -0.01,
    "rate_high": 0.09,
    "rate_low": -0.59,
    "rate_volume": -66.7
  },
  {
    "index": 2286,
    "date": "2015-11-30",
    "close": 29.575,
    "open": 29.497,
    "high": 29.852,
    "low": 29.438,
    "volume": 156721288.0,
    "rate": 0.82,
    "compare": 0.23999999999999844,
    "rate_open": 0.55,
    "rate_high": 1.76,
    "rate_low": 0.35,
    "rate_volume": 12.42
  },
  {
    "index": 2285,
    "date": "2015-12-01",
    "close": 29.335,
    "open": 29.688,
    "high": 29.703,
    "low": 29.215,
    "volume": 139409496.0,
    "rate": 0.91,
    "compare": 0.26500000000000057,
    "rate_open": 2.13,
    "rate_high": 2.18,
    "rate_low": 0.5,
    "rate_volume": 4.39
  },
  {
    "index": 2284,
    "date": "2015-12-02",
    "close": 29.07,
    "open": 29.262,
    "high": 29.527,
    "low": 29.02,
    "volume": 133546252.0,
    "rate": 0.94,
    "compare": 0.2699999999999996,
    "rate_open": 1.6,
    "rate_high": 2.52,
    "rate_low": 0.76,
    "rate_volume": -19.68
  },
  {
    "index": 2283,
    "date": "2015-12-03",
    "close": 28.8,
    "open": 29.137,
    "high": 29.198,
    "low": 28.555,
    "volume": 166278036.0,
    "rate": -3.22,
    "compare": -0.9579999999999984,
    "rate_open": -2.09,
    "rate_high": -1.88,
    "rate_low": -4.04,
    "rate_volume": -28.05
  },
  {
    "index": 2282,
    "date": "2015-12-04",
    "close": 29.758,
    "open": 28.823,
    "high": 29.812,
    "low": 28.777,
    "volume": 231107908.0,
    "rate": 0.64,
    "compare": 0.18799999999999883,
    "rate_open": -2.53,
    "rate_high": 0.82,
    "rate_low": -2.68,
    "rate_volume": 80.08
  },
  {
    "index": 2281,
    "date": "2015-12-07",
    "close": 29.57,
    "open": 29.745,
    "high": 29.965,
    "low": 29.453,
    "volume": 128336996.0,
    "rate": 0.04,
    "compare": 0.012000000000000455,
    "rate_open": 0.63,
    "rate_high": 1.38,
    "rate_low": -0.36,
    "rate_volume": -6.49
  },
  {
    "index": 2280,
    "date": "2015-12-08",
    "close": 29.558,
    "open": 29.38,
    "high": 29.65,
    "low": 29.215,
    "volume": 137237800.0,
    "rate": 2.26,
    "compare": 0.6529999999999987,
    "rate_open": 1.64,
    "rate_high": 2.58,
    "rate_low": 1.07,
    "rate_volume": -26.0
  },
  {
    "index": 2279,
    "date": "2015-12-09",
    "close": 28.905,
    "open": 29.41,
    "high": 29.422,
    "low": 28.77,
    "volume": 185445428.0,
    "rate": -0.48,
    "compare": -0.13799999999999812,
    "rate_open": 1.26,
    "rate_high": 1.3,
    "rate_low": -0.94,
    "rate_volume": 58.7
  },
  {
    "index": 2278,
    "date": "2015-12-10",
    "close": 29.043,
    "open": 29.01,
    "high": 29.235,
    "low": 28.878,
    "volume": 116850908.0,
    "rate": 2.64,
    "compare": 0.7479999999999976,
    "rate_open": 2.53,
    "rate_high": 3.32,
    "rate_low": 2.06,
    "rate_volume": -37.69
  },
  {
    "index": 2277,
    "date": "2015-12-11",
    "close": 28.295,
    "open": 28.797,
    "high": 28.848,
    "low": 28.213,
    "volume": 187544644.0,
    "rate": 0.62,
    "compare": 0.1750000000000007,
    "rate_open": 2.41,
    "rate_high": 2.59,
    "rate_low": 0.33,
    "rate_volume": -27.87
  },
  {
    "index": 2276,
    "date": "2015-12-14",
    "close": 28.12,
    "open": 28.045,
    "high": 28.17,
    "low": 27.448,
    "volume": 260014436.0,
    "rate": 1.8,
    "compare": 0.4980000000000011,
    "rate_open": 1.53,
    "rate_high": 1.98,
    "rate_low": -0.63,
    "rate_volume": 21.91
  },
  {
    "index": 2275,
    "date": "2015-12-15",
    "close": 27.622,
    "open": 27.985,
    "high": 28.2,
    "low": 27.587,
    "volume": 213292420.0,
    "rate": -0.77,
    "compare": -0.21300000000000097,
    "rate_open": 0.54,
    "rate_high": 1.31,
    "rate_low": -0.89,
    "rate_volume": -5.18
  },
  {
    "index": 2274,
    "date": "2015-12-16",
    "close": 27.835,
    "open": 27.767,
    "high": 27.997,
    "low": 27.2,
    "volume": 224953868.0,
    "rate": 2.17,
    "compare": 0.5899999999999999,
    "rate_open": 1.92,
    "rate_high": 2.76,
    "rate_low": -0.17,
    "rate_volume": 25.61
  },
  {
    "index": 2273,
    "date": "2015-12-17",
    "close": 27.245,
    "open": 28.005,
    "high": 28.062,
    "low": 27.245,
    "volume": 179091308.0,
    "rate": 2.78,
    "compare": 0.7370000000000019,
    "rate_open": 5.65,
    "rate_high": 5.86,
    "rate_low": 2.78,
    "rate_volume": -53.58
  },
  {
    "index": 2272,
    "date": "2015-12-18",
    "close": 26.508,
    "open": 27.227,
    "high": 27.38,
    "low": 26.453,
    "volume": 385813308.0,
    "rate": -1.21,
    "compare": -0.3240000000000016,
    "rate_open": 1.47,
    "rate_high": 2.04,
    "rate_low": -1.41,
    "rate_volume": 102.67
  },
  {
    "index": 2271,
    "date": "2015-12-21",
    "close": 26.832,
    "open": 26.82,
    "high": 26.843,
    "low": 26.392,
    "volume": 190362440.0,
    "rate": 0.09,
    "compare": 0.02400000000000091,
    "rate_open": 0.04,
    "rate_high": 0.13,
    "rate_low": -1.55,
    "rate_volume": 45.14
  },
  {
    "index": 2270,
    "date": "2015-12-22",
    "close": 26.808,
    "open": 26.85,
    "high": 26.93,
    "low": 26.613,
    "volume": 131157468.0,
    "rate": -1.27,
    "compare": -0.3440000000000012,
    "rate_open": -1.11,
    "rate_high": -0.82,
    "rate_low": -1.99,
    "rate_volume": 0.4
  },
  {
    "index": 2269,
    "date": "2015-12-23",
    "close": 27.152,
    "open": 26.817,
    "high": 27.212,
    "low": 26.8,
    "volume": 130629416.0,
    "rate": 0.53,
    "compare": 0.1440000000000019,
    "rate_open": -0.71,
    "rate_high": 0.76,
    "rate_low": -0.77,
    "rate_volume": 140.19
  },
  {
    "index": 2268,
    "date": "2015-12-24",
    "close": 27.008,
    "open": 27.25,
    "high": 27.25,
    "low": 26.988,
    "volume": 54386720.0,
    "rate": 1.13,
    "compare": 0.3030000000000008,
    "rate_open": 2.04,
    "rate_high": 2.04,
    "rate_low": 1.06,
    "rate_volume": -49.08
  },
  {
    "index": 2267,
    "date": "2015-12-28",
    "close": 26.705,
    "open": 26.898,
    "high": 26.922,
    "low": 26.545,
    "volume": 106816840.0,
    "rate": -1.77,
    "compare": -0.4800000000000004,
    "rate_open": -1.06,
    "rate_high": -0.97,
    "rate_low": -2.35,
    "rate_volume": -13.67
  },
  {
    "index": 2266,
    "date": "2015-12-29",
    "close": 27.185,
    "open": 26.74,
    "high": 27.358,
    "low": 26.715,
    "volume": 123724972.0,
    "rate": 1.32,
    "compare": 0.3550000000000004,
    "rate_open": -0.34,
    "rate_high": 1.97,
    "rate_low": -0.43,
    "rate_volume": 22.68
  },
  {
    "index": 2265,
    "date": "2015-12-30",
    "close": 26.83,
    "open": 27.145,
    "high": 27.175,
    "low": 26.795,
    "volume": 100855108.0,
    "rate": 1.96,
    "compare": 0.514999999999997,
    "rate_open": 3.15,
    "rate_high": 3.27,
    "rate_low": 1.82,
    "rate_volume": -38.37
  },
  {
    "index": 2264,
    "date": "2015-12-31",
    "close": 26.315,
    "open": 26.753,
    "high": 26.758,
    "low": 26.205,
    "volume": 163649264.0,
    "rate": -0.08,
    "compare": -0.021999999999998465,
    "rate_open": 1.58,
    "rate_high": 1.6,
    "rate_low": -0.5,
    "rate_volume": -39.52
  },
  {
    "index": 2263,
    "date": "2016-01-04",
    "close": 26.337,
    "open": 25.652,
    "high": 26.342,
    "low": 25.5,
    "volume": 270597548.0,
    "rate": 2.57,
    "compare": 0.6600000000000001,
    "rate_open": -0.1,
    "rate_high": 2.59,
    "rate_low": -0.69,
    "rate_volume": 21.26
  },
  {
    "index": 2262,
    "date": "2016-01-05",
    "close": 25.677,
    "open": 26.438,
    "high": 26.462,
    "low": 25.602,
    "volume": 223163968.0,
    "rate": 1.99,
    "compare": 0.5019999999999989,
    "rate_open": 5.02,
    "rate_high": 5.11,
    "rate_low": 1.7,
    "rate_volume": -18.5
  },
  {
    "index": 2261,
    "date": "2016-01-06",
    "close": 25.175,
    "open": 25.14,
    "high": 25.593,
    "low": 24.968,
    "volume": 273829552.0,
    "rate": 4.4,
    "compare": 1.0620000000000012,
    "rate_open": 4.26,
    "rate_high": 6.14,
    "rate_low": 3.55,
    "rate_volume": -15.58
  },
  {
    "index": 2260,
    "date": "2016-01-07",
    "close": 24.113,
    "open": 24.67,
    "high": 25.032,
    "low": 24.108,
    "volume": 324377712.0,
    "rate": -0.52,
    "compare": -0.1269999999999989,
    "rate_open": 1.77,
    "rate_high": 3.27,
    "rate_low": -0.54,
    "rate_volume": 14.54
  },
  {
    "index": 2259,
    "date": "2016-01-08",
    "close": 24.24,
    "open": 24.637,
    "high": 24.777,
    "low": 24.19,
    "volume": 283192064.0,
    "rate": -1.6,
    "compare": -0.3930000000000007,
    "rate_open": 0.02,
    "rate_high": 0.58,
    "rate_low": -1.8,
    "rate_volume": 42.34
  },
  {
    "index": 2258,
    "date": "2016-01-11",
    "close": 24.633,
    "open": 24.742,
    "high": 24.765,
    "low": 24.335,
    "volume": 198957508.0,
    "rate": -1.43,
    "compare": -0.3569999999999993,
    "rate_open": -0.99,
    "rate_high": -0.9,
    "rate_low": -2.62,
    "rate_volume": 1.19
  },
  {
    "index": 2257,
    "date": "2016-01-12",
    "close": 24.99,
    "open": 25.137,
    "high": 25.172,
    "low": 24.71,
    "volume": 196616908.0,
    "rate": 2.64,
    "compare": 0.6419999999999995,
    "rate_open": 3.24,
    "rate_high": 3.38,
    "rate_low": 1.49,
    "rate_volume": -21.28
  },
  {
    "index": 2256,
    "date": "2016-01-13",
    "close": 24.348,
    "open": 25.08,
    "high": 25.297,
    "low": 24.325,
    "volume": 249758524.0,
    "rate": -2.14,
    "compare": -0.532,
    "rate_open": 0.8,
    "rate_high": 1.68,
    "rate_low": -2.23,
    "rate_volume": -1.16
  },
  {
    "index": 2255,
    "date": "2016-01-14",
    "close": 24.88,
    "open": 24.49,
    "high": 25.12,
    "low": 23.935,
    "volume": 252680508.0,
    "rate": 2.46,
    "compare": 0.597999999999999,
    "rate_open": 0.86,
    "rate_high": 3.45,
    "rate_low": -1.43,
    "rate_volume": -20.87
  },
  {
    "index": 2254,
    "date": "2016-01-15",
    "close": 24.282,
    "open": 24.05,
    "high": 24.427,
    "low": 23.84,
    "volume": 319335564.0,
    "rate": 0.48,
    "compare": 0.11700000000000088,
    "rate_open": -0.48,
    "rate_high": 1.08,
    "rate_low": -1.34,
    "rate_volume": 50.38
  },
  {
    "index": 2253,
    "date": "2016-01-19",
    "close": 24.165,
    "open": 24.602,
    "high": 24.663,
    "low": 23.875,
    "volume": 212350988.0,
    "rate": -0.14,
    "compare": -0.03300000000000125,
    "rate_open": 1.67,
    "rate_high": 1.92,
    "rate_low": -1.33,
    "rate_volume": -26.61
  },
  {
    "index": 2252,
    "date": "2016-01-20",
    "close": 24.198,
    "open": 23.775,
    "high": 24.547,
    "low": 23.355,
    "volume": 289337664.0,
    "rate": 0.51,
    "compare": 0.12300000000000111,
    "rate_open": -1.25,
    "rate_high": 1.96,
    "rate_low": -2.99,
    "rate_volume": 38.67
  },
  {
    "index": 2251,
    "date": "2016-01-21",
    "close": 24.075,
    "open": 24.265,
    "high": 24.47,
    "low": 23.735,
    "volume": 208645852.0,
    "rate": -5.05,
    "compare": -1.2800000000000011,
    "rate_open": -4.3,
    "rate_high": -3.49,
    "rate_low": -6.39,
    "rate_volume": -20.73
  },
  {
    "index": 2250,
    "date": "2016-01-22",
    "close": 25.355,
    "open": 24.657,
    "high": 25.365,
    "low": 24.593,
    "volume": 263201868.0,
    "rate": 1.99,
    "compare": 0.495000000000001,
    "rate_open": -0.82,
    "rate_high": 2.03,
    "rate_low": -1.07,
    "rate_volume": 27.04
  },
  {
    "index": 2249,
    "date": "2016-01-25",
    "close": 24.86,
    "open": 25.38,
    "high": 25.383,
    "low": 24.802,
    "volume": 207178100.0,
    "rate": -0.55,
    "compare": -0.13700000000000045,
    "rate_open": 1.53,
    "rate_high": 1.54,
    "rate_low": -0.78,
    "rate_volume": -31.01
  },
  {
    "index": 2248,
    "date": "2016-01-26",
    "close": 24.997,
    "open": 24.983,
    "high": 25.22,
    "low": 24.517,
    "volume": 300308008.0,
    "rate": 7.03,
    "compare": 1.6419999999999995,
    "rate_open": 6.97,
    "rate_high": 7.99,
    "rate_low": 4.98,
    "rate_volume": -43.71
  },
  {
    "index": 2247,
    "date": "2016-01-27",
    "close": 23.355,
    "open": 24.01,
    "high": 24.157,
    "low": 23.335,
    "volume": 533478696.0,
    "rate": -0.71,
    "compare": -0.16799999999999926,
    "rate_open": 2.07,
    "rate_high": 2.7,
    "rate_low": -0.8,
    "rate_volume": 139.53
  },
  {
    "index": 2246,
    "date": "2016-01-28",
    "close": 23.523,
    "open": 23.448,
    "high": 23.63,
    "low": 23.098,
    "volume": 222715300.0,
    "rate": -3.34,
    "compare": -0.8120000000000012,
    "rate_open": -3.64,
    "rate_high": -2.9,
    "rate_low": -5.08,
    "rate_volume": -13.56
  },
  {
    "index": 2245,
    "date": "2016-01-29",
    "close": 24.335,
    "open": 23.698,
    "high": 24.335,
    "low": 23.587,
    "volume": 257666016.0,
    "rate": 0.94,
    "compare": 0.2270000000000003,
    "rate_open": -1.7,
    "rate_high": 0.94,
    "rate_low": -2.16,
    "rate_volume": 57.33
  },
  {
    "index": 2244,
    "date": "2016-02-01",
    "close": 24.108,
    "open": 24.117,
    "high": 24.177,
    "low": 23.85,
    "volume": 163774164.0,
    "rate": 2.07,
    "compare": 0.48799999999999955,
    "rate_open": 2.1,
    "rate_high": 2.36,
    "rate_low": 0.97,
    "rate_volume": 9.6
  },
  {
    "index": 2243,
    "date": "2016-02-02",
    "close": 23.62,
    "open": 23.855,
    "high": 24.01,
    "low": 23.57,
    "volume": 149428860.0,
    "rate": -1.94,
    "compare": -0.46699999999999875,
    "rate_open": -0.96,
    "rate_high": -0.32,
    "rate_low": -2.15,
    "rate_volume": -18.73
  },
  {
    "index": 2242,
    "date": "2016-02-03",
    "close": 24.087,
    "open": 23.75,
    "high": 24.21,
    "low": 23.52,
    "volume": 183857176.0,
    "rate": -0.26,
    "compare": -0.06299999999999883,
    "rate_open": -1.66,
    "rate_high": 0.25,
    "rate_low": -2.61,
    "rate_volume": -1.09
  },
  {
    "index": 2241,
    "date": "2016-02-04",
    "close": 24.15,
    "open": 23.965,
    "high": 24.332,
    "low": 23.797,
    "volume": 185886608.0,
    "rate": 2.74,
    "compare": 0.6449999999999996,
    "rate_open": 1.96,
    "rate_high": 3.52,
    "rate_low": 1.24,
    "rate_volume": 0.12
  },
  {
    "index": 2240,
    "date": "2016-02-05",
    "close": 23.505,
    "open": 24.13,
    "high": 24.23,
    "low": 23.422,
    "volume": 185672256.0,
    "rate": -1.04,
    "compare": -0.2480000000000011,
    "rate_open": 1.59,
    "rate_high": 2.01,
    "rate_low": -1.39,
    "rate_volume": -14.07
  },
  {
    "index": 2239,
    "date": "2016-02-08",
    "close": 23.753,
    "open": 23.282,
    "high": 23.925,
    "low": 23.26,
    "volume": 216085500.0,
    "rate": 0.03,
    "compare": 0.006000000000000227,
    "rate_open": -1.96,
    "rate_high": 0.75,
    "rate_low": -2.05,
    "rate_volume": 21.86
  },
  {
    "index": 2238,
    "date": "2016-02-09",
    "close": 23.747,
    "open": 23.573,
    "high": 23.985,
    "low": 23.483,
    "volume": 177324780.0,
    "rate": 0.76,
    "compare": 0.17999999999999972,
    "rate_open": 0.03,
    "rate_high": 1.77,
    "rate_low": -0.36,
    "rate_volume": 4.69
  },
  {
    "index": 2237,
    "date": "2016-02-10",
    "close": 23.567,
    "open": 23.98,
    "high": 24.087,
    "low": 23.525,
    "volume": 169374404.0,
    "rate": 0.61,
    "compare": 0.14199999999999946,
    "rate_open": 2.37,
    "rate_high": 2.83,
    "rate_low": 0.43,
    "rate_volume": -15.44
  },
  {
    "index": 2236,
    "date": "2016-02-11",
    "close": 23.425,
    "open": 23.448,
    "high": 23.68,
    "low": 23.148,
    "volume": 200298844.0,
    "rate": -0.31,
    "compare": -0.07199999999999918,
    "rate_open": -0.21,
    "rate_high": 0.78,
    "rate_low": -1.49,
    "rate_volume": 24.1
  },
  {
    "index": 2235,
    "date": "2016-02-12",
    "close": 23.497,
    "open": 23.547,
    "high": 23.625,
    "low": 23.253,
    "volume": 161405524.0,
    "rate": -2.74,
    "compare": -0.6630000000000003,
    "rate_open": -2.54,
    "rate_high": -2.21,
    "rate_low": -3.75,
    "rate_volume": -17.75
  },
  {
    "index": 2234,
    "date": "2016-02-16",
    "close": 24.16,
    "open": 23.755,
    "high": 24.212,
    "low": 23.652,
    "volume": 196231664.0,
    "rate": -1.51,
    "compare": -0.370000000000001,
    "rate_open": -3.16,
    "rate_high": -1.3,
    "rate_low": -3.58,
    "rate_volume": 9.35
  },
  {
    "index": 2233,
    "date": "2016-02-17",
    "close": 24.53,
    "open": 24.168,
    "high": 24.552,
    "low": 24.038,
    "volume": 179452972.0,
    "rate": 1.93,
    "compare": 0.46499999999999986,
    "rate_open": 0.43,
    "rate_high": 2.02,
    "rate_low": -0.11,
    "rate_volume": 14.97
  },
  {
    "index": 2232,
    "date": "2016-02-18",
    "close": 24.065,
    "open": 24.71,
    "high": 24.723,
    "low": 24.023,
    "volume": 156083932.0,
    "rate": 0.23,
    "compare": 0.054999999999999716,
    "rate_open": 2.92,
    "rate_high": 2.97,
    "rate_low": 0.05,
    "rate_volume": 10.31
  },
  {
    "index": 2231,
    "date": "2016-02-19",
    "close": 24.01,
    "open": 24.0,
    "high": 24.19,
    "low": 23.95,
    "volume": 141496692.0,
    "rate": -0.87,
    "compare": -0.2099999999999973,
    "rate_open": -0.91,
    "rate_high": -0.12,
    "rate_low": -1.11,
    "rate_volume": 3.19
  },
  {
    "index": 2230,
    "date": "2016-02-22",
    "close": 24.22,
    "open": 24.078,
    "high": 24.225,
    "low": 23.98,
    "volume": 137123032.0,
    "rate": 2.31,
    "compare": 0.5479999999999983,
    "rate_open": 1.72,
    "rate_high": 2.34,
    "rate_low": 1.3,
    "rate_volume": 7.32
  },
  {
    "index": 2229,
    "date": "2016-02-23",
    "close": 23.672,
    "open": 24.1,
    "high": 24.125,
    "low": 23.637,
    "volume": 127770532.0,
    "rate": -1.47,
    "compare": -0.352999999999998,
    "rate_open": 0.31,
    "rate_high": 0.42,
    "rate_low": -1.61,
    "rate_volume": -11.9
  },
  {
    "index": 2228,
    "date": "2016-02-24",
    "close": 24.025,
    "open": 23.495,
    "high": 24.095,
    "low": 23.33,
    "volume": 145022980.0,
    "rate": -0.68,
    "compare": -0.1650000000000027,
    "rate_open": -2.87,
    "rate_high": -0.39,
    "rate_low": -3.56,
    "rate_volume": 31.44
  },
  {
    "index": 2227,
    "date": "2016-02-25",
    "close": 24.19,
    "open": 24.012,
    "high": 24.19,
    "low": 23.812,
    "volume": 110330636.0,
    "rate": -0.15,
    "compare": -0.036999999999999034,
    "rate_open": -0.89,
    "rate_high": -0.15,
    "rate_low": -1.71,
    "rate_volume": -4.86
  },
  {
    "index": 2226,
    "date": "2016-02-26",
    "close": 24.227,
    "open": 24.3,
    "high": 24.506,
    "low": 24.145,
    "volume": 115964524.0,
    "rate": 0.23,
    "compare": 0.054999999999999716,
    "rate_open": 0.53,
    "rate_high": 1.38,
    "rate_low": -0.11,
    "rate_volume": -17.68
  },
  {
    "index": 2225,
    "date": "2016-02-29",
    "close": 24.172,
    "open": 24.215,
    "high": 24.558,
    "low": 24.163,
    "volume": 140865108.0,
    "rate": -3.82,
    "compare": -0.9609999999999985,
    "rate_open": -3.65,
    "rate_high": -2.29,
    "rate_low": -3.86,
    "rate_volume": -30.14
  },
  {
    "index": 2224,
    "date": "2016-03-01",
    "close": 25.133,
    "open": 24.413,
    "high": 25.192,
    "low": 24.355,
    "volume": 201628588.0,
    "rate": -0.22,
    "compare": -0.054999999999999716,
    "rate_open": -3.08,
    "rate_high": 0.02,
    "rate_low": -3.31,
    "rate_volume": 51.97
  },
  {
    "index": 2223,
    "date": "2016-03-02",
    "close": 25.188,
    "open": 25.128,
    "high": 25.223,
    "low": 24.91,
    "volume": 132678240.0,
    "rate": -0.74,
    "compare": -0.18700000000000117,
    "rate_open": -0.97,
    "rate_high": -0.6,
    "rate_low": -1.83,
    "rate_volume": -10.25
  },
  {
    "index": 2222,
    "date": "2016-03-03",
    "close": 25.375,
    "open": 25.145,
    "high": 25.427,
    "low": 25.113,
    "volume": 147822968.0,
    "rate": -1.47,
    "compare": -0.3780000000000001,
    "rate_open": -2.36,
    "rate_high": -1.27,
    "rate_low": -2.49,
    "rate_volume": -19.76
  },
  {
    "index": 2221,
    "date": "2016-03-04",
    "close": 25.753,
    "open": 25.593,
    "high": 25.938,
    "low": 25.343,
    "volume": 184220400.0,
    "rate": 1.12,
    "compare": 0.28500000000000014,
    "rate_open": 0.49,
    "rate_high": 1.85,
    "rate_low": -0.49,
    "rate_volume": 28.23
  },
  {
    "index": 2220,
    "date": "2016-03-07",
    "close": 25.468,
    "open": 25.598,
    "high": 25.707,
    "low": 25.24,
    "volume": 143663240.0,
    "rate": 0.83,
    "compare": 0.21000000000000085,
    "rate_open": 1.35,
    "rate_high": 1.78,
    "rate_low": -0.07,
    "rate_volume": 13.79
  },
  {
    "index": 2219,
    "date": "2016-03-08",
    "close": 25.258,
    "open": 25.195,
    "high": 25.44,
    "low": 25.1,
    "volume": 126247556.0,
    "rate": -0.09,
    "compare": -0.022000000000002018,
    "rate_open": -0.34,
    "rate_high": 0.63,
    "rate_low": -0.71,
    "rate_volume": 16.03
  },
  {
    "index": 2218,
    "date": "2016-03-09",
    "close": 25.28,
    "open": 25.328,
    "high": 25.395,
    "low": 25.067,
    "volume": 108806732.0,
    "rate": -0.05,
    "compare": -0.012999999999998124,
    "rate_open": 0.14,
    "rate_high": 0.4,
    "rate_low": -0.89,
    "rate_volume": -18.83
  },
  {
    "index": 2217,
    "date": "2016-03-10",
    "close": 25.293,
    "open": 25.352,
    "high": 25.56,
    "low": 25.038,
    "volume": 134054308.0,
    "rate": -1.06,
    "compare": -0.272000000000002,
    "rate_open": -0.83,
    "rate_high": -0.02,
    "rate_low": -2.06,
    "rate_volume": 22.28
  },
  {
    "index": 2216,
    "date": "2016-03-11",
    "close": 25.565,
    "open": 25.56,
    "high": 25.57,
    "low": 25.375,
    "volume": 109632948.0,
    "rate": -0.25,
    "compare": -0.06499999999999773,
    "rate_open": -0.27,
    "rate_high": -0.23,
    "rate_low": -0.99,
    "rate_volume": 9.3
  },
  {
    "index": 2215,
    "date": "2016-03-14",
    "close": 25.63,
    "open": 25.477,
    "high": 25.727,
    "low": 25.445,
    "volume": 100304248.0,
    "rate": -1.97,
    "compare": -0.5150000000000006,
    "rate_open": -2.55,
    "rate_high": -1.6,
    "rate_low": -2.68,
    "rate_volume": -37.42
  },
  {
    "index": 2214,
    "date": "2016-03-15",
    "close": 26.145,
    "open": 25.99,
    "high": 26.295,
    "low": 25.962,
    "volume": 160270936.0,
    "rate": -1.31,
    "compare": -0.3470000000000013,
    "rate_open": -1.89,
    "rate_high": -0.74,
    "rate_low": -2.0,
    "rate_volume": 4.61
  },
  {
    "index": 2213,
    "date": "2016-03-16",
    "close": 26.492,
    "open": 26.152,
    "high": 26.578,
    "low": 26.148,
    "volume": 153213972.0,
    "rate": 0.16,
    "compare": 0.04200000000000159,
    "rate_open": -1.13,
    "rate_high": 0.48,
    "rate_low": -1.14,
    "rate_volume": 11.28
  },
  {
    "index": 2212,
    "date": "2016-03-17",
    "close": 26.45,
    "open": 26.38,
    "high": 26.617,
    "low": 26.24,
    "volume": 137682820.0,
    "rate": -0.11,
    "compare": -0.030000000000001137,
    "rate_open": -0.38,
    "rate_high": 0.52,
    "rate_low": -0.91,
    "rate_volume": -22.13
  },
  {
    "index": 2211,
    "date": "2016-03-18",
    "close": 26.48,
    "open": 26.585,
    "high": 26.625,
    "low": 26.297,
    "volume": 176820684.0,
    "rate": 0.01,
    "compare": 0.0030000000000001137,
    "rate_open": 0.41,
    "rate_high": 0.56,
    "rate_low": -0.68,
    "rate_volume": 24.51
  },
  {
    "index": 2210,
    "date": "2016-03-21",
    "close": 26.477,
    "open": 26.483,
    "high": 26.913,
    "low": 26.285,
    "volume": 142010712.0,
    "rate": -0.76,
    "compare": -0.2029999999999994,
    "rate_open": -0.74,
    "rate_high": 0.87,
    "rate_low": -1.48,
    "rate_volume": 9.43
  },
  {
    "index": 2209,
    "date": "2016-03-22",
    "close": 26.68,
    "open": 26.312,
    "high": 26.823,
    "low": 26.302,
    "volume": 129777500.0,
    "rate": 0.56,
    "compare": 0.1479999999999997,
    "rate_open": -0.83,
    "rate_high": 1.1,
    "rate_low": -0.87,
    "rate_volume": 26.23
  },
  {
    "index": 2208,
    "date": "2016-03-23",
    "close": 26.532,
    "open": 26.62,
    "high": 26.767,
    "low": 26.475,
    "volume": 102813980.0,
    "rate": 0.43,
    "compare": 0.11400000000000077,
    "rate_open": 0.76,
    "rate_high": 1.32,
    "rate_low": 0.22,
    "rate_volume": -1.64
  },
  {
    "index": 2207,
    "date": "2016-03-24",
    "close": 26.418,
    "open": 26.367,
    "high": 26.562,
    "low": 26.223,
    "volume": 104531820.0,
    "rate": 0.46,
    "compare": 0.12099999999999866,
    "rate_open": 0.27,
    "rate_high": 1.01,
    "rate_low": -0.28,
    "rate_volume": 34.63
  },
  {
    "index": 2206,
    "date": "2016-03-28",
    "close": 26.297,
    "open": 26.5,
    "high": 26.547,
    "low": 26.265,
    "volume": 77645488.0,
    "rate": -2.31,
    "compare": -0.6230000000000011,
    "rate_open": -1.56,
    "rate_high": -1.39,
    "rate_low": -2.43,
    "rate_volume": -37.76
  },
  {
    "index": 2205,
    "date": "2016-03-29",
    "close": 26.92,
    "open": 26.223,
    "high": 26.948,
    "low": 26.22,
    "volume": 124760332.0,
    "rate": -1.72,
    "compare": -0.46999999999999886,
    "rate_open": -4.26,
    "rate_high": -1.61,
    "rate_low": -4.27,
    "rate_volume": -31.6
  },
  {
    "index": 2204,
    "date": "2016-03-30",
    "close": 27.39,
    "open": 27.163,
    "high": 27.605,
    "low": 27.15,
    "volume": 182404596.0,
    "rate": 0.52,
    "compare": 0.14300000000000068,
    "rate_open": -0.31,
    "rate_high": 1.31,
    "rate_low": -0.36,
    "rate_volume": 76.14
  },
  {
    "index": 2203,
    "date": "2016-03-31",
    "close": 27.247,
    "open": 27.43,
    "high": 27.475,
    "low": 27.22,
    "volume": 103553796.0,
    "rate": -0.91,
    "compare": -0.25,
    "rate_open": -0.24,
    "rate_high": -0.08,
    "rate_low": -1.01,
    "rate_volume": 0.06
  },
  {
    "index": 2202,
    "date": "2016-04-01",
    "close": 27.497,
    "open": 27.195,
    "high": 27.5,
    "low": 27.05,
    "volume": 103495800.0,
    "rate": -1.02,
    "compare": -0.28300000000000125,
    "rate_open": -2.11,
    "rate_high": -1.01,
    "rate_low": -2.63,
    "rate_volume": -30.74
  },
  {
    "index": 2201,
    "date": "2016-04-04",
    "close": 27.78,
    "open": 27.605,
    "high": 28.047,
    "low": 27.567,
    "volume": 149424816.0,
    "rate": 1.19,
    "compare": 0.32700000000000173,
    "rate_open": 0.55,
    "rate_high": 2.16,
    "rate_low": 0.42,
    "rate_volume": 40.55
  },
  {
    "index": 2200,
    "date": "2016-04-05",
    "close": 27.453,
    "open": 27.378,
    "high": 27.683,
    "low": 27.355,
    "volume": 106314608.0,
    "rate": -1.03,
    "compare": -0.28699999999999903,
    "rate_open": -1.3,
    "rate_high": -0.21,
    "rate_low": -1.39,
    "rate_volume": 0.66
  },
  {
    "index": 2199,
    "date": "2016-04-06",
    "close": 27.74,
    "open": 27.558,
    "high": 27.745,
    "low": 27.3,
    "volume": 105616308.0,
    "rate": 2.23,
    "compare": 0.6049999999999969,
    "rate_open": 1.56,
    "rate_high": 2.25,
    "rate_low": 0.61,
    "rate_volume": -16.97
  },
  {
    "index": 2198,
    "date": "2016-04-07",
    "close": 27.135,
    "open": 27.488,
    "high": 27.605,
    "low": 27.03,
    "volume": 127207480.0,
    "rate": -0.11,
    "compare": -0.029999999999997584,
    "rate_open": 1.19,
    "rate_high": 1.62,
    "rate_low": -0.5,
    "rate_volume": 34.86
  },
  {
    "index": 2197,
    "date": "2016-04-08",
    "close": 27.165,
    "open": 27.227,
    "high": 27.442,
    "low": 27.043,
    "volume": 94326960.0,
    "rate": -0.33,
    "compare": -0.08999999999999986,
    "rate_open": -0.1,
    "rate_high": 0.69,
    "rate_low": -0.78,
    "rate_volume": -19.81
  },
  {
    "index": 2196,
    "date": "2016-04-11",
    "close": 27.255,
    "open": 27.242,
    "high": 27.652,
    "low": 27.207,
    "volume": 117630072.0,
    "rate": -1.29,
    "compare": -0.3550000000000004,
    "rate_open": -1.33,
    "rate_high": 0.15,
    "rate_low": -1.46,
    "rate_volume": 7.99
  },
  {
    "index": 2195,
    "date": "2016-04-12",
    "close": 27.61,
    "open": 27.335,
    "high": 27.625,
    "low": 27.165,
    "volume": 108929300.0,
    "rate": -1.43,
    "compare": -0.40000000000000213,
    "rate_open": -2.41,
    "rate_high": -1.37,
    "rate_low": -3.02,
    "rate_volume": -18.12
  },
  {
    "index": 2194,
    "date": "2016-04-13",
    "close": 28.01,
    "open": 27.7,
    "high": 28.085,
    "low": 27.7,
    "volume": 133029264.0,
    "rate": -0.05,
    "compare": -0.014999999999997016,
    "rate_open": -1.16,
    "rate_high": 0.21,
    "rate_low": -1.16,
    "rate_volume": 30.55
  },
  {
    "index": 2193,
    "date": "2016-04-14",
    "close": 28.025,
    "open": 27.905,
    "high": 28.098,
    "low": 27.832,
    "volume": 101895692.0,
    "rate": 2.05,
    "compare": 0.5629999999999988,
    "rate_open": 1.61,
    "rate_high": 2.32,
    "rate_low": 1.35,
    "rate_volume": -45.73
  },
  {
    "index": 2192,
    "date": "2016-04-15",
    "close": 27.462,
    "open": 28.027,
    "high": 28.075,
    "low": 27.433,
    "volume": 187755876.0,
    "rate": 2.2,
    "compare": 0.5919999999999987,
    "rate_open": 4.31,
    "rate_high": 4.48,
    "rate_low": 2.1,
    "rate_volume": -22.82
  },
  {
    "index": 2191,
    "date": "2016-04-18",
    "close": 26.87,
    "open": 27.223,
    "high": 27.238,
    "low": 26.735,
    "volume": 243285844.0,
    "rate": 0.54,
    "compare": 0.14300000000000068,
    "rate_open": 1.86,
    "rate_high": 1.91,
    "rate_low": 0.03,
    "rate_volume": 87.81
  },
  {
    "index": 2190,
    "date": "2016-04-19",
    "close": 26.727,
    "open": 26.97,
    "high": 27.0,
    "low": 26.558,
    "volume": 129539516.0,
    "rate": -0.21,
    "compare": -0.054999999999999716,
    "rate_open": 0.7,
    "rate_high": 0.81,
    "rate_low": -0.84,
    "rate_volume": 5.79
  },
  {
    "index": 2189,
    "date": "2016-04-20",
    "close": 26.782,
    "open": 26.66,
    "high": 27.023,
    "low": 26.515,
    "volume": 122444120.0,
    "rate": 1.09,
    "compare": 0.28999999999999915,
    "rate_open": 0.63,
    "rate_high": 2.0,
    "rate_low": 0.09,
    "rate_volume": -2.98
  },
  {
    "index": 2188,
    "date": "2016-04-21",
    "close": 26.492,
    "open": 26.733,
    "high": 26.733,
    "low": 26.38,
    "volume": 126210100.0,
    "rate": 0.27,
    "compare": 0.07199999999999918,
    "rate_open": 1.18,
    "rate_high": 1.18,
    "rate_low": -0.15,
    "rate_volume": -6.33
  },
  {
    "index": 2187,
    "date": "2016-04-22",
    "close": 26.42,
    "open": 26.253,
    "high": 26.62,
    "low": 26.155,
    "volume": 134732484.0,
    "rate": 0.57,
    "compare": 0.15000000000000213,
    "rate_open": -0.06,
    "rate_high": 1.33,
    "rate_low": -0.44,
    "rate_volume": 20.16
  },
  {
    "index": 2186,
    "date": "2016-04-25",
    "close": 26.27,
    "open": 26.25,
    "high": 26.413,
    "low": 26.128,
    "volume": 112126352.0,
    "rate": 0.7,
    "compare": 0.18299999999999983,
    "rate_open": 0.62,
    "rate_high": 1.25,
    "rate_low": 0.16,
    "rate_volume": -49.96
  },
  {
    "index": 2185,
    "date": "2016-04-26",
    "close": 26.087,
    "open": 25.977,
    "high": 26.325,
    "low": 25.977,
    "volume": 224064660.0,
    "rate": 6.67,
    "compare": 1.6320000000000014,
    "rate_open": 6.22,
    "rate_high": 7.65,
    "rate_low": 6.22,
    "rate_volume": -51.12
  },
  {
    "index": 2184,
    "date": "2016-04-27",
    "close": 24.455,
    "open": 24.0,
    "high": 24.677,
    "low": 23.92,
    "volume": 458408568.0,
    "rate": 3.16,
    "compare": 0.7479999999999976,
    "rate_open": 1.24,
    "rate_high": 4.09,
    "rate_low": 0.9,
    "rate_volume": 39.35
  },
  {
    "index": 2183,
    "date": "2016-04-28",
    "close": 23.707,
    "open": 24.402,
    "high": 24.47,
    "low": 23.562,
    "volume": 328970760.0,
    "rate": 1.16,
    "compare": 0.272000000000002,
    "rate_open": 4.13,
    "rate_high": 4.42,
    "rate_low": 0.54,
    "rate_volume": 20.01
  },
  {
    "index": 2182,
    "date": "2016-04-29",
    "close": 23.435,
    "open": 23.497,
    "high": 23.68,
    "low": 23.128,
    "volume": 274125912.0,
    "rate": 0.11,
    "compare": 0.02499999999999858,
    "rate_open": 0.37,
    "rate_high": 1.15,
    "rate_low": -1.2,
    "rate_volume": 42.3
  },
  {
    "index": 2181,
    "date": "2016-05-02",
    "close": 23.41,
    "open": 23.491,
    "high": 23.52,
    "low": 23.1,
    "volume": 192640416.0,
    "rate": -1.62,
    "compare": -0.38500000000000156,
    "rate_open": -1.28,
    "rate_high": -1.16,
    "rate_low": -2.92,
    "rate_volume": -15.26
  },
  {
    "index": 2180,
    "date": "2016-05-03",
    "close": 23.795,
    "open": 23.55,
    "high": 23.935,
    "low": 23.42,
    "volume": 227325108.0,
    "rate": 1.05,
    "compare": 0.2480000000000011,
    "rate_open": 0.01,
    "rate_high": 1.65,
    "rate_low": -0.54,
    "rate_volume": 38.53
  },
  {
    "index": 2179,
    "date": "2016-05-04",
    "close": 23.547,
    "open": 23.8,
    "high": 23.975,
    "low": 23.455,
    "volume": 164101900.0,
    "rate": 1.02,
    "compare": 0.23700000000000188,
    "rate_open": 2.1,
    "rate_high": 2.85,
    "rate_low": 0.62,
    "rate_volume": 14.31
  },
  {
    "index": 2178,
    "date": "2016-05-05",
    "close": 23.31,
    "open": 23.5,
    "high": 23.517,
    "low": 23.17,
    "volume": 143562000.0,
    "rate": 0.56,
    "compare": 0.129999999999999,
    "rate_open": 1.38,
    "rate_high": 1.45,
    "rate_low": -0.04,
    "rate_volume": -17.87
  },
  {
    "index": 2177,
    "date": "2016-05-06",
    "close": 23.18,
    "open": 23.343,
    "high": 23.363,
    "low": 22.962,
    "volume": 174799544.0,
    "rate": -0.08,
    "compare": -0.018000000000000682,
    "rate_open": 0.63,
    "rate_high": 0.71,
    "rate_low": -1.02,
    "rate_volume": 32.68
  },
  {
    "index": 2176,
    "date": "2016-05-09",
    "close": 23.198,
    "open": 23.25,
    "high": 23.442,
    "low": 23.148,
    "volume": 131745744.0,
    "rate": -0.67,
    "compare": -0.15700000000000003,
    "rate_open": -0.45,
    "rate_high": 0.37,
    "rate_low": -0.89,
    "rate_volume": -2.23
  },
  {
    "index": 2175,
    "date": "2016-05-10",
    "close": 23.355,
    "open": 23.332,
    "high": 23.392,
    "low": 23.027,
    "volume": 134747344.0,
    "rate": 0.98,
    "compare": 0.2270000000000003,
    "rate_open": 0.88,
    "rate_high": 1.14,
    "rate_low": -0.44,
    "rate_volume": 17.3
  },
  {
    "index": 2174,
    "date": "2016-05-11",
    "close": 23.128,
    "open": 23.37,
    "high": 23.392,
    "low": 23.115,
    "volume": 114876436.0,
    "rate": 2.4,
    "compare": 0.5429999999999993,
    "rate_open": 3.48,
    "rate_high": 3.57,
    "rate_low": 2.35,
    "rate_volume": -62.37
  },
  {
    "index": 2173,
    "date": "2016-05-12",
    "close": 22.585,
    "open": 23.18,
    "high": 23.195,
    "low": 22.367,
    "volume": 305258760.0,
    "rate": -0.2,
    "compare": -0.04499999999999815,
    "rate_open": 2.43,
    "rate_high": 2.5,
    "rate_low": -1.16,
    "rate_volume": 71.91
  },
  {
    "index": 2172,
    "date": "2016-05-13",
    "close": 22.63,
    "open": 22.5,
    "high": 22.918,
    "low": 22.5,
    "volume": 177571060.0,
    "rate": -3.58,
    "compare": -0.8399999999999999,
    "rate_open": -4.13,
    "rate_high": -2.35,
    "rate_low": -4.13,
    "rate_volume": -27.53
  },
  {
    "index": 2171,
    "date": "2016-05-16",
    "close": 23.47,
    "open": 23.098,
    "high": 23.598,
    "low": 22.913,
    "volume": 245039024.0,
    "rate": 0.42,
    "compare": 0.09799999999999898,
    "rate_open": -1.17,
    "rate_high": 0.97,
    "rate_low": -1.96,
    "rate_volume": 30.57
  },
  {
    "index": 2170,
    "date": "2016-05-17",
    "close": 23.372,
    "open": 23.637,
    "high": 23.675,
    "low": 23.253,
    "volume": 187667756.0,
    "rate": -1.13,
    "compare": -0.2680000000000007,
    "rate_open": -0.01,
    "rate_high": 0.15,
    "rate_low": -1.64,
    "rate_volume": 11.54
  },
  {
    "index": 2169,
    "date": "2016-05-18",
    "close": 23.64,
    "open": 23.54,
    "high": 23.802,
    "low": 23.473,
    "volume": 168249564.0,
    "rate": 0.38,
    "compare": 0.08999999999999986,
    "rate_open": -0.04,
    "rate_high": 1.07,
    "rate_low": -0.33,
    "rate_volume": 38.17
  },
  {
    "index": 2168,
    "date": "2016-05-19",
    "close": 23.55,
    "open": 23.66,
    "high": 23.66,
    "low": 23.392,
    "volume": 121768400.0,
    "rate": -1.07,
    "compare": -0.254999999999999,
    "rate_open": -0.61,
    "rate_high": -0.61,
    "rate_low": -1.73,
    "rate_volume": -4.95
  },
  {
    "index": 2167,
    "date": "2016-05-20",
    "close": 23.805,
    "open": 23.66,
    "high": 23.858,
    "low": 23.63,
    "volume": 128103872.0,
    "rate": -1.26,
    "compare": -0.3030000000000008,
    "rate_open": -1.86,
    "rate_high": -1.04,
    "rate_low": -1.98,
    "rate_volume": -15.76
  },
  {
    "index": 2166,
    "date": "2016-05-23",
    "close": 24.108,
    "open": 23.968,
    "high": 24.297,
    "low": 23.918,
    "volume": 152074572.0,
    "rate": -1.5,
    "compare": -0.3670000000000009,
    "rate_open": -2.07,
    "rate_high": -0.73,
    "rate_low": -2.28,
    "rate_volume": 8.19
  },
  {
    "index": 2165,
    "date": "2016-05-24",
    "close": 24.475,
    "open": 24.305,
    "high": 24.523,
    "low": 24.21,
    "volume": 140560696.0,
    "rate": -1.73,
    "compare": -0.4299999999999997,
    "rate_open": -2.41,
    "rate_high": -1.53,
    "rate_low": -2.79,
    "rate_volume": -9.06
  },
  {
    "index": 2164,
    "date": "2016-05-25",
    "close": 24.905,
    "open": 24.668,
    "high": 24.935,
    "low": 24.527,
    "volume": 154568432.0,
    "rate": -0.78,
    "compare": -0.19699999999999918,
    "rate_open": -1.73,
    "rate_high": -0.67,
    "rate_low": -2.29,
    "rate_volume": -31.4
  },
  {
    "index": 2163,
    "date": "2016-05-26",
    "close": 25.102,
    "open": 24.92,
    "high": 25.183,
    "low": 24.66,
    "volume": 225324636.0,
    "rate": 0.06,
    "compare": 0.015000000000000568,
    "rate_open": -0.67,
    "rate_high": 0.38,
    "rate_low": -1.7,
    "rate_volume": 55.01
  },
  {
    "index": 2162,
    "date": "2016-05-27",
    "close": 25.087,
    "open": 24.86,
    "high": 25.117,
    "low": 24.811,
    "volume": 145364960.0,
    "rate": 0.49,
    "compare": 0.12199999999999989,
    "rate_open": -0.42,
    "rate_high": 0.61,
    "rate_low": -0.62,
    "rate_volume": -14.1
  },
  {
    "index": 2161,
    "date": "2016-05-31",
    "close": 24.965,
    "open": 24.9,
    "high": 25.1,
    "low": 24.705,
    "volume": 169228848.0,
    "rate": 1.42,
    "compare": 0.3500000000000014,
    "rate_open": 1.16,
    "rate_high": 1.97,
    "rate_low": 0.37,
    "rate_volume": 45.02
  },
  {
    "index": 2160,
    "date": "2016-06-01",
    "close": 24.615,
    "open": 24.755,
    "high": 24.885,
    "low": 24.582,
    "volume": 116693140.0,
    "rate": 0.76,
    "compare": 0.18499999999999872,
    "rate_open": 1.33,
    "rate_high": 1.86,
    "rate_low": 0.62,
    "rate_volume": -27.41
  },
  {
    "index": 2159,
    "date": "2016-06-02",
    "close": 24.43,
    "open": 24.4,
    "high": 24.46,
    "low": 24.157,
    "volume": 160766400.0,
    "rate": -0.2,
    "compare": -0.05000000000000071,
    "rate_open": -0.33,
    "rate_high": -0.08,
    "rate_low": -1.32,
    "rate_volume": 41.0
  },
  {
    "index": 2158,
    "date": "2016-06-03",
    "close": 24.48,
    "open": 24.448,
    "high": 24.567,
    "low": 24.363,
    "volume": 114019552.0,
    "rate": -0.72,
    "compare": -0.1769999999999996,
    "rate_open": -0.85,
    "rate_high": -0.37,
    "rate_low": -1.19,
    "rate_volume": 22.38
  },
  {
    "index": 2157,
    "date": "2016-06-06",
    "close": 24.657,
    "open": 24.497,
    "high": 25.473,
    "low": 24.387,
    "volume": 93170016.0,
    "rate": -0.41,
    "compare": -0.10099999999999909,
    "rate_open": -1.05,
    "rate_high": 2.89,
    "rate_low": -1.5,
    "rate_volume": 3.94
  },
  {
    "index": 2156,
    "date": "2016-06-07",
    "close": 24.758,
    "open": 24.812,
    "high": 24.968,
    "low": 24.74,
    "volume": 89637800.0,
    "rate": 0.09,
    "compare": 0.022999999999999687,
    "rate_open": 0.31,
    "rate_high": 0.94,
    "rate_low": 0.02,
    "rate_volume": 7.49
  },
  {
    "index": 2155,
    "date": "2016-06-08",
    "close": 24.735,
    "open": 24.755,
    "high": 24.89,
    "low": 24.67,
    "volume": 83392524.0,
    "rate": -0.71,
    "compare": -0.17800000000000082,
    "rate_open": -0.63,
    "rate_high": -0.09,
    "rate_low": -0.98,
    "rate_volume": -21.63
  },
  {
    "index": 2154,
    "date": "2016-06-09",
    "close": 24.913,
    "open": 24.625,
    "high": 24.997,
    "low": 24.615,
    "volume": 106405416.0,
    "rate": 0.83,
    "compare": 0.20599999999999952,
    "rate_open": -0.33,
    "rate_high": 1.17,
    "rate_low": -0.37,
    "rate_volume": -16.12
  },
  {
    "index": 2153,
    "date": "2016-06-10",
    "close": 24.707,
    "open": 24.633,
    "high": 24.836,
    "low": 24.62,
    "volume": 126851744.0,
    "rate": 1.53,
    "compare": 0.3719999999999999,
    "rate_open": 1.22,
    "rate_high": 2.06,
    "rate_low": 1.17,
    "rate_volume": -16.59
  },
  {
    "index": 2152,
    "date": "2016-06-13",
    "close": 24.335,
    "open": 24.672,
    "high": 24.78,
    "low": 24.275,
    "volume": 152081976.0,
    "rate": -0.12,
    "compare": -0.029999999999997584,
    "rate_open": 1.26,
    "rate_high": 1.7,
    "rate_low": -0.37,
    "rate_volume": 19.07
  },
  {
    "index": 2151,
    "date": "2016-06-14",
    "close": 24.365,
    "open": 24.33,
    "high": 24.619,
    "low": 24.188,
    "volume": 127727776.0,
    "rate": 0.33,
    "compare": 0.0799999999999983,
    "rate_open": 0.19,
    "rate_high": 1.38,
    "rate_low": -0.4,
    "rate_volume": 8.45
  },
  {
    "index": 2150,
    "date": "2016-06-15",
    "close": 24.285,
    "open": 24.455,
    "high": 24.602,
    "low": 24.258,
    "volume": 117780908.0,
    "rate": -0.42,
    "compare": -0.10200000000000031,
    "rate_open": 0.28,
    "rate_high": 0.88,
    "rate_low": -0.53,
    "rate_volume": -6.01
  },
  {
    "index": 2149,
    "date": "2016-06-16",
    "close": 24.387,
    "open": 24.113,
    "high": 24.438,
    "low": 24.017,
    "volume": 125307260.0,
    "rate": 2.33,
    "compare": 0.5549999999999997,
    "rate_open": 1.18,
    "rate_high": 2.54,
    "rate_low": 0.78,
    "rate_volume": -48.65
  },
  {
    "index": 2148,
    "date": "2016-06-17",
    "close": 23.832,
    "open": 24.155,
    "high": 24.163,
    "low": 23.825,
    "volume": 244032876.0,
    "rate": 0.24,
    "compare": 0.05700000000000216,
    "rate_open": 1.6,
    "rate_high": 1.63,
    "rate_low": 0.21,
    "rate_volume": 77.29
  },
  {
    "index": 2147,
    "date": "2016-06-20",
    "close": 23.775,
    "open": 24.0,
    "high": 24.142,
    "low": 23.758,
    "volume": 137647604.0,
    "rate": -0.84,
    "compare": -0.20200000000000173,
    "rate_open": 0.1,
    "rate_high": 0.69,
    "rate_low": -0.91,
    "rate_volume": -3.19
  },
  {
    "index": 2146,
    "date": "2016-06-21",
    "close": 23.977,
    "open": 23.735,
    "high": 24.087,
    "low": 23.669,
    "volume": 142185432.0,
    "rate": 0.38,
    "compare": 0.08999999999999986,
    "rate_open": -0.64,
    "rate_high": 0.84,
    "rate_low": -0.91,
    "rate_volume": 21.65
  },
  {
    "index": 2145,
    "date": "2016-06-22",
    "close": 23.887,
    "open": 24.062,
    "high": 24.223,
    "low": 23.837,
    "volume": 116876488.0,
    "rate": -0.57,
    "compare": -0.13799999999999812,
    "rate_open": 0.15,
    "rate_high": 0.82,
    "rate_low": -0.78,
    "rate_volume": -9.37
  },
  {
    "index": 2144,
    "date": "2016-06-23",
    "close": 24.025,
    "open": 23.985,
    "high": 24.073,
    "low": 23.812,
    "volume": 128960748.0,
    "rate": 2.89,
    "compare": 0.6749999999999972,
    "rate_open": 2.72,
    "rate_high": 3.1,
    "rate_low": 1.98,
    "rate_volume": -57.19
  },
  {
    "index": 2143,
    "date": "2016-06-24",
    "close": 23.35,
    "open": 23.227,
    "high": 23.664,
    "low": 23.163,
    "volume": 301245424.0,
    "rate": 1.48,
    "compare": 0.33999999999999986,
    "rate_open": 0.94,
    "rate_high": 2.84,
    "rate_low": 0.66,
    "rate_volume": 61.54
  },
  {
    "index": 2142,
    "date": "2016-06-27",
    "close": 23.01,
    "open": 23.25,
    "high": 23.262,
    "low": 22.875,
    "volume": 186488752.0,
    "rate": -1.66,
    "compare": -0.3879999999999981,
    "rate_open": -0.63,
    "rate_high": -0.58,
    "rate_low": -2.24,
    "rate_volume": 15.27
  },
  {
    "index": 2141,
    "date": "2016-06-28",
    "close": 23.398,
    "open": 23.225,
    "high": 23.415,
    "low": 23.035,
    "volume": 161779656.0,
    "rate": -0.86,
    "compare": -0.20200000000000173,
    "rate_open": -1.59,
    "rate_high": -0.78,
    "rate_low": -2.39,
    "rate_volume": 10.71
  },
  {
    "index": 2140,
    "date": "2016-06-29",
    "close": 23.6,
    "open": 23.492,
    "high": 23.637,
    "low": 23.407,
    "volume": 146124024.0,
    "rate": -1.26,
    "compare": -0.29999999999999716,
    "rate_open": -1.71,
    "rate_high": -1.1,
    "rate_low": -2.06,
    "rate_volume": 1.94
  },
  {
    "index": 2139,
    "date": "2016-06-30",
    "close": 23.9,
    "open": 23.61,
    "high": 23.942,
    "low": 23.575,
    "volume": 143345424.0,
    "rate": -0.3,
    "compare": -0.0730000000000004,
    "rate_open": -1.51,
    "rate_high": -0.13,
    "rate_low": -1.66,
    "rate_volume": 37.69
  },
  {
    "index": 2138,
    "date": "2016-07-01",
    "close": 23.973,
    "open": 23.872,
    "high": 24.116,
    "low": 23.832,
    "volume": 104106160.0,
    "rate": 0.95,
    "compare": 0.2259999999999991,
    "rate_open": 0.53,
    "rate_high": 1.55,
    "rate_low": 0.36,
    "rate_volume": -6.06
  },
  {
    "index": 2137,
    "date": "2016-07-05",
    "close": 23.747,
    "open": 23.848,
    "high": 23.85,
    "low": 23.615,
    "volume": 110820840.0,
    "rate": -0.57,
    "compare": -0.13599999999999923,
    "rate_open": -0.15,
    "rate_high": -0.14,
    "rate_low": -1.12,
    "rate_volume": -10.48
  },
  {
    "index": 2136,
    "date": "2016-07-06",
    "close": 23.883,
    "open": 23.65,
    "high": 23.915,
    "low": 23.593,
    "volume": 123796360.0,
    "rate": -0.43,
    "compare": -0.10200000000000031,
    "rate_open": -1.4,
    "rate_high": -0.29,
    "rate_low": -1.63,
    "rate_volume": 23.11
  },
  {
    "index": 2135,
    "date": "2016-07-07",
    "close": 23.985,
    "open": 23.925,
    "high": 24.125,
    "low": 23.905,
    "volume": 100558232.0,
    "rate": -0.77,
    "compare": -0.18500000000000227,
    "rate_open": -1.01,
    "rate_high": -0.19,
    "rate_low": -1.1,
    "rate_volume": -13.05
  },
  {
    "index": 2134,
    "date": "2016-07-08",
    "close": 24.17,
    "open": 24.122,
    "high": 24.223,
    "low": 24.012,
    "volume": 115648412.0,
    "rate": -0.31,
    "compare": -0.07499999999999929,
    "rate_open": -0.51,
    "rate_high": -0.09,
    "rate_low": -0.96,
    "rate_volume": 21.51
  },
  {
    "index": 2133,
    "date": "2016-07-11",
    "close": 24.245,
    "open": 24.188,
    "high": 24.413,
    "low": 24.183,
    "volume": 95179780.0,
    "rate": -0.45,
    "compare": -0.10999999999999943,
    "rate_open": -0.69,
    "rate_high": 0.24,
    "rate_low": -0.71,
    "rate_volume": -1.54
  },
  {
    "index": 2132,
    "date": "2016-07-12",
    "close": 24.355,
    "open": 24.293,
    "high": 24.425,
    "low": 24.28,
    "volume": 96669852.0,
    "rate": 0.57,
    "compare": 0.13700000000000045,
    "rate_open": 0.31,
    "rate_high": 0.85,
    "rate_low": 0.26,
    "rate_volume": -6.66
  },
  {
    "index": 2131,
    "date": "2016-07-13",
    "close": 24.218,
    "open": 24.352,
    "high": 24.418,
    "low": 24.21,
    "volume": 103568684.0,
    "rate": -1.94,
    "compare": -0.4800000000000004,
    "rate_open": -1.4,
    "rate_high": -1.13,
    "rate_low": -1.98,
    "rate_volume": -33.47
  },
  {
    "index": 2130,
    "date": "2016-07-14",
    "close": 24.698,
    "open": 24.348,
    "high": 24.747,
    "low": 24.33,
    "volume": 155675988.0,
    "rate": 0.01,
    "compare": 0.0030000000000001137,
    "rate_open": -1.41,
    "rate_high": 0.21,
    "rate_low": -1.48,
    "rate_volume": 29.14
  },
  {
    "index": 2129,
    "date": "2016-07-15",
    "close": 24.695,
    "open": 24.73,
    "high": 24.825,
    "low": 24.625,
    "volume": 120547960.0,
    "rate": -1.05,
    "compare": -0.26200000000000045,
    "rate_open": -0.91,
    "rate_high": -0.53,
    "rate_low": -1.33,
    "rate_volume": -17.42
  },
  {
    "index": 2128,
    "date": "2016-07-18",
    "close": 24.957,
    "open": 24.675,
    "high": 25.032,
    "low": 24.65,
    "volume": 145975468.0,
    "rate": -0.04,
    "compare": -0.010999999999999233,
    "rate_open": -1.17,
    "rate_high": 0.26,
    "rate_low": -1.27,
    "rate_volume": 53.47
  },
  {
    "index": 2127,
    "date": "2016-07-19",
    "close": 24.968,
    "open": 24.89,
    "high": 25.0,
    "low": 24.835,
    "volume": 95119696.0,
    "rate": -0.09,
    "compare": -0.021999999999998465,
    "rate_open": -0.4,
    "rate_high": 0.04,
    "rate_low": -0.62,
    "rate_volume": -9.5
  },
  {
    "index": 2126,
    "date": "2016-07-20",
    "close": 24.99,
    "open": 25.0,
    "high": 25.115,
    "low": 24.934,
    "volume": 105103872.0,
    "rate": 0.53,
    "compare": 0.1319999999999979,
    "rate_open": 0.57,
    "rate_high": 1.03,
    "rate_low": 0.31,
    "rate_volume": -19.65
  },
  {
    "index": 2125,
    "date": "2016-07-21",
    "close": 24.858,
    "open": 24.957,
    "high": 25.25,
    "low": 24.782,
    "volume": 130808112.0,
    "rate": 0.78,
    "compare": 0.1930000000000014,
    "rate_open": 1.18,
    "rate_high": 2.37,
    "rate_low": 0.47,
    "rate_volume": 15.5
  },
  {
    "index": 2124,
    "date": "2016-07-22",
    "close": 24.665,
    "open": 24.815,
    "high": 24.825,
    "low": 24.578,
    "volume": 113254676.0,
    "rate": 1.36,
    "compare": 0.3299999999999983,
    "rate_open": 1.97,
    "rate_high": 2.01,
    "rate_low": 1.0,
    "rate_volume": -29.89
  },
  {
    "index": 2123,
    "date": "2016-07-25",
    "close": 24.335,
    "open": 24.562,
    "high": 24.71,
    "low": 24.23,
    "volume": 161531684.0,
    "rate": 0.69,
    "compare": 0.1670000000000016,
    "rate_open": 1.63,
    "rate_high": 2.24,
    "rate_low": 0.26,
    "rate_volume": -28.2
  },
  {
    "index": 2122,
    "date": "2016-07-26",
    "close": 24.168,
    "open": 24.205,
    "high": 24.492,
    "low": 24.105,
    "volume": 224959288.0,
    "rate": -6.1,
    "compare": -1.5700000000000003,
    "rate_open": -5.96,
    "rate_high": -4.84,
    "rate_low": -6.34,
    "rate_volume": -39.1
  },
  {
    "index": 2121,
    "date": "2016-07-27",
    "close": 25.738,
    "open": 26.066,
    "high": 26.087,
    "low": 25.688,
    "volume": 369379280.0,
    "rate": -1.33,
    "compare": -0.3470000000000013,
    "rate_open": -0.07,
    "rate_high": 0.01,
    "rate_low": -1.52,
    "rate_volume": 131.62
  },
  {
    "index": 2120,
    "date": "2016-07-28",
    "close": 26.085,
    "open": 25.707,
    "high": 26.113,
    "low": 25.705,
    "volume": 159479356.0,
    "rate": 0.13,
    "compare": 0.03300000000000125,
    "rate_open": -1.32,
    "rate_high": 0.23,
    "rate_low": -1.33,
    "rate_volume": 43.76
  },
  {
    "index": 2119,
    "date": "2016-07-29",
    "close": 26.052,
    "open": 26.047,
    "high": 26.137,
    "low": 25.92,
    "volume": 110934752.0,
    "rate": -1.74,
    "compare": -0.46000000000000085,
    "rate_open": -1.75,
    "rate_high": -1.41,
    "rate_low": -2.23,
    "rate_volume": -27.34
  },
  {
    "index": 2118,
    "date": "2016-08-01",
    "close": 26.512,
    "open": 26.102,
    "high": 26.538,
    "low": 26.102,
    "volume": 152671484.0,
    "rate": 1.5,
    "compare": 0.39199999999999946,
    "rate_open": -0.07,
    "rate_high": 1.6,
    "rate_low": -0.07,
    "rate_volume": 12.87
  },
  {
    "index": 2117,
    "date": "2016-08-02",
    "close": 26.12,
    "open": 26.512,
    "high": 26.517,
    "low": 26.0,
    "volume": 135266224.0,
    "rate": -1.24,
    "compare": -0.3279999999999994,
    "rate_open": 0.24,
    "rate_high": 0.26,
    "rate_low": -1.69,
    "rate_volume": 11.97
  },
  {
    "index": 2116,
    "date": "2016-08-03",
    "close": 26.448,
    "open": 26.203,
    "high": 26.46,
    "low": 26.192,
    "volume": 120810564.0,
    "rate": -0.08,
    "compare": -0.019999999999999574,
    "rate_open": -1.0,
    "rate_high": -0.03,
    "rate_low": -1.04,
    "rate_volume": 10.19
  },
  {
    "index": 2115,
    "date": "2016-08-04",
    "close": 26.468,
    "open": 26.395,
    "high": 26.5,
    "low": 26.32,
    "volume": 109634600.0,
    "rate": -1.5,
    "compare": -0.402000000000001,
    "rate_open": -1.77,
    "rate_high": -1.38,
    "rate_low": -2.05,
    "rate_volume": -32.41
  },
  {
    "index": 2114,
    "date": "2016-08-05",
    "close": 26.87,
    "open": 26.567,
    "high": 26.913,
    "low": 26.545,
    "volume": 162213608.0,
    "rate": -0.82,
    "compare": -0.22299999999999898,
    "rate_open": -1.94,
    "rate_high": -0.66,
    "rate_low": -2.02,
    "rate_volume": 44.64
  },
  {
    "index": 2113,
    "date": "2016-08-08",
    "close": 27.093,
    "open": 26.88,
    "high": 27.093,
    "low": 26.79,
    "volume": 112148880.0,
    "rate": -0.4,
    "compare": -0.10999999999999943,
    "rate_open": -1.19,
    "rate_high": -0.4,
    "rate_low": -1.52,
    "rate_volume": 6.54
  },
  {
    "index": 2112,
    "date": "2016-08-09",
    "close": 27.203,
    "open": 27.058,
    "high": 27.235,
    "low": 27.003,
    "volume": 105260816.0,
    "rate": 0.75,
    "compare": 0.2029999999999994,
    "rate_open": 0.21,
    "rate_high": 0.87,
    "rate_low": 0.01,
    "rate_volume": 9.61
  },
  {
    "index": 2111,
    "date": "2016-08-10",
    "close": 27.0,
    "open": 27.177,
    "high": 27.225,
    "low": 26.94,
    "volume": 96034020.0,
    "rate": 0.06,
    "compare": 0.01699999999999946,
    "rate_open": 0.72,
    "rate_high": 0.9,
    "rate_low": -0.16,
    "rate_volume": -12.65
  },
  {
    "index": 2110,
    "date": "2016-08-11",
    "close": 26.983,
    "open": 27.13,
    "high": 27.233,
    "low": 26.962,
    "volume": 109938024.0,
    "rate": -0.23,
    "compare": -0.062000000000001165,
    "rate_open": 0.31,
    "rate_high": 0.7,
    "rate_low": -0.31,
    "rate_volume": 47.29
  },
  {
    "index": 2109,
    "date": "2016-08-12",
    "close": 27.045,
    "open": 26.945,
    "high": 27.11,
    "low": 26.945,
    "volume": 74641736.0,
    "rate": -1.19,
    "compare": -0.3249999999999993,
    "rate_open": -1.55,
    "rate_high": -0.95,
    "rate_low": -1.55,
    "rate_volume": -27.86
  },
  {
    "index": 2108,
    "date": "2016-08-15",
    "close": 27.37,
    "open": 27.035,
    "high": 27.385,
    "low": 27.02,
    "volume": 103472836.0,
    "rate": 0.09,
    "compare": 0.02500000000000213,
    "rate_open": -1.13,
    "rate_high": 0.15,
    "rate_low": -1.19,
    "rate_volume": -23.45
  },
  {
    "index": 2107,
    "date": "2016-08-16",
    "close": 27.345,
    "open": 27.407,
    "high": 27.558,
    "low": 27.302,
    "volume": 135177792.0,
    "rate": 0.15,
    "compare": 0.03999999999999915,
    "rate_open": 0.37,
    "rate_high": 0.93,
    "rate_low": -0.01,
    "rate_volume": 33.28
  },
  {
    "index": 2106,
    "date": "2016-08-17",
    "close": 27.305,
    "open": 27.275,
    "high": 27.343,
    "low": 27.085,
    "volume": 101423904.0,
    "rate": 0.13,
    "compare": 0.03500000000000014,
    "rate_open": 0.02,
    "rate_high": 0.27,
    "rate_low": -0.68,
    "rate_volume": 15.33
  },
  {
    "index": 2105,
    "date": "2016-08-18",
    "close": 27.27,
    "open": 27.308,
    "high": 27.4,
    "low": 27.255,
    "volume": 87938812.0,
    "rate": -0.26,
    "compare": -0.07000000000000028,
    "rate_open": -0.12,
    "rate_high": 0.22,
    "rate_low": -0.31,
    "rate_volume": -13.34
  },
  {
    "index": 2104,
    "date": "2016-08-19",
    "close": 27.34,
    "open": 27.192,
    "high": 27.422,
    "low": 27.09,
    "volume": 101472288.0,
    "rate": 0.78,
    "compare": 0.21199999999999974,
    "rate_open": 0.24,
    "rate_high": 1.08,
    "rate_low": -0.14,
    "rate_volume": -1.75
  },
  {
    "index": 2103,
    "date": "2016-08-22",
    "close": 27.128,
    "open": 27.215,
    "high": 27.275,
    "low": 26.962,
    "volume": 103280920.0,
    "rate": -0.31,
    "compare": -0.08399999999999963,
    "rate_open": 0.01,
    "rate_high": 0.23,
    "rate_low": -0.92,
    "rate_volume": 21.46
  },
  {
    "index": 2102,
    "date": "2016-08-23",
    "close": 27.212,
    "open": 27.148,
    "high": 27.33,
    "low": 27.133,
    "volume": 85030676.0,
    "rate": 0.76,
    "compare": 0.20400000000000063,
    "rate_open": 0.52,
    "rate_high": 1.19,
    "rate_low": 0.46,
    "rate_volume": -10.21
  },
  {
    "index": 2101,
    "date": "2016-08-24",
    "close": 27.008,
    "open": 27.141,
    "high": 27.188,
    "low": 26.92,
    "volume": 94700324.0,
    "rate": 0.43,
    "compare": 0.11599999999999966,
    "rate_open": 0.93,
    "rate_high": 1.1,
    "rate_low": 0.1,
    "rate_volume": -5.63
  },
  {
    "index": 2100,
    "date": "2016-08-25",
    "close": 26.892,
    "open": 26.848,
    "high": 26.97,
    "low": 26.67,
    "volume": 100344992.0,
    "rate": 0.59,
    "compare": 0.15700000000000003,
    "rate_open": 0.42,
    "rate_high": 0.88,
    "rate_low": -0.24,
    "rate_volume": -9.65
  },
  {
    "index": 2099,
    "date": "2016-08-26",
    "close": 26.735,
    "open": 26.852,
    "high": 26.988,
    "low": 26.578,
    "volume": 111065164.0,
    "rate": 0.11,
    "compare": 0.030000000000001137,
    "rate_open": 0.55,
    "rate_high": 1.06,
    "rate_low": -0.48,
    "rate_volume": 11.2
  },
  {
    "index": 2098,
    "date": "2016-08-29",
    "close": 26.705,
    "open": 26.655,
    "high": 26.86,
    "low": 26.573,
    "volume": 99881200.0,
    "rate": 0.77,
    "compare": 0.2049999999999983,
    "rate_open": 0.58,
    "rate_high": 1.36,
    "rate_low": 0.28,
    "rate_volume": 0.43
  },
  {
    "index": 2097,
    "date": "2016-08-30",
    "close": 26.5,
    "open": 26.45,
    "high": 26.625,
    "low": 26.375,
    "volume": 99455780.0,
    "rate": -0.09,
    "compare": -0.02499999999999858,
    "rate_open": -0.28,
    "rate_high": 0.38,
    "rate_low": -0.57,
    "rate_volume": -16.18
  },
  {
    "index": 2096,
    "date": "2016-08-31",
    "close": 26.525,
    "open": 26.415,
    "high": 26.642,
    "low": 26.41,
    "volume": 118649624.0,
    "rate": -0.59,
    "compare": -0.15800000000000125,
    "rate_open": -1.0,
    "rate_high": -0.15,
    "rate_low": -1.02,
    "rate_volume": 11.09
  },
  {
    "index": 2095,
    "date": "2016-09-01",
    "close": 26.683,
    "open": 26.535,
    "high": 26.7,
    "low": 26.405,
    "volume": 106806092.0,
    "rate": -0.93,
    "compare": -0.25,
    "rate_open": -1.48,
    "rate_high": -0.87,
    "rate_low": -1.96,
    "rate_volume": -0.38
  },
  {
    "index": 2094,
    "date": "2016-09-02",
    "close": 26.933,
    "open": 26.925,
    "high": 27.0,
    "low": 26.705,
    "volume": 107209800.0,
    "rate": 0.03,
    "compare": 0.007999999999999119,
    "rate_open": 0.0,
    "rate_high": 0.28,
    "rate_low": -0.82,
    "rate_volume": -0.29
  },
  {
    "index": 2093,
    "date": "2016-09-06",
    "close": 26.925,
    "open": 26.975,
    "high": 27.075,
    "low": 26.878,
    "volume": 107521564.0,
    "rate": -0.61,
    "compare": -0.16499999999999915,
    "rate_open": -0.42,
    "rate_high": -0.06,
    "rate_low": -0.78,
    "rate_volume": -36.55
  },
  {
    "index": 2092,
    "date": "2016-09-07",
    "close": 27.09,
    "open": 26.957,
    "high": 27.19,
    "low": 26.767,
    "volume": 169457312.0,
    "rate": 2.69,
    "compare": 0.7100000000000009,
    "rate_open": 2.19,
    "rate_high": 3.07,
    "rate_low": 1.47,
    "rate_volume": -20.07
  },
  {
    "index": 2091,
    "date": "2016-09-08",
    "close": 26.38,
    "open": 26.812,
    "high": 26.817,
    "low": 26.31,
    "volume": 212008104.0,
    "rate": 2.32,
    "compare": 0.597999999999999,
    "rate_open": 4.0,
    "rate_high": 4.01,
    "rate_low": 2.05,
    "rate_volume": 13.84
  },
  {
    "index": 2090,
    "date": "2016-09-09",
    "close": 25.782,
    "open": 26.16,
    "high": 26.43,
    "low": 25.782,
    "volume": 186227936.0,
    "rate": -2.19,
    "compare": -0.5779999999999994,
    "rate_open": -0.76,
    "rate_high": 0.27,
    "rate_low": -2.19,
    "rate_volume": 2.79
  },
  {
    "index": 2089,
    "date": "2016-09-12",
    "close": 26.36,
    "open": 25.663,
    "high": 26.43,
    "low": 25.633,
    "volume": 181171080.0,
    "rate": -2.33,
    "compare": -0.6280000000000001,
    "rate_open": -4.91,
    "rate_high": -2.07,
    "rate_low": -5.02,
    "rate_volume": -27.15
  },
  {
    "index": 2088,
    "date": "2016-09-13",
    "close": 26.988,
    "open": 26.878,
    "high": 27.198,
    "low": 26.81,
    "volume": 248704760.0,
    "rate": -3.41,
    "compare": -0.9540000000000006,
    "rate_open": -3.81,
    "rate_high": -2.66,
    "rate_low": -4.05,
    "rate_volume": -44.65
  },
  {
    "index": 2087,
    "date": "2016-09-14",
    "close": 27.942,
    "open": 27.183,
    "high": 28.258,
    "low": 27.15,
    "volume": 449361272.0,
    "rate": -3.29,
    "compare": -0.9499999999999993,
    "rate_open": -5.92,
    "rate_high": -2.19,
    "rate_low": -6.03,
    "rate_volume": 23.98
  },
  {
    "index": 2086,
    "date": "2016-09-15",
    "close": 28.892,
    "open": 28.465,
    "high": 28.933,
    "low": 28.372,
    "volume": 362452708.0,
    "rate": 0.56,
    "compare": 0.16199999999999903,
    "rate_open": -0.92,
    "rate_high": 0.71,
    "rate_low": -1.25,
    "rate_volume": 13.43
  },
  {
    "index": 2085,
    "date": "2016-09-16",
    "close": 28.73,
    "open": 28.78,
    "high": 29.032,
    "low": 28.51,
    "volume": 319547644.0,
    "rate": 1.18,
    "compare": 0.33500000000000085,
    "rate_open": 1.36,
    "rate_high": 2.24,
    "rate_low": 0.41,
    "rate_volume": 69.89
  },
  {
    "index": 2084,
    "date": "2016-09-19",
    "close": 28.395,
    "open": 28.797,
    "high": 29.045,
    "low": 28.312,
    "volume": 188092184.0,
    "rate": 0.01,
    "compare": 0.0030000000000001137,
    "rate_open": 1.43,
    "rate_high": 2.3,
    "rate_low": -0.28,
    "rate_volume": 36.24
  },
  {
    "index": 2083,
    "date": "2016-09-20",
    "close": 28.392,
    "open": 28.262,
    "high": 28.53,
    "low": 28.128,
    "volume": 138057076.0,
    "rate": 0.02,
    "compare": 0.004999999999999005,
    "rate_open": -0.44,
    "rate_high": 0.5,
    "rate_low": -0.91,
    "rate_volume": -4.14
  },
  {
    "index": 2082,
    "date": "2016-09-21",
    "close": 28.387,
    "open": 28.462,
    "high": 28.497,
    "low": 28.11,
    "volume": 144012740.0,
    "rate": -0.94,
    "compare": -0.2680000000000007,
    "rate_open": -0.67,
    "rate_high": -0.55,
    "rate_low": -1.9,
    "rate_volume": 15.86
  },
  {
    "index": 2081,
    "date": "2016-09-22",
    "close": 28.655,
    "open": 28.587,
    "high": 28.735,
    "low": 28.5,
    "volume": 124295936.0,
    "rate": 1.7,
    "compare": 0.47800000000000153,
    "rate_open": 1.46,
    "rate_high": 1.98,
    "rate_low": 1.15,
    "rate_volume": -40.79
  },
  {
    "index": 2080,
    "date": "2016-09-23",
    "close": 28.177,
    "open": 28.605,
    "high": 28.698,
    "low": 27.887,
    "volume": 209924604.0,
    "rate": -0.15,
    "compare": -0.04299999999999926,
    "rate_open": 1.36,
    "rate_high": 1.69,
    "rate_low": -1.18,
    "rate_volume": 75.7
  },
  {
    "index": 2079,
    "date": "2016-09-26",
    "close": 28.22,
    "open": 27.91,
    "high": 28.348,
    "low": 27.887,
    "volume": 119477768.0,
    "rate": -0.19,
    "compare": -0.053000000000000824,
    "rate_open": -1.28,
    "rate_high": 0.27,
    "rate_low": -1.37,
    "rate_volume": 21.38
  },
  {
    "index": 2078,
    "date": "2016-09-27",
    "close": 28.273,
    "open": 28.25,
    "high": 28.295,
    "low": 28.085,
    "volume": 98429648.0,
    "rate": -0.75,
    "compare": -0.21499999999999986,
    "rate_open": -0.84,
    "rate_high": -0.68,
    "rate_low": -1.41,
    "rate_volume": -16.98
  },
  {
    "index": 2077,
    "date": "2016-09-28",
    "close": 28.488,
    "open": 28.422,
    "high": 28.66,
    "low": 28.358,
    "volume": 118564340.0,
    "rate": 1.58,
    "compare": 0.44299999999999784,
    "rate_open": 1.34,
    "rate_high": 2.19,
    "rate_low": 1.12,
    "rate_volume": -17.4
  },
  {
    "index": 2076,
    "date": "2016-09-29",
    "close": 28.045,
    "open": 28.29,
    "high": 28.45,
    "low": 27.95,
    "volume": 143547960.0,
    "rate": -0.77,
    "compare": -0.21699999999999875,
    "rate_open": 0.1,
    "rate_high": 0.67,
    "rate_low": -1.1,
    "rate_volume": -1.35
  },
  {
    "index": 2075,
    "date": "2016-09-30",
    "close": 28.262,
    "open": 28.115,
    "high": 28.343,
    "low": 27.95,
    "volume": 145516424.0,
    "rate": 0.47,
    "compare": 0.13200000000000145,
    "rate_open": -0.05,
    "rate_high": 0.76,
    "rate_low": -0.64,
    "rate_volume": 67.63
  },
  {
    "index": 2074,
    "date": "2016-10-03",
    "close": 28.13,
    "open": 28.177,
    "high": 28.262,
    "low": 28.07,
    "volume": 86807040.0,
    "rate": -0.42,
    "compare": -0.120000000000001,
    "rate_open": -0.26,
    "rate_high": 0.04,
    "rate_low": -0.64,
    "rate_volume": -27.02
  },
  {
    "index": 2073,
    "date": "2016-10-04",
    "close": 28.25,
    "open": 28.265,
    "high": 28.578,
    "low": 28.157,
    "volume": 118947340.0,
    "rate": -0.04,
    "compare": -0.012000000000000455,
    "rate_open": 0.01,
    "rate_high": 1.12,
    "rate_low": -0.37,
    "rate_volume": 38.61
  },
  {
    "index": 2072,
    "date": "2016-10-05",
    "close": 28.262,
    "open": 28.35,
    "high": 28.415,
    "low": 28.172,
    "volume": 85812356.0,
    "rate": -0.74,
    "compare": -0.21099999999999852,
    "rate_open": -0.43,
    "rate_high": -0.2,
    "rate_low": -1.06,
    "rate_volume": -25.46
  },
  {
    "index": 2071,
    "date": "2016-10-06",
    "close": 28.473,
    "open": 28.425,
    "high": 28.585,
    "low": 28.282,
    "volume": 115117252.0,
    "rate": -0.15,
    "compare": -0.04200000000000159,
    "rate_open": -0.32,
    "rate_high": 0.25,
    "rate_low": -0.82,
    "rate_volume": 18.15
  },
  {
    "index": 2070,
    "date": "2016-10-07",
    "close": 28.515,
    "open": 28.578,
    "high": 28.64,
    "low": 28.378,
    "volume": 97433772.0,
    "rate": -1.71,
    "compare": -0.4969999999999999,
    "rate_open": -1.5,
    "rate_high": -1.28,
    "rate_low": -2.19,
    "rate_volume": -32.78
  },
  {
    "index": 2069,
    "date": "2016-10-10",
    "close": 29.012,
    "open": 28.755,
    "high": 29.188,
    "low": 28.68,
    "volume": 144943824.0,
    "rate": -0.22,
    "compare": -0.06299999999999883,
    "rate_open": -1.1,
    "rate_high": 0.39,
    "rate_low": -1.36,
    "rate_volume": -43.42
  },
  {
    "index": 2068,
    "date": "2016-10-11",
    "close": 29.075,
    "open": 29.425,
    "high": 29.672,
    "low": 29.05,
    "volume": 256164172.0,
    "rate": -0.89,
    "compare": -0.26000000000000156,
    "rate_open": 0.31,
    "rate_high": 1.15,
    "rate_low": -0.97,
    "rate_volume": 70.38
  },
  {
    "index": 2067,
    "date": "2016-10-12",
    "close": 29.335,
    "open": 29.337,
    "high": 29.495,
    "low": 29.188,
    "volume": 150347148.0,
    "rate": 0.31,
    "compare": 0.08999999999999986,
    "rate_open": 0.31,
    "rate_high": 0.85,
    "rate_low": -0.19,
    "rate_volume": 6.8
  },
  {
    "index": 2066,
    "date": "2016-10-13",
    "close": 29.245,
    "open": 29.198,
    "high": 29.36,
    "low": 28.93,
    "volume": 140769624.0,
    "rate": -0.55,
    "compare": -0.16199999999999903,
    "rate_open": -0.71,
    "rate_high": -0.16,
    "rate_low": -1.62,
    "rate_volume": -1.29
  },
  {
    "index": 2065,
    "date": "2016-10-14",
    "close": 29.407,
    "open": 29.47,
    "high": 29.543,
    "low": 29.282,
    "volume": 142608764.0,
    "rate": 0.07,
    "compare": 0.019999999999999574,
    "rate_open": 0.28,
    "rate_high": 0.53,
    "rate_low": -0.36,
    "rate_volume": 50.91
  },
  {
    "index": 2064,
    "date": "2016-10-17",
    "close": 29.387,
    "open": 29.332,
    "high": 29.46,
    "low": 29.195,
    "volume": 94499584.0,
    "rate": 0.07,
    "compare": 0.019999999999999574,
    "rate_open": -0.12,
    "rate_high": 0.32,
    "rate_low": -0.59,
    "rate_volume": -3.78
  },
  {
    "index": 2063,
    "date": "2016-10-18",
    "close": 29.367,
    "open": 29.545,
    "high": 29.552,
    "low": 29.363,
    "volume": 98213912.0,
    "rate": 0.3,
    "compare": 0.08699999999999974,
    "rate_open": 0.91,
    "rate_high": 0.93,
    "rate_low": 0.28,
    "rate_volume": 22.56
  },
  {
    "index": 2062,
    "date": "2016-10-19",
    "close": 29.28,
    "open": 29.312,
    "high": 29.44,
    "low": 28.45,
    "volume": 80138376.0,
    "rate": 0.05,
    "compare": 0.015000000000000568,
    "rate_open": 0.16,
    "rate_high": 0.6,
    "rate_low": -2.78,
    "rate_volume": -16.96
  },
  {
    "index": 2061,
    "date": "2016-10-20",
    "close": 29.265,
    "open": 29.215,
    "high": 29.345,
    "low": 29.082,
    "volume": 96503204.0,
    "rate": 0.39,
    "compare": 0.11500000000000199,
    "rate_open": 0.22,
    "rate_high": 0.67,
    "rate_low": -0.23,
    "rate_volume": 4.02
  },
  {
    "index": 2060,
    "date": "2016-10-21",
    "close": 29.15,
    "open": 29.203,
    "high": 29.227,
    "low": 29.07,
    "volume": 92770660.0,
    "rate": -0.89,
    "compare": -0.2630000000000017,
    "rate_open": -0.71,
    "rate_high": -0.63,
    "rate_low": -1.17,
    "rate_volume": -1.47
  },
  {
    "index": 2059,
    "date": "2016-10-24",
    "close": 29.413,
    "open": 29.275,
    "high": 29.435,
    "low": 29.25,
    "volume": 94154692.0,
    "rate": -0.5,
    "compare": -0.1490000000000009,
    "rate_open": -0.97,
    "rate_high": -0.43,
    "rate_low": -1.06,
    "rate_volume": -51.09
  },
  {
    "index": 2058,
    "date": "2016-10-25",
    "close": 29.562,
    "open": 29.488,
    "high": 29.59,
    "low": 29.328,
    "volume": 192515880.0,
    "rate": 2.3,
    "compare": 0.6640000000000015,
    "rate_open": 2.04,
    "rate_high": 2.39,
    "rate_low": 1.49,
    "rate_volume": -27.23
  },
  {
    "index": 2057,
    "date": "2016-10-26",
    "close": 28.898,
    "open": 28.578,
    "high": 28.925,
    "low": 28.328,
    "volume": 264536876.0,
    "rate": 0.97,
    "compare": 0.2779999999999987,
    "rate_open": -0.15,
    "rate_high": 1.07,
    "rate_low": -1.02,
    "rate_volume": 91.35
  },
  {
    "index": 2056,
    "date": "2016-10-27",
    "close": 28.62,
    "open": 28.848,
    "high": 28.965,
    "low": 28.525,
    "volume": 138248180.0,
    "rate": 0.67,
    "compare": 0.19000000000000128,
    "rate_open": 1.47,
    "rate_high": 1.88,
    "rate_low": 0.33,
    "rate_volume": -8.71
  },
  {
    "index": 2055,
    "date": "2016-10-28",
    "close": 28.43,
    "open": 28.468,
    "high": 28.802,
    "low": 28.363,
    "volume": 151446648.0,
    "rate": 0.16,
    "compare": 0.04499999999999815,
    "rate_open": 0.29,
    "rate_high": 1.47,
    "rate_low": -0.08,
    "rate_volume": 43.31
  },
  {
    "index": 2054,
    "date": "2016-10-31",
    "close": 28.385,
    "open": 28.413,
    "high": 28.558,
    "low": 28.3,
    "volume": 105677592.0,
    "rate": 1.84,
    "compare": 0.5130000000000017,
    "rate_open": 1.94,
    "rate_high": 2.46,
    "rate_low": 1.54,
    "rate_volume": -39.72
  },
  {
    "index": 2053,
    "date": "2016-11-01",
    "close": 27.872,
    "open": 28.365,
    "high": 28.442,
    "low": 27.633,
    "volume": 175303248.0,
    "rate": -0.09,
    "compare": -0.0259999999999998,
    "rate_open": 1.67,
    "rate_high": 1.95,
    "rate_low": -0.95,
    "rate_volume": 54.69
  },
  {
    "index": 2052,
    "date": "2016-11-02",
    "close": 27.898,
    "open": 27.85,
    "high": 28.087,
    "low": 27.808,
    "volume": 113326836.0,
    "rate": 1.61,
    "compare": 0.44099999999999895,
    "rate_open": 1.43,
    "rate_high": 2.29,
    "rate_low": 1.28,
    "rate_volume": 5.19
  },
  {
    "index": 2051,
    "date": "2016-11-03",
    "close": 27.457,
    "open": 27.745,
    "high": 27.865,
    "low": 27.387,
    "volume": 107730408.0,
    "rate": 0.91,
    "compare": 0.2469999999999999,
    "rate_open": 1.97,
    "rate_high": 2.41,
    "rate_low": 0.65,
    "rate_volume": -12.66
  },
  {
    "index": 2050,
    "date": "2016-11-04",
    "close": 27.21,
    "open": 27.133,
    "high": 27.562,
    "low": 27.027,
    "volume": 123347988.0,
    "rate": -1.42,
    "compare": -0.39199999999999946,
    "rate_open": -1.7,
    "rate_high": -0.14,
    "rate_low": -2.08,
    "rate_volume": -5.29
  },
  {
    "index": 2049,
    "date": "2016-11-07",
    "close": 27.602,
    "open": 27.52,
    "high": 27.628,
    "low": 27.365,
    "volume": 130240000.0,
    "rate": -0.59,
    "compare": -0.16300000000000026,
    "rate_open": -0.88,
    "rate_high": -0.49,
    "rate_low": -1.44,
    "rate_volume": 34.24
  },
  {
    "index": 2048,
    "date": "2016-11-08",
    "close": 27.765,
    "open": 27.578,
    "high": 27.93,
    "low": 27.425,
    "volume": 97016716.0,
    "rate": 0.16,
    "compare": 0.045000000000001705,
    "rate_open": -0.51,
    "rate_high": 0.76,
    "rate_low": -1.06,
    "rate_volume": -59.01
  },
  {
    "index": 2047,
    "date": "2016-11-09",
    "close": 27.72,
    "open": 27.47,
    "high": 27.83,
    "low": 27.012,
    "volume": 236705444.0,
    "rate": 2.86,
    "compare": 0.7719999999999985,
    "rate_open": 1.94,
    "rate_high": 3.27,
    "rate_low": 0.24,
    "rate_volume": 3.57
  },
  {
    "index": 2046,
    "date": "2016-11-10",
    "close": 26.948,
    "open": 27.773,
    "high": 27.773,
    "low": 26.457,
    "volume": 228538164.0,
    "rate": -0.59,
    "compare": -0.16000000000000014,
    "rate_open": 2.45,
    "rate_high": 2.45,
    "rate_low": -2.4,
    "rate_volume": 67.33
  },
  {
    "index": 2045,
    "date": "2016-11-11",
    "close": 27.108,
    "open": 26.78,
    "high": 27.218,
    "low": 26.637,
    "volume": 136575592.0,
    "rate": 2.58,
    "compare": 0.6810000000000009,
    "rate_open": 1.34,
    "rate_high": 2.99,
    "rate_low": 0.79,
    "rate_volume": -33.28
  },
  {
    "index": 2044,
    "date": "2016-11-14",
    "close": 26.427,
    "open": 26.927,
    "high": 26.952,
    "low": 26.02,
    "volume": 204702016.0,
    "rate": -1.31,
    "compare": -0.3500000000000014,
    "rate_open": 0.56,
    "rate_high": 0.65,
    "rate_low": -2.83,
    "rate_volume": 58.61
  },
  {
    "index": 2043,
    "date": "2016-11-15",
    "close": 26.777,
    "open": 26.642,
    "high": 26.92,
    "low": 26.54,
    "volume": 129058040.0,
    "rate": -2.62,
    "compare": -0.7199999999999989,
    "rate_open": -3.11,
    "rate_high": -2.1,
    "rate_low": -3.48,
    "rate_volume": -45.17
  },
  {
    "index": 2042,
    "date": "2016-11-16",
    "close": 27.497,
    "open": 26.675,
    "high": 27.558,
    "low": 26.65,
    "volume": 235362088.0,
    "rate": 0.03,
    "compare": 0.009000000000000341,
    "rate_open": -2.96,
    "rate_high": 0.25,
    "rate_low": -3.05,
    "rate_volume": 112.94
  },
  {
    "index": 2041,
    "date": "2016-11-17",
    "close": 27.488,
    "open": 27.453,
    "high": 27.587,
    "low": 27.207,
    "volume": 110528012.0,
    "rate": -0.1,
    "compare": -0.027000000000001023,
    "rate_open": -0.23,
    "rate_high": 0.26,
    "rate_low": -1.12,
    "rate_volume": -2.8
  },
  {
    "index": 2040,
    "date": "2016-11-18",
    "close": 27.515,
    "open": 27.43,
    "high": 27.635,
    "low": 27.415,
    "volume": 113715668.0,
    "rate": -1.5,
    "compare": -0.41799999999999926,
    "rate_open": -1.8,
    "rate_high": -1.07,
    "rate_low": -1.85,
    "rate_volume": -2.86
  },
  {
    "index": 2039,
    "date": "2016-11-21",
    "close": 27.933,
    "open": 27.53,
    "high": 27.997,
    "low": 27.503,
    "volume": 117058284.0,
    "rate": -0.06,
    "compare": -0.01699999999999946,
    "rate_open": -1.5,
    "rate_high": 0.17,
    "rate_low": -1.6,
    "rate_volume": 12.71
  },
  {
    "index": 2038,
    "date": "2016-11-22",
    "close": 27.95,
    "open": 27.988,
    "high": 28.105,
    "low": 27.85,
    "volume": 103862136.0,
    "rate": 0.51,
    "compare": 0.14199999999999946,
    "rate_open": 0.65,
    "rate_high": 1.07,
    "rate_low": 0.15,
    "rate_volume": -5.33
  },
  {
    "index": 2037,
    "date": "2016-11-23",
    "close": 27.808,
    "open": 27.84,
    "high": 27.878,
    "low": 27.582,
    "volume": 109705576.0,
    "rate": -0.5,
    "compare": -0.14000000000000057,
    "rate_open": -0.39,
    "rate_high": -0.25,
    "rate_low": -1.31,
    "rate_volume": 138.99
  },
  {
    "index": 2036,
    "date": "2016-11-25",
    "close": 27.948,
    "open": 27.782,
    "high": 27.968,
    "low": 27.738,
    "volume": 45903688.0,
    "rate": 0.2,
    "compare": 0.05600000000000094,
    "rate_open": -0.39,
    "rate_high": 0.27,
    "rate_low": -0.55,
    "rate_volume": -57.8
  },
  {
    "index": 2035,
    "date": "2016-11-28",
    "close": 27.892,
    "open": 27.858,
    "high": 28.116,
    "low": 27.848,
    "volume": 108775932.0,
    "rate": 0.1,
    "compare": 0.027000000000001023,
    "rate_open": -0.03,
    "rate_high": 0.9,
    "rate_low": -0.06,
    "rate_volume": -4.68
  },
  {
    "index": 2034,
    "date": "2016-11-29",
    "close": 27.865,
    "open": 27.695,
    "high": 28.008,
    "low": 27.517,
    "volume": 114115000.0,
    "rate": 0.85,
    "compare": 0.23499999999999943,
    "rate_open": 0.24,
    "rate_high": 1.37,
    "rate_low": -0.41,
    "rate_volume": -21.11
  },
  {
    "index": 2033,
    "date": "2016-11-30",
    "close": 27.63,
    "open": 27.9,
    "high": 28.05,
    "low": 27.567,
    "volume": 144649032.0,
    "rate": 0.94,
    "compare": 0.2579999999999991,
    "rate_open": 1.93,
    "rate_high": 2.48,
    "rate_low": 0.71,
    "rate_volume": -2.49
  },
  {
    "index": 2032,
    "date": "2016-12-01",
    "close": 27.372,
    "open": 27.591,
    "high": 27.735,
    "low": 27.258,
    "volume": 148347448.0,
    "rate": -0.37,
    "compare": -0.10300000000000153,
    "rate_open": 0.42,
    "rate_high": 0.95,
    "rate_low": -0.79,
    "rate_volume": 39.8
  },
  {
    "index": 2031,
    "date": "2016-12-02",
    "close": 27.475,
    "open": 27.293,
    "high": 27.523,
    "low": 27.212,
    "volume": 106111988.0,
    "rate": 0.73,
    "compare": 0.1980000000000004,
    "rate_open": 0.06,
    "rate_high": 0.9,
    "rate_low": -0.24,
    "rate_volume": -22.71
  },
  {
    "index": 2030,
    "date": "2016-12-05",
    "close": 27.277,
    "open": 27.5,
    "high": 27.508,
    "low": 27.062,
    "volume": 137298160.0,
    "rate": -0.77,
    "compare": -0.21099999999999852,
    "rate_open": 0.04,
    "rate_high": 0.07,
    "rate_low": -1.55,
    "rate_volume": 31.03
  },
  {
    "index": 2029,
    "date": "2016-12-06",
    "close": 27.488,
    "open": 27.375,
    "high": 27.59,
    "low": 27.297,
    "volume": 104781848.0,
    "rate": -0.97,
    "compare": -0.2699999999999996,
    "rate_open": -1.38,
    "rate_high": -0.61,
    "rate_low": -1.66,
    "rate_volume": -12.68
  },
  {
    "index": 2028,
    "date": "2016-12-07",
    "close": 27.758,
    "open": 27.315,
    "high": 27.797,
    "low": 27.29,
    "volume": 119994876.0,
    "rate": -0.97,
    "compare": -0.272000000000002,
    "rate_open": -2.55,
    "rate_high": -0.83,
    "rate_low": -2.64,
    "rate_volume": 10.83
  },
  {
    "index": 2027,
    "date": "2016-12-08",
    "close": 28.03,
    "open": 27.715,
    "high": 28.108,
    "low": 27.65,
    "volume": 108273264.0,
    "rate": -1.61,
    "compare": -0.4579999999999984,
    "rate_open": -2.71,
    "rate_high": -1.33,
    "rate_low": -2.94,
    "rate_volume": -21.32
  },
  {
    "index": 2026,
    "date": "2016-12-09",
    "close": 28.488,
    "open": 28.078,
    "high": 28.675,
    "low": 28.078,
    "volume": 137610508.0,
    "rate": 0.58,
    "compare": 0.16300000000000026,
    "rate_open": -0.87,
    "rate_high": 1.24,
    "rate_low": -0.87,
    "rate_volume": 30.44
  },
  {
    "index": 2025,
    "date": "2016-12-12",
    "close": 28.325,
    "open": 28.323,
    "high": 28.75,
    "low": 28.122,
    "volume": 105497508.0,
    "rate": -1.64,
    "compare": -0.4720000000000013,
    "rate_open": -1.65,
    "rate_high": -0.16,
    "rate_low": -2.34,
    "rate_volume": -39.69
  },
  {
    "index": 2024,
    "date": "2016-12-13",
    "close": 28.797,
    "open": 28.46,
    "high": 28.98,
    "low": 28.438,
    "volume": 174935244.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.17,
    "rate_high": 0.64,
    "rate_low": -1.25,
    "rate_volume": 28.51
  },
  {
    "index": 2023,
    "date": "2016-12-14",
    "close": 28.797,
    "open": 28.76,
    "high": 29.05,
    "low": 28.745,
    "volume": 136127336.0,
    "rate": -0.55,
    "compare": -0.1579999999999977,
    "rate_open": -0.67,
    "rate_high": 0.33,
    "rate_low": -0.73,
    "rate_volume": -26.85
  },
  {
    "index": 2022,
    "date": "2016-12-15",
    "close": 28.955,
    "open": 28.845,
    "high": 29.183,
    "low": 28.808,
    "volume": 186098176.0,
    "rate": -0.13,
    "compare": -0.037000000000002586,
    "rate_open": -0.51,
    "rate_high": 0.66,
    "rate_low": -0.63,
    "rate_volume": 4.9
  },
  {
    "index": 2021,
    "date": "2016-12-16",
    "close": 28.992,
    "open": 29.117,
    "high": 29.125,
    "low": 28.911,
    "volume": 177404536.0,
    "rate": -0.58,
    "compare": -0.16799999999999926,
    "rate_open": -0.15,
    "rate_high": -0.12,
    "rate_low": -0.85,
    "rate_volume": 59.65
  },
  {
    "index": 2020,
    "date": "2016-12-19",
    "close": 29.16,
    "open": 28.95,
    "high": 29.345,
    "low": 28.938,
    "volume": 111117692.0,
    "rate": -0.27,
    "compare": -0.0779999999999994,
    "rate_open": -0.99,
    "rate_high": 0.37,
    "rate_low": -1.03,
    "rate_volume": 29.66
  },
  {
    "index": 2019,
    "date": "2016-12-20",
    "close": 29.238,
    "open": 29.185,
    "high": 29.375,
    "low": 29.17,
    "volume": 85699860.0,
    "rate": -0.09,
    "compare": -0.027000000000001023,
    "rate_open": -0.27,
    "rate_high": 0.38,
    "rate_low": -0.32,
    "rate_volume": -9.92
  },
  {
    "index": 2018,
    "date": "2016-12-21",
    "close": 29.265,
    "open": 29.2,
    "high": 29.35,
    "low": 29.195,
    "volume": 95132660.0,
    "rate": 0.66,
    "compare": 0.19200000000000017,
    "rate_open": 0.44,
    "rate_high": 0.95,
    "rate_low": 0.42,
    "rate_volume": -8.83
  },
  {
    "index": 2017,
    "date": "2016-12-22",
    "close": 29.073,
    "open": 29.087,
    "high": 29.128,
    "low": 28.91,
    "volume": 104343416.0,
    "rate": -0.2,
    "compare": -0.05699999999999861,
    "rate_open": -0.15,
    "rate_high": -0.01,
    "rate_low": -0.76,
    "rate_volume": 83.07
  },
  {
    "index": 2016,
    "date": "2016-12-23",
    "close": 29.13,
    "open": 28.898,
    "high": 29.13,
    "low": 28.898,
    "volume": 56997936.0,
    "rate": -0.63,
    "compare": -0.18500000000000227,
    "rate_open": -1.42,
    "rate_high": -0.63,
    "rate_low": -1.42,
    "rate_volume": -22.12
  },
  {
    "index": 2015,
    "date": "2016-12-27",
    "close": 29.315,
    "open": 29.13,
    "high": 29.45,
    "low": 29.122,
    "volume": 73187420.0,
    "rate": 0.43,
    "compare": 0.125,
    "rate_open": -0.21,
    "rate_high": 0.89,
    "rate_low": -0.23,
    "rate_volume": -12.48
  },
  {
    "index": 2014,
    "date": "2016-12-28",
    "close": 29.19,
    "open": 29.38,
    "high": 29.504,
    "low": 29.05,
    "volume": 83623568.0,
    "rate": 0.02,
    "compare": 0.0070000000000014495,
    "rate_open": 0.68,
    "rate_high": 1.1,
    "rate_low": -0.46,
    "rate_volume": 39.01
  },
  {
    "index": 2013,
    "date": "2016-12-29",
    "close": 29.183,
    "open": 29.113,
    "high": 29.277,
    "low": 29.1,
    "volume": 60158076.0,
    "rate": 0.79,
    "compare": 0.22800000000000153,
    "rate_open": 0.55,
    "rate_high": 1.11,
    "rate_low": 0.5,
    "rate_volume": -50.83
  },
  {
    "index": 2012,
    "date": "2016-12-30",
    "close": 28.955,
    "open": 29.163,
    "high": 29.3,
    "low": 28.858,
    "volume": 122345060.0,
    "rate": -0.29,
    "compare": -0.08300000000000196,
    "rate_open": 0.43,
    "rate_high": 0.9,
    "rate_low": -0.62,
    "rate_volume": 6.27
  },
  {
    "index": 2011,
    "date": "2017-01-03",
    "close": 29.038,
    "open": 28.95,
    "high": 29.082,
    "low": 28.69,
    "volume": 115127460.0,
    "rate": 0.11,
    "compare": 0.03300000000000125,
    "rate_open": -0.19,
    "rate_high": 0.27,
    "rate_low": -1.09,
    "rate_volume": 36.29
  },
  {
    "index": 2010,
    "date": "2017-01-04",
    "close": 29.005,
    "open": 28.962,
    "high": 29.128,
    "low": 28.938,
    "volume": 84472464.0,
    "rate": -0.5,
    "compare": -0.14700000000000202,
    "rate_open": -0.65,
    "rate_high": -0.08,
    "rate_low": -0.73,
    "rate_volume": -4.85
  },
  {
    "index": 2009,
    "date": "2017-01-05",
    "close": 29.152,
    "open": 28.98,
    "high": 29.216,
    "low": 28.953,
    "volume": 88774348.0,
    "rate": -1.1,
    "compare": -0.3249999999999993,
    "rate_open": -1.69,
    "rate_high": -0.89,
    "rate_low": -1.78,
    "rate_volume": -30.1
  },
  {
    "index": 2008,
    "date": "2017-01-06",
    "close": 29.477,
    "open": 29.195,
    "high": 29.54,
    "low": 29.117,
    "volume": 127007600.0,
    "rate": -0.91,
    "compare": -0.2699999999999996,
    "rate_open": -1.86,
    "rate_high": -0.7,
    "rate_low": -2.12,
    "rate_volume": -5.39
  },
  {
    "index": 2007,
    "date": "2017-01-09",
    "close": 29.747,
    "open": 29.488,
    "high": 29.858,
    "low": 29.485,
    "volume": 134247792.0,
    "rate": -0.1,
    "compare": -0.030000000000001137,
    "rate_open": -0.97,
    "rate_high": 0.27,
    "rate_low": -0.98,
    "rate_volume": 37.2
  },
  {
    "index": 2006,
    "date": "2017-01-10",
    "close": 29.777,
    "open": 29.692,
    "high": 29.845,
    "low": 29.575,
    "volume": 97848204.0,
    "rate": -0.54,
    "compare": -0.1609999999999978,
    "rate_open": -0.82,
    "rate_high": -0.31,
    "rate_low": -1.21,
    "rate_volume": -11.33
  },
  {
    "index": 2005,
    "date": "2017-01-11",
    "close": 29.938,
    "open": 29.685,
    "high": 29.983,
    "low": 29.65,
    "volume": 110354372.0,
    "rate": 0.42,
    "compare": 0.12599999999999767,
    "rate_open": -0.43,
    "rate_high": 0.57,
    "rate_low": -0.54,
    "rate_volume": 1.85
  },
  {
    "index": 2004,
    "date": "2017-01-12",
    "close": 29.812,
    "open": 29.724,
    "high": 29.825,
    "low": 29.552,
    "volume": 108344880.0,
    "rate": 0.17,
    "compare": 0.0519999999999996,
    "rate_open": -0.12,
    "rate_high": 0.22,
    "rate_low": -0.7,
    "rate_volume": 3.73
  },
  {
    "index": 2003,
    "date": "2017-01-13",
    "close": 29.76,
    "open": 29.777,
    "high": 29.905,
    "low": 29.703,
    "volume": 104447792.0,
    "rate": -0.8,
    "compare": -0.23999999999999844,
    "rate_open": -0.74,
    "rate_high": -0.32,
    "rate_low": -0.99,
    "rate_volume": -24.18
  },
  {
    "index": 2002,
    "date": "2017-01-17",
    "close": 30.0,
    "open": 29.585,
    "high": 30.06,
    "low": 29.555,
    "volume": 137759372.0,
    "rate": 0.01,
    "compare": 0.0030000000000001137,
    "rate_open": -1.37,
    "rate_high": 0.21,
    "rate_low": -1.47,
    "rate_volume": 45.24
  },
  {
    "index": 2001,
    "date": "2017-01-18",
    "close": 29.997,
    "open": 30.0,
    "high": 30.125,
    "low": 29.927,
    "volume": 94851844.0,
    "rate": 0.17,
    "compare": 0.0519999999999996,
    "rate_open": 0.18,
    "rate_high": 0.6,
    "rate_low": -0.06,
    "rate_volume": -7.36
  },
  {
    "index": 2000,
    "date": "2017-01-19",
    "close": 29.945,
    "open": 29.85,
    "high": 30.023,
    "low": 29.843,
    "volume": 102389164.0,
    "rate": -0.18,
    "compare": -0.054999999999999716,
    "rate_open": -0.5,
    "rate_high": 0.08,
    "rate_low": -0.52,
    "rate_volume": -21.48
  },
  {
    "index": 1999,
    "date": "2017-01-20",
    "close": 30.0,
    "open": 30.113,
    "high": 30.113,
    "low": 29.934,
    "volume": 130391568.0,
    "rate": -0.07,
    "compare": -0.019999999999999574,
    "rate_open": 0.31,
    "rate_high": 0.31,
    "rate_low": -0.29,
    "rate_volume": 47.83
  },
  {
    "index": 1998,
    "date": "2017-01-23",
    "close": 30.02,
    "open": 30.0,
    "high": 30.203,
    "low": 29.942,
    "volume": 88200872.0,
    "rate": 0.09,
    "compare": 0.027999999999998693,
    "rate_open": 0.03,
    "rate_high": 0.7,
    "rate_low": -0.17,
    "rate_volume": -5.0
  },
  {
    "index": 1997,
    "date": "2017-01-24",
    "close": 29.992,
    "open": 29.887,
    "high": 30.025,
    "low": 29.875,
    "volume": 92844152.0,
    "rate": -1.57,
    "compare": -0.477999999999998,
    "rate_open": -1.91,
    "rate_high": -1.46,
    "rate_low": -1.95,
    "rate_volume": -28.77
  },
  {
    "index": 1996,
    "date": "2017-01-25",
    "close": 30.47,
    "open": 30.105,
    "high": 30.525,
    "low": 30.07,
    "volume": 130346692.0,
    "rate": -0.05,
    "compare": -0.015000000000000568,
    "rate_open": -1.25,
    "rate_high": 0.13,
    "rate_low": -1.36,
    "rate_volume": 23.73
  },
  {
    "index": 1995,
    "date": "2017-01-26",
    "close": 30.485,
    "open": 30.418,
    "high": 30.61,
    "low": 30.4,
    "volume": 105350304.0,
    "rate": -0.01,
    "compare": -0.0030000000000001137,
    "rate_open": -0.23,
    "rate_high": 0.4,
    "rate_low": -0.29,
    "rate_volume": 28.08
  },
  {
    "index": 1994,
    "date": "2017-01-27",
    "close": 30.488,
    "open": 30.535,
    "high": 30.587,
    "low": 30.4,
    "volume": 82251776.0,
    "rate": 0.27,
    "compare": 0.08099999999999952,
    "rate_open": 0.42,
    "rate_high": 0.59,
    "rate_low": -0.02,
    "rate_volume": -32.31
  },
  {
    "index": 1993,
    "date": "2017-01-30",
    "close": 30.407,
    "open": 30.233,
    "high": 30.407,
    "low": 30.165,
    "volume": 121510012.0,
    "rate": 0.23,
    "compare": 0.07000000000000028,
    "rate_open": -0.34,
    "rate_high": 0.23,
    "rate_low": -0.57,
    "rate_volume": -38.26
  },
  {
    "index": 1992,
    "date": "2017-01-31",
    "close": 30.337,
    "open": 30.288,
    "high": 30.348,
    "low": 30.155,
    "volume": 196803972.0,
    "rate": -5.75,
    "compare": -1.8510000000000026,
    "rate_open": -5.9,
    "rate_high": -5.72,
    "rate_low": -6.32,
    "rate_volume": -56.06
  },
  {
    "index": 1991,
    "date": "2017-02-01",
    "close": 32.188,
    "open": 31.758,
    "high": 32.623,
    "low": 31.753,
    "volume": 447940160.0,
    "rate": 0.17,
    "compare": 0.054999999999999716,
    "rate_open": -1.17,
    "rate_high": 1.52,
    "rate_low": -1.18,
    "rate_volume": 232.2
  },
  {
    "index": 1990,
    "date": "2017-02-02",
    "close": 32.133,
    "open": 31.994,
    "high": 32.347,
    "low": 31.945,
    "volume": 134841644.0,
    "rate": -0.42,
    "compare": -0.13700000000000045,
    "rate_open": -0.86,
    "rate_high": 0.24,
    "rate_low": -1.01,
    "rate_volume": 37.55
  },
  {
    "index": 1989,
    "date": "2017-02-03",
    "close": 32.27,
    "open": 32.078,
    "high": 32.297,
    "low": 32.04,
    "volume": 98029204.0,
    "rate": -0.93,
    "compare": -0.3019999999999996,
    "rate_open": -1.52,
    "rate_high": -0.84,
    "rate_low": -1.63,
    "rate_volume": -8.71
  },
  {
    "index": 1988,
    "date": "2017-02-06",
    "close": 32.572,
    "open": 32.282,
    "high": 32.625,
    "low": 32.225,
    "volume": 107383696.0,
    "rate": -0.95,
    "compare": -0.31099999999999994,
    "rate_open": -1.83,
    "rate_high": -0.78,
    "rate_low": -2.0,
    "rate_volume": -29.69
  },
  {
    "index": 1987,
    "date": "2017-02-07",
    "close": 32.883,
    "open": 32.635,
    "high": 33.023,
    "low": 32.612,
    "volume": 152735364.0,
    "rate": -0.38,
    "compare": -0.12699999999999534,
    "rate_open": -1.14,
    "rate_high": 0.04,
    "rate_low": -1.21,
    "rate_volume": 65.99
  },
  {
    "index": 1986,
    "date": "2017-02-08",
    "close": 33.01,
    "open": 32.837,
    "high": 33.055,
    "low": 32.805,
    "volume": 92016288.0,
    "rate": -0.29,
    "compare": -0.09499999999999886,
    "rate_open": -0.81,
    "rate_high": -0.15,
    "rate_low": -0.91,
    "rate_volume": -18.86
  },
  {
    "index": 1985,
    "date": "2017-02-09",
    "close": 33.105,
    "open": 32.913,
    "high": 33.111,
    "low": 32.78,
    "volume": 113399436.0,
    "rate": 0.23,
    "compare": 0.07499999999999574,
    "rate_open": -0.35,
    "rate_high": 0.25,
    "rate_low": -0.76,
    "rate_volume": 41.29
  },
  {
    "index": 1984,
    "date": "2017-02-10",
    "close": 33.03,
    "open": 33.115,
    "high": 33.235,
    "low": 33.013,
    "volume": 80261832.0,
    "rate": -0.88,
    "compare": -0.2920000000000016,
    "rate_open": -0.62,
    "rate_high": -0.26,
    "rate_low": -0.93,
    "rate_volume": -12.89
  },
  {
    "index": 1983,
    "date": "2017-02-13",
    "close": 33.322,
    "open": 33.27,
    "high": 33.455,
    "low": 33.188,
    "volume": 92141684.0,
    "rate": -1.28,
    "compare": -0.43299999999999983,
    "rate_open": -1.44,
    "rate_high": -0.89,
    "rate_low": -1.68,
    "rate_volume": -30.67
  },
  {
    "index": 1982,
    "date": "2017-02-14",
    "close": 33.755,
    "open": 33.367,
    "high": 33.773,
    "low": 33.312,
    "volume": 132904892.0,
    "rate": -0.36,
    "compare": -0.12199999999999989,
    "rate_open": -1.51,
    "rate_high": -0.31,
    "rate_low": -1.67,
    "rate_volume": -6.73
  },
  {
    "index": 1981,
    "date": "2017-02-15",
    "close": 33.877,
    "open": 33.88,
    "high": 34.068,
    "low": 33.655,
    "volume": 142492400.0,
    "rate": 0.12,
    "compare": 0.04100000000000392,
    "rate_open": 0.13,
    "rate_high": 0.69,
    "rate_low": -0.53,
    "rate_volume": 57.73
  },
  {
    "index": 1980,
    "date": "2017-02-16",
    "close": 33.836,
    "open": 33.917,
    "high": 33.975,
    "low": 33.71,
    "volume": 90338220.0,
    "rate": -0.28,
    "compare": -0.0940000000000012,
    "rate_open": -0.04,
    "rate_high": 0.13,
    "rate_low": -0.65,
    "rate_volume": 1.74
  },
  {
    "index": 1979,
    "date": "2017-02-17",
    "close": 33.93,
    "open": 33.775,
    "high": 33.958,
    "low": 33.775,
    "volume": 88792788.0,
    "rate": -0.72,
    "compare": -0.24499999999999744,
    "rate_open": -1.17,
    "rate_high": -0.63,
    "rate_low": -1.17,
    "rate_volume": -9.42
  },
  {
    "index": 1978,
    "date": "2017-02-21",
    "close": 34.175,
    "open": 34.057,
    "high": 34.188,
    "low": 33.995,
    "volume": 98028624.0,
    "rate": -0.3,
    "compare": -0.10300000000000153,
    "rate_open": -0.64,
    "rate_high": -0.26,
    "rate_low": -0.83,
    "rate_volume": 17.61
  },
  {
    "index": 1977,
    "date": "2017-02-22",
    "close": 34.278,
    "open": 34.108,
    "high": 34.28,
    "low": 34.028,
    "volume": 83347728.0,
    "rate": 0.42,
    "compare": 0.14499999999999602,
    "rate_open": -0.07,
    "rate_high": 0.43,
    "rate_low": -0.31,
    "rate_volume": 0.23
  },
  {
    "index": 1976,
    "date": "2017-02-23",
    "close": 34.133,
    "open": 34.345,
    "high": 34.37,
    "low": 34.075,
    "volume": 83152744.0,
    "rate": -0.09,
    "compare": -0.031999999999996476,
    "rate_open": 0.53,
    "rate_high": 0.6,
    "rate_low": -0.26,
    "rate_volume": -4.54
  },
  {
    "index": 1975,
    "date": "2017-02-24",
    "close": 34.165,
    "open": 33.977,
    "high": 34.165,
    "low": 33.82,
    "volume": 87106340.0,
    "rate": -0.2,
    "compare": -0.06799999999999784,
    "rate_open": -0.75,
    "rate_high": -0.2,
    "rate_low": -1.21,
    "rate_volume": 7.5
  },
  {
    "index": 1974,
    "date": "2017-02-27",
    "close": 34.233,
    "open": 34.285,
    "high": 34.359,
    "low": 34.07,
    "volume": 81029704.0,
    "rate": -0.04,
    "compare": -0.015000000000000568,
    "rate_open": 0.11,
    "rate_high": 0.32,
    "rate_low": -0.52,
    "rate_volume": -13.74
  },
  {
    "index": 1973,
    "date": "2017-02-28",
    "close": 34.248,
    "open": 34.27,
    "high": 34.359,
    "low": 34.175,
    "volume": 93931440.0,
    "rate": -2.0,
    "compare": -0.6990000000000052,
    "rate_open": -1.94,
    "rate_high": -1.68,
    "rate_low": -2.21,
    "rate_volume": -35.51
  },
  {
    "index": 1972,
    "date": "2017-03-01",
    "close": 34.947,
    "open": 34.472,
    "high": 35.038,
    "low": 34.399,
    "volume": 145658340.0,
    "rate": 0.6,
    "compare": 0.20700000000000074,
    "rate_open": -0.77,
    "rate_high": 0.86,
    "rate_low": -0.98,
    "rate_volume": 38.93
  },
  {
    "index": 1971,
    "date": "2017-03-02",
    "close": 34.74,
    "open": 35.0,
    "high": 35.07,
    "low": 34.69,
    "volume": 104843936.0,
    "rate": -0.59,
    "compare": -0.2049999999999983,
    "rate_open": 0.16,
    "rate_high": 0.36,
    "rate_low": -0.73,
    "rate_volume": 21.51
  },
  {
    "index": 1970,
    "date": "2017-03-03",
    "close": 34.945,
    "open": 34.695,
    "high": 34.958,
    "low": 34.648,
    "volume": 86284484.0,
    "rate": 0.32,
    "compare": 0.10999999999999943,
    "rate_open": -0.4,
    "rate_high": 0.35,
    "rate_low": -0.54,
    "rate_volume": -0.82
  },
  {
    "index": 1969,
    "date": "2017-03-06",
    "close": 34.835,
    "open": 34.841,
    "high": 34.943,
    "low": 34.649,
    "volume": 87000176.0,
    "rate": -0.13,
    "compare": -0.045000000000001705,
    "rate_open": -0.11,
    "rate_high": 0.18,
    "rate_low": -0.66,
    "rate_volume": 24.67
  },
  {
    "index": 1968,
    "date": "2017-03-07",
    "close": 34.88,
    "open": 34.765,
    "high": 34.995,
    "low": 34.697,
    "volume": 69785188.0,
    "rate": 0.37,
    "compare": 0.13000000000000256,
    "rate_open": 0.04,
    "rate_high": 0.71,
    "rate_low": -0.15,
    "rate_volume": -6.74
  },
  {
    "index": 1967,
    "date": "2017-03-08",
    "close": 34.75,
    "open": 34.737,
    "high": 34.95,
    "low": 34.705,
    "volume": 74828944.0,
    "rate": 0.23,
    "compare": 0.0799999999999983,
    "rate_open": 0.19,
    "rate_high": 0.81,
    "rate_low": 0.1,
    "rate_volume": -15.57
  },
  {
    "index": 1966,
    "date": "2017-03-09",
    "close": 34.67,
    "open": 34.685,
    "high": 34.697,
    "low": 34.263,
    "volume": 88623616.0,
    "rate": -0.33,
    "compare": -0.11499999999999488,
    "rate_open": -0.29,
    "rate_high": -0.25,
    "rate_low": -1.5,
    "rate_volume": 12.97
  },
  {
    "index": 1965,
    "date": "2017-03-10",
    "close": 34.785,
    "open": 34.812,
    "high": 34.839,
    "low": 34.66,
    "volume": 78451204.0,
    "rate": -0.04,
    "compare": -0.015000000000000568,
    "rate_open": 0.03,
    "rate_high": 0.11,
    "rate_low": -0.4,
    "rate_volume": 12.58
  },
  {
    "index": 1964,
    "date": "2017-03-13",
    "close": 34.8,
    "open": 34.712,
    "high": 34.858,
    "low": 34.705,
    "volume": 69686868.0,
    "rate": 0.15,
    "compare": 0.0519999999999996,
    "rate_open": -0.1,
    "rate_high": 0.32,
    "rate_low": -0.12,
    "rate_volume": 13.8
  },
  {
    "index": 1963,
    "date": "2017-03-14",
    "close": 34.748,
    "open": 34.825,
    "high": 34.913,
    "low": 34.71,
    "volume": 61236260.0,
    "rate": -1.05,
    "compare": -0.36700000000000443,
    "rate_open": -0.83,
    "rate_high": -0.58,
    "rate_low": -1.15,
    "rate_volume": -40.41
  },
  {
    "index": 1962,
    "date": "2017-03-15",
    "close": 35.115,
    "open": 34.852,
    "high": 35.188,
    "low": 34.756,
    "volume": 102767096.0,
    "rate": -0.16,
    "compare": -0.056999999999995055,
    "rate_open": -0.91,
    "rate_high": 0.05,
    "rate_low": -1.18,
    "rate_volume": 33.59
  },
  {
    "index": 1961,
    "date": "2017-03-16",
    "close": 35.172,
    "open": 35.18,
    "high": 35.255,
    "low": 35.065,
    "volume": 76927992.0,
    "rate": 0.5,
    "compare": 0.1739999999999995,
    "rate_open": 0.52,
    "rate_high": 0.73,
    "rate_low": 0.19,
    "rate_volume": -56.18
  },
  {
    "index": 1960,
    "date": "2017-03-17",
    "close": 34.998,
    "open": 35.25,
    "high": 35.25,
    "low": 34.972,
    "volume": 175539808.0,
    "rate": -1.04,
    "compare": -0.36700000000000443,
    "rate_open": -0.33,
    "rate_high": -0.33,
    "rate_low": -1.11,
    "rate_volume": 103.72
  },
  {
    "index": 1959,
    "date": "2017-03-20",
    "close": 35.365,
    "open": 35.1,
    "high": 35.375,
    "low": 35.057,
    "volume": 86168152.0,
    "rate": 1.16,
    "compare": 0.40500000000000114,
    "rate_open": 0.4,
    "rate_high": 1.19,
    "rate_low": 0.28,
    "rate_volume": -45.5
  },
  {
    "index": 1958,
    "date": "2017-03-21",
    "close": 34.96,
    "open": 35.528,
    "high": 35.7,
    "low": 34.932,
    "volume": 158119648.0,
    "rate": -1.12,
    "compare": -0.394999999999996,
    "rate_open": 0.49,
    "rate_high": 0.98,
    "rate_low": -1.2,
    "rate_volume": 52.86
  },
  {
    "index": 1957,
    "date": "2017-03-22",
    "close": 35.355,
    "open": 34.961,
    "high": 35.4,
    "low": 34.94,
    "volume": 103440660.0,
    "rate": 0.35,
    "compare": 0.125,
    "rate_open": -0.76,
    "rate_high": 0.48,
    "rate_low": -0.82,
    "rate_volume": 27.1
  },
  {
    "index": 1956,
    "date": "2017-03-23",
    "close": 35.23,
    "open": 35.315,
    "high": 35.396,
    "low": 35.153,
    "volume": 81385204.0,
    "rate": 0.2,
    "compare": 0.07000000000000028,
    "rate_open": 0.44,
    "rate_high": 0.67,
    "rate_low": -0.02,
    "rate_volume": -9.15
  },
  {
    "index": 1955,
    "date": "2017-03-24",
    "close": 35.16,
    "open": 35.375,
    "high": 35.435,
    "low": 35.087,
    "volume": 89582252.0,
    "rate": -0.17,
    "compare": -0.060000000000002274,
    "rate_open": 0.44,
    "rate_high": 0.61,
    "rate_low": -0.38,
    "rate_volume": -5.0
  },
  {
    "index": 1954,
    "date": "2017-03-27",
    "close": 35.22,
    "open": 34.847,
    "high": 35.305,
    "low": 34.655,
    "volume": 94300376.0,
    "rate": -2.03,
    "compare": -0.730000000000004,
    "rate_open": -3.07,
    "rate_high": -1.79,
    "rate_low": -3.6,
    "rate_volume": -29.36
  },
  {
    "index": 1953,
    "date": "2017-03-28",
    "close": 35.95,
    "open": 35.227,
    "high": 36.01,
    "low": 35.155,
    "volume": 133499220.0,
    "rate": -0.22,
    "compare": -0.0799999999999983,
    "rate_open": -2.23,
    "rate_high": -0.06,
    "rate_low": -2.43,
    "rate_volume": 14.34
  },
  {
    "index": 1952,
    "date": "2017-03-29",
    "close": 36.03,
    "open": 35.92,
    "high": 36.123,
    "low": 35.797,
    "volume": 116759820.0,
    "rate": 0.13,
    "compare": 0.04700000000000415,
    "rate_open": -0.18,
    "rate_high": 0.39,
    "rate_low": -0.52,
    "rate_volume": 37.64
  },
  {
    "index": 1951,
    "date": "2017-03-30",
    "close": 35.983,
    "open": 36.047,
    "high": 36.125,
    "low": 35.875,
    "volume": 84829008.0,
    "rate": 0.19,
    "compare": 0.06799999999999784,
    "rate_open": 0.37,
    "rate_high": 0.58,
    "rate_low": -0.11,
    "rate_volume": 7.86
  },
  {
    "index": 1950,
    "date": "2017-03-31",
    "close": 35.915,
    "open": 35.93,
    "high": 36.068,
    "low": 35.752,
    "volume": 78646604.0,
    "rate": -0.03,
    "compare": -0.00999999999999801,
    "rate_open": 0.01,
    "rate_high": 0.4,
    "rate_low": -0.48,
    "rate_volume": -1.62
  },
  {
    "index": 1949,
    "date": "2017-04-03",
    "close": 35.925,
    "open": 35.928,
    "high": 36.03,
    "low": 35.763,
    "volume": 79942856.0,
    "rate": -0.74,
    "compare": -0.2680000000000007,
    "rate_open": -0.73,
    "rate_high": -0.45,
    "rate_low": -1.19,
    "rate_volume": 0.47
  },
  {
    "index": 1948,
    "date": "2017-04-04",
    "close": 36.193,
    "open": 35.812,
    "high": 36.222,
    "low": 35.792,
    "volume": 79565416.0,
    "rate": 0.52,
    "compare": 0.18799999999999528,
    "rate_open": -0.54,
    "rate_high": 0.6,
    "rate_low": -0.59,
    "rate_volume": -28.24
  },
  {
    "index": 1947,
    "date": "2017-04-05",
    "close": 36.005,
    "open": 36.055,
    "high": 36.365,
    "low": 35.953,
    "volume": 110871416.0,
    "rate": 0.25,
    "compare": 0.09000000000000341,
    "rate_open": 0.39,
    "rate_high": 1.25,
    "rate_low": 0.11,
    "rate_volume": 31.06
  },
  {
    "index": 1946,
    "date": "2017-04-06",
    "close": 35.915,
    "open": 36.072,
    "high": 36.13,
    "low": 35.862,
    "volume": 84596136.0,
    "rate": 0.22,
    "compare": 0.0799999999999983,
    "rate_open": 0.66,
    "rate_high": 0.82,
    "rate_low": 0.08,
    "rate_volume": 26.85
  },
  {
    "index": 1945,
    "date": "2017-04-07",
    "close": 35.835,
    "open": 35.932,
    "high": 36.045,
    "low": 35.818,
    "volume": 66688792.0,
    "rate": 0.12,
    "compare": 0.04299999999999926,
    "rate_open": 0.39,
    "rate_high": 0.71,
    "rate_low": 0.07,
    "rate_volume": -11.94
  },
  {
    "index": 1944,
    "date": "2017-04-10",
    "close": 35.792,
    "open": 35.9,
    "high": 35.97,
    "low": 35.725,
    "volume": 75733588.0,
    "rate": 1.09,
    "compare": 0.3850000000000051,
    "rate_open": 1.39,
    "rate_high": 1.59,
    "rate_low": 0.9,
    "rate_volume": -37.68
  },
  {
    "index": 1943,
    "date": "2017-04-11",
    "close": 35.407,
    "open": 35.735,
    "high": 35.837,
    "low": 35.015,
    "volume": 121517504.0,
    "rate": -0.12,
    "compare": -0.043000000000006366,
    "rate_open": 0.8,
    "rate_high": 1.09,
    "rate_low": -1.23,
    "rate_volume": 49.28
  },
  {
    "index": 1942,
    "date": "2017-04-12",
    "close": 35.45,
    "open": 35.4,
    "high": 35.538,
    "low": 35.252,
    "volume": 81400000.0,
    "rate": 0.53,
    "compare": 0.18700000000000472,
    "rate_open": 0.39,
    "rate_high": 0.78,
    "rate_low": -0.03,
    "rate_volume": 14.18
  },
  {
    "index": 1941,
    "date": "2017-04-13",
    "close": 35.263,
    "open": 35.477,
    "high": 35.595,
    "low": 35.263,
    "volume": 71291520.0,
    "rate": -0.55,
    "compare": -0.19500000000000028,
    "rate_open": 0.05,
    "rate_high": 0.39,
    "rate_low": -0.55,
    "rate_volume": 7.48
  },
  {
    "index": 1940,
    "date": "2017-04-17",
    "close": 35.458,
    "open": 35.37,
    "high": 35.47,
    "low": 35.218,
    "volume": 66328376.0,
    "rate": 0.45,
    "compare": 0.15800000000000125,
    "rate_open": 0.2,
    "rate_high": 0.48,
    "rate_low": -0.23,
    "rate_volume": 12.82
  },
  {
    "index": 1939,
    "date": "2017-04-18",
    "close": 35.3,
    "open": 35.352,
    "high": 35.51,
    "low": 35.278,
    "volume": 58790176.0,
    "rate": 0.37,
    "compare": 0.12999999999999545,
    "rate_open": 0.52,
    "rate_high": 0.97,
    "rate_low": 0.31,
    "rate_volume": -15.18
  },
  {
    "index": 1938,
    "date": "2017-04-19",
    "close": 35.17,
    "open": 35.47,
    "high": 35.5,
    "low": 35.112,
    "volume": 69313500.0,
    "rate": -1.24,
    "compare": -0.4399999999999977,
    "rate_open": -0.39,
    "rate_high": -0.31,
    "rate_low": -1.4,
    "rate_volume": -25.69
  },
  {
    "index": 1937,
    "date": "2017-04-20",
    "close": 35.61,
    "open": 35.305,
    "high": 35.73,
    "low": 35.29,
    "volume": 93278248.0,
    "rate": 0.12,
    "compare": 0.04200000000000159,
    "rate_open": -0.74,
    "rate_high": 0.46,
    "rate_low": -0.78,
    "rate_volume": 34.63
  },
  {
    "index": 1936,
    "date": "2017-04-21",
    "close": 35.568,
    "open": 35.61,
    "high": 35.67,
    "low": 35.462,
    "volume": 69283712.0,
    "rate": -0.95,
    "compare": -0.34199999999999875,
    "rate_open": -0.84,
    "rate_high": -0.67,
    "rate_low": -1.25,
    "rate_volume": 1.09
  },
  {
    "index": 1935,
    "date": "2017-04-24",
    "close": 35.91,
    "open": 35.875,
    "high": 35.987,
    "low": 35.795,
    "volume": 68537332.0,
    "rate": -0.62,
    "compare": -0.22300000000000608,
    "rate_open": -0.71,
    "rate_high": -0.4,
    "rate_low": -0.94,
    "rate_volume": -9.21
  },
  {
    "index": 1934,
    "date": "2017-04-25",
    "close": 36.133,
    "open": 35.977,
    "high": 36.225,
    "low": 35.968,
    "volume": 75486004.0,
    "rate": 0.59,
    "compare": 0.21300000000000097,
    "rate_open": 0.16,
    "rate_high": 0.85,
    "rate_low": 0.13,
    "rate_volume": -5.84
  },
  {
    "index": 1933,
    "date": "2017-04-26",
    "close": 35.92,
    "open": 36.117,
    "high": 36.15,
    "low": 35.844,
    "volume": 80164964.0,
    "rate": -0.08,
    "compare": -0.027000000000001023,
    "rate_open": 0.47,
    "rate_high": 0.56,
    "rate_low": -0.29,
    "rate_volume": 40.68
  },
  {
    "index": 1932,
    "date": "2017-04-27",
    "close": 35.947,
    "open": 35.981,
    "high": 36.04,
    "low": 35.828,
    "volume": 56985388.0,
    "rate": 0.09,
    "compare": 0.034000000000006025,
    "rate_open": 0.19,
    "rate_high": 0.35,
    "rate_low": -0.24,
    "rate_volume": -31.71
  },
  {
    "index": 1931,
    "date": "2017-04-28",
    "close": 35.913,
    "open": 36.023,
    "high": 36.075,
    "low": 35.818,
    "volume": 83441432.0,
    "rate": -2.0,
    "compare": -0.7320000000000064,
    "rate_open": -1.7,
    "rate_high": -1.56,
    "rate_low": -2.26,
    "rate_volume": -37.92
  },
  {
    "index": 1930,
    "date": "2017-05-01",
    "close": 36.645,
    "open": 36.275,
    "high": 36.8,
    "low": 36.24,
    "volume": 134411772.0,
    "rate": -0.63,
    "compare": -0.23199999999999932,
    "rate_open": -1.63,
    "rate_high": -0.21,
    "rate_low": -1.73,
    "rate_volume": -25.91
  },
  {
    "index": 1929,
    "date": "2017-05-02",
    "close": 36.877,
    "open": 36.885,
    "high": 37.023,
    "low": 36.71,
    "volume": 181408776.0,
    "rate": 0.3,
    "compare": 0.11200000000000188,
    "rate_open": 0.33,
    "rate_high": 0.7,
    "rate_low": -0.15,
    "rate_volume": -0.75
  },
  {
    "index": 1928,
    "date": "2017-05-03",
    "close": 36.765,
    "open": 36.398,
    "high": 36.873,
    "low": 36.068,
    "volume": 182788136.0,
    "rate": 0.36,
    "compare": 0.1319999999999979,
    "rate_open": -0.64,
    "rate_high": 0.66,
    "rate_low": -1.54,
    "rate_volume": 95.52
  },
  {
    "index": 1927,
    "date": "2017-05-04",
    "close": 36.633,
    "open": 36.63,
    "high": 36.785,
    "low": 36.453,
    "volume": 93487488.0,
    "rate": -1.63,
    "compare": -0.6069999999999993,
    "rate_open": -1.64,
    "rate_high": -1.22,
    "rate_low": -2.11,
    "rate_volume": -14.48
  },
  {
    "index": 1926,
    "date": "2017-05-05",
    "close": 37.24,
    "open": 36.69,
    "high": 37.245,
    "low": 36.69,
    "volume": 109310900.0,
    "rate": -2.65,
    "compare": -1.0120000000000005,
    "rate_open": -4.08,
    "rate_high": -2.63,
    "rate_low": -4.08,
    "rate_volume": -43.95
  },
  {
    "index": 1925,
    "date": "2017-05-08",
    "close": 38.252,
    "open": 37.258,
    "high": 38.425,
    "low": 37.258,
    "volume": 195009652.0,
    "rate": -0.64,
    "compare": -0.2459999999999951,
    "rate_open": -3.22,
    "rate_high": -0.19,
    "rate_low": -3.22,
    "rate_volume": 24.59
  },
  {
    "index": 1924,
    "date": "2017-05-09",
    "close": 38.498,
    "open": 38.468,
    "high": 38.72,
    "low": 38.362,
    "volume": 156521452.0,
    "rate": 0.48,
    "compare": 0.18299999999999983,
    "rate_open": 0.4,
    "rate_high": 1.06,
    "rate_low": 0.12,
    "rate_volume": 51.63
  },
  {
    "index": 1923,
    "date": "2017-05-10",
    "close": 38.315,
    "open": 38.407,
    "high": 38.485,
    "low": 38.028,
    "volume": 103222768.0,
    "rate": -0.45,
    "compare": -0.17200000000000415,
    "rate_open": -0.21,
    "rate_high": -0.01,
    "rate_low": -1.19,
    "rate_volume": -5.32
  },
  {
    "index": 1922,
    "date": "2017-05-11",
    "close": 38.487,
    "open": 38.112,
    "high": 38.517,
    "low": 38.078,
    "volume": 109020232.0,
    "rate": -1.38,
    "compare": -0.5379999999999967,
    "rate_open": -2.34,
    "rate_high": -1.3,
    "rate_low": -2.43,
    "rate_volume": -16.21
  },
  {
    "index": 1921,
    "date": "2017-05-12",
    "close": 39.025,
    "open": 38.675,
    "high": 39.105,
    "low": 38.667,
    "volume": 130108068.0,
    "rate": 0.26,
    "compare": 0.10000000000000142,
    "rate_open": -0.64,
    "rate_high": 0.46,
    "rate_low": -0.66,
    "rate_volume": 25.06
  },
  {
    "index": 1920,
    "date": "2017-05-15",
    "close": 38.925,
    "open": 39.002,
    "high": 39.163,
    "low": 38.763,
    "volume": 104038876.0,
    "rate": 0.15,
    "compare": 0.05799999999999983,
    "rate_open": 0.35,
    "rate_high": 0.76,
    "rate_low": -0.27,
    "rate_volume": 29.73
  },
  {
    "index": 1919,
    "date": "2017-05-16",
    "close": 38.867,
    "open": 38.985,
    "high": 39.015,
    "low": 38.68,
    "volume": 80193912.0,
    "rate": 3.47,
    "compare": 1.3049999999999997,
    "rate_open": 3.79,
    "rate_high": 3.87,
    "rate_low": 2.98,
    "rate_volume": -60.51
  },
  {
    "index": 1918,
    "date": "2017-05-17",
    "close": 37.562,
    "open": 38.4,
    "high": 38.642,
    "low": 37.428,
    "volume": 203070712.0,
    "rate": -1.5,
    "compare": -0.5730000000000004,
    "rate_open": 0.69,
    "rate_high": 1.33,
    "rate_low": -1.85,
    "rate_volume": 51.24
  },
  {
    "index": 1917,
    "date": "2017-05-18",
    "close": 38.135,
    "open": 37.818,
    "high": 38.335,
    "low": 37.782,
    "volume": 134272860.0,
    "rate": -0.34,
    "compare": -0.13000000000000256,
    "rate_open": -1.17,
    "rate_high": 0.18,
    "rate_low": -1.26,
    "rate_volume": 24.51
  },
  {
    "index": 1916,
    "date": "2017-05-19",
    "close": 38.265,
    "open": 38.345,
    "high": 38.495,
    "low": 38.157,
    "volume": 107843152.0,
    "rate": -0.61,
    "compare": -0.232999999999997,
    "rate_open": -0.4,
    "rate_high": -0.01,
    "rate_low": -0.89,
    "rate_volume": 17.39
  },
  {
    "index": 1915,
    "date": "2017-05-22",
    "close": 38.498,
    "open": 38.5,
    "high": 38.645,
    "low": 38.227,
    "volume": 91865748.0,
    "rate": 0.12,
    "compare": 0.047999999999994714,
    "rate_open": 0.13,
    "rate_high": 0.51,
    "rate_low": -0.58,
    "rate_volume": 15.3
  },
  {
    "index": 1914,
    "date": "2017-05-23",
    "close": 38.45,
    "open": 38.725,
    "high": 38.725,
    "low": 38.328,
    "volume": 79675484.0,
    "rate": 0.3,
    "compare": 0.11500000000000199,
    "rate_open": 1.02,
    "rate_high": 1.02,
    "rate_low": -0.02,
    "rate_volume": 3.64
  },
  {
    "index": 1913,
    "date": "2017-05-24",
    "close": 38.335,
    "open": 38.46,
    "high": 38.542,
    "low": 38.167,
    "volume": 76876616.0,
    "rate": -0.35,
    "compare": -0.13300000000000267,
    "rate_open": -0.02,
    "rate_high": 0.19,
    "rate_low": -0.78,
    "rate_volume": -0.09
  },
  {
    "index": 1912,
    "date": "2017-05-25",
    "close": 38.468,
    "open": 38.432,
    "high": 38.587,
    "low": 38.258,
    "volume": 76942392.0,
    "rate": 0.17,
    "compare": 0.06500000000000483,
    "rate_open": 0.08,
    "rate_high": 0.48,
    "rate_low": -0.38,
    "rate_volume": -12.28
  },
  {
    "index": 1911,
    "date": "2017-05-26",
    "close": 38.403,
    "open": 38.5,
    "high": 38.56,
    "low": 38.328,
    "volume": 87710548.0,
    "rate": -0.04,
    "compare": -0.014000000000002899,
    "rate_open": 0.22,
    "rate_high": 0.37,
    "rate_low": -0.23,
    "rate_volume": 8.95
  },
  {
    "index": 1910,
    "date": "2017-05-30",
    "close": 38.417,
    "open": 38.355,
    "high": 38.608,
    "low": 38.333,
    "volume": 80507404.0,
    "rate": 0.59,
    "compare": 0.22700000000000387,
    "rate_open": 0.43,
    "rate_high": 1.09,
    "rate_low": 0.37,
    "rate_volume": -17.69
  },
  {
    "index": 1909,
    "date": "2017-05-31",
    "close": 38.19,
    "open": 38.492,
    "high": 38.542,
    "low": 38.095,
    "volume": 97804656.0,
    "rate": -0.27,
    "compare": -0.10500000000000398,
    "rate_open": 0.51,
    "rate_high": 0.64,
    "rate_low": -0.52,
    "rate_volume": 49.06
  },
  {
    "index": 1908,
    "date": "2017-06-01",
    "close": 38.295,
    "open": 38.292,
    "high": 38.333,
    "low": 38.055,
    "volume": 65616352.0,
    "rate": -1.46,
    "compare": -0.5670000000000002,
    "rate_open": -1.47,
    "rate_high": -1.36,
    "rate_low": -2.08,
    "rate_volume": -40.93
  },
  {
    "index": 1907,
    "date": "2017-06-02",
    "close": 38.862,
    "open": 38.395,
    "high": 38.862,
    "low": 38.222,
    "volume": 111082860.0,
    "rate": 0.98,
    "compare": 0.3790000000000049,
    "rate_open": -0.23,
    "rate_high": 0.98,
    "rate_low": -0.68,
    "rate_volume": 9.63
  },
  {
    "index": 1906,
    "date": "2017-06-05",
    "close": 38.483,
    "open": 38.585,
    "high": 38.612,
    "low": 38.365,
    "volume": 101326648.0,
    "rate": -0.33,
    "compare": -0.1290000000000049,
    "rate_open": -0.07,
    "rate_high": 0.0,
    "rate_low": -0.64,
    "rate_volume": -4.86
  },
  {
    "index": 1905,
    "date": "2017-06-06",
    "close": 38.612,
    "open": 38.475,
    "high": 38.953,
    "low": 38.445,
    "volume": 106499704.0,
    "rate": -0.59,
    "compare": -0.23100000000000165,
    "rate_open": -0.95,
    "rate_high": 0.28,
    "rate_low": -1.02,
    "rate_volume": 26.37
  },
  {
    "index": 1904,
    "date": "2017-06-07",
    "close": 38.843,
    "open": 38.755,
    "high": 38.995,
    "low": 38.62,
    "volume": 84278588.0,
    "rate": 0.25,
    "compare": 0.09500000000000597,
    "rate_open": 0.02,
    "rate_high": 0.64,
    "rate_low": -0.33,
    "rate_volume": -0.85
  },
  {
    "index": 1903,
    "date": "2017-06-08",
    "close": 38.748,
    "open": 38.812,
    "high": 38.885,
    "low": 38.6,
    "volume": 85003192.0,
    "rate": 4.04,
    "compare": 1.5030000000000001,
    "rate_open": 4.21,
    "rate_high": 4.4,
    "rate_low": 3.64,
    "rate_volume": -67.25
  },
  {
    "index": 1902,
    "date": "2017-06-09",
    "close": 37.245,
    "open": 38.797,
    "high": 38.797,
    "low": 36.505,
    "volume": 259530628.0,
    "rate": 2.45,
    "compare": 0.8900000000000006,
    "rate_open": 6.72,
    "rate_high": 6.72,
    "rate_low": 0.41,
    "rate_volume": -10.27
  },
  {
    "index": 1901,
    "date": "2017-06-12",
    "close": 36.355,
    "open": 36.435,
    "high": 36.523,
    "low": 35.627,
    "volume": 289229320.0,
    "rate": -0.8,
    "compare": -0.29300000000000637,
    "rate_open": -0.58,
    "rate_high": -0.34,
    "rate_low": -2.79,
    "rate_volume": 111.64
  },
  {
    "index": 1900,
    "date": "2017-06-13",
    "close": 36.648,
    "open": 36.79,
    "high": 36.862,
    "low": 36.288,
    "volume": 136661780.0,
    "rate": 0.99,
    "compare": 0.3580000000000041,
    "rate_open": 1.38,
    "rate_high": 1.58,
    "rate_low": -0.01,
    "rate_volume": 8.35
  },
  {
    "index": 1899,
    "date": "2017-06-14",
    "close": 36.29,
    "open": 36.875,
    "high": 36.875,
    "low": 35.96,
    "volume": 126124928.0,
    "rate": 0.6,
    "compare": 0.21799999999999642,
    "rate_open": 2.23,
    "rate_high": 2.23,
    "rate_low": -0.31,
    "rate_volume": -1.97
  },
  {
    "index": 1898,
    "date": "2017-06-15",
    "close": 36.072,
    "open": 35.83,
    "high": 36.12,
    "low": 35.553,
    "volume": 128661492.0,
    "rate": 1.42,
    "compare": 0.5040000000000049,
    "rate_open": 0.74,
    "rate_high": 1.55,
    "rate_low": -0.04,
    "rate_volume": -36.13
  },
  {
    "index": 1897,
    "date": "2017-06-16",
    "close": 35.568,
    "open": 35.945,
    "high": 36.125,
    "low": 35.55,
    "volume": 201444372.0,
    "rate": -2.78,
    "compare": -1.017000000000003,
    "rate_open": -1.75,
    "rate_high": -1.26,
    "rate_low": -2.83,
    "rate_volume": 54.76
  },
  {
    "index": 1896,
    "date": "2017-06-19",
    "close": 36.585,
    "open": 35.915,
    "high": 36.685,
    "low": 35.915,
    "volume": 130165616.0,
    "rate": 0.92,
    "compare": 0.3329999999999984,
    "rate_open": -0.93,
    "rate_high": 1.19,
    "rate_low": -0.93,
    "rate_volume": 30.69
  },
  {
    "index": 1895,
    "date": "2017-06-20",
    "close": 36.252,
    "open": 36.718,
    "high": 36.718,
    "low": 36.235,
    "volume": 99600292.0,
    "rate": -0.59,
    "compare": -0.21600000000000108,
    "rate_open": 0.69,
    "rate_high": 0.69,
    "rate_low": -0.64,
    "rate_volume": 17.09
  },
  {
    "index": 1894,
    "date": "2017-06-21",
    "close": 36.468,
    "open": 36.38,
    "high": 36.517,
    "low": 36.153,
    "volume": 85063004.0,
    "rate": 0.17,
    "compare": 0.06100000000000705,
    "rate_open": -0.07,
    "rate_high": 0.3,
    "rate_low": -0.7,
    "rate_volume": 11.3
  },
  {
    "index": 1893,
    "date": "2017-06-22",
    "close": 36.407,
    "open": 36.443,
    "high": 36.675,
    "low": 36.28,
    "volume": 76425176.0,
    "rate": -0.45,
    "compare": -0.1630000000000038,
    "rate_open": -0.35,
    "rate_high": 0.29,
    "rate_low": -0.79,
    "rate_volume": -46.09
  },
  {
    "index": 1892,
    "date": "2017-06-23",
    "close": 36.57,
    "open": 36.282,
    "high": 36.79,
    "low": 36.278,
    "volume": 141757556.0,
    "rate": 0.32,
    "compare": 0.11500000000000199,
    "rate_open": -0.47,
    "rate_high": 0.92,
    "rate_low": -0.49,
    "rate_volume": 37.94
  },
  {
    "index": 1891,
    "date": "2017-06-26",
    "close": 36.455,
    "open": 36.792,
    "high": 37.07,
    "low": 36.345,
    "volume": 102769444.0,
    "rate": 1.46,
    "compare": 0.5229999999999961,
    "rate_open": 2.39,
    "rate_high": 3.17,
    "rate_low": 1.15,
    "rate_volume": 3.76
  },
  {
    "index": 1890,
    "date": "2017-06-27",
    "close": 35.932,
    "open": 36.252,
    "high": 36.54,
    "low": 35.905,
    "volume": 99047564.0,
    "rate": -1.44,
    "compare": -0.5259999999999962,
    "rate_open": -0.57,
    "rate_high": 0.22,
    "rate_low": -1.52,
    "rate_volume": 12.13
  },
  {
    "index": 1889,
    "date": "2017-06-28",
    "close": 36.458,
    "open": 36.123,
    "high": 36.528,
    "low": 35.79,
    "volume": 88329728.0,
    "rate": 1.5,
    "compare": 0.5379999999999967,
    "rate_open": 0.57,
    "rate_high": 1.69,
    "rate_low": -0.36,
    "rate_volume": -29.9
  },
  {
    "index": 1888,
    "date": "2017-06-29",
    "close": 35.92,
    "open": 36.178,
    "high": 36.282,
    "low": 35.57,
    "volume": 125997472.0,
    "rate": -0.24,
    "compare": -0.08500000000000085,
    "rate_open": 0.48,
    "rate_high": 0.77,
    "rate_low": -1.21,
    "rate_volume": 36.81
  },
  {
    "index": 1887,
    "date": "2017-06-30",
    "close": 36.005,
    "open": 36.112,
    "high": 36.24,
    "low": 35.945,
    "volume": 92096428.0,
    "rate": 0.36,
    "compare": 0.13000000000000256,
    "rate_open": 0.66,
    "rate_high": 1.02,
    "rate_low": 0.2,
    "rate_volume": 61.26
  },
  {
    "index": 1886,
    "date": "2017-07-03",
    "close": 35.875,
    "open": 36.233,
    "high": 36.325,
    "low": 35.775,
    "volume": 57111392.0,
    "rate": -0.41,
    "compare": -0.14800000000000324,
    "rate_open": 0.58,
    "rate_high": 0.84,
    "rate_low": -0.69,
    "rate_volume": -33.81
  },
  {
    "index": 1885,
    "date": "2017-07-05",
    "close": 36.023,
    "open": 35.922,
    "high": 36.197,
    "low": 35.681,
    "volume": 86278228.0,
    "rate": 0.96,
    "compare": 0.3410000000000011,
    "rate_open": 0.67,
    "rate_high": 1.44,
    "rate_low": -0.0,
    "rate_volume": -10.61
  },
  {
    "index": 1884,
    "date": "2017-07-06",
    "close": 35.682,
    "open": 35.755,
    "high": 35.875,
    "low": 35.602,
    "volume": 96515128.0,
    "rate": -1.01,
    "compare": -0.36299999999999955,
    "rate_open": -0.8,
    "rate_high": -0.47,
    "rate_low": -1.23,
    "rate_volume": 25.66
  },
  {
    "index": 1883,
    "date": "2017-07-07",
    "close": 36.045,
    "open": 35.725,
    "high": 36.188,
    "low": 35.725,
    "volume": 76806848.0,
    "rate": -0.61,
    "compare": -0.21999999999999886,
    "rate_open": -1.49,
    "rate_high": -0.21,
    "rate_low": -1.49,
    "rate_volume": -8.96
  },
  {
    "index": 1882,
    "date": "2017-07-10",
    "close": 36.265,
    "open": 36.028,
    "high": 36.487,
    "low": 35.843,
    "volume": 84362544.0,
    "rate": -0.32,
    "compare": -0.1180000000000021,
    "rate_open": -0.98,
    "rate_high": 0.29,
    "rate_low": -1.48,
    "rate_volume": 6.62
  },
  {
    "index": 1881,
    "date": "2017-07-11",
    "close": 36.383,
    "open": 36.182,
    "high": 36.462,
    "low": 36.095,
    "volume": 79127344.0,
    "rate": -0.14,
    "compare": -0.0519999999999996,
    "rate_open": -0.69,
    "rate_high": 0.07,
    "rate_low": -0.93,
    "rate_volume": -20.51
  },
  {
    "index": 1880,
    "date": "2017-07-12",
    "close": 36.435,
    "open": 36.468,
    "high": 36.545,
    "low": 36.205,
    "volume": 99537912.0,
    "rate": -1.38,
    "compare": -0.5079999999999956,
    "rate_open": -1.29,
    "rate_high": -1.08,
    "rate_low": -2.0,
    "rate_volume": -1.25
  },
  {
    "index": 1879,
    "date": "2017-07-13",
    "close": 36.943,
    "open": 36.375,
    "high": 37.123,
    "low": 36.36,
    "volume": 100797492.0,
    "rate": -0.85,
    "compare": -0.31700000000000017,
    "rate_open": -2.38,
    "rate_high": -0.37,
    "rate_low": -2.42,
    "rate_volume": 25.17
  },
  {
    "index": 1878,
    "date": "2017-07-14",
    "close": 37.26,
    "open": 36.992,
    "high": 37.333,
    "low": 36.833,
    "volume": 80528244.0,
    "rate": -0.35,
    "compare": -0.13000000000000256,
    "rate_open": -1.06,
    "rate_high": -0.15,
    "rate_low": -1.49,
    "rate_volume": -15.39
  },
  {
    "index": 1877,
    "date": "2017-07-17",
    "close": 37.39,
    "open": 37.205,
    "high": 37.725,
    "low": 37.142,
    "volume": 95173824.0,
    "rate": -0.35,
    "compare": -0.13000000000000256,
    "rate_open": -0.84,
    "rate_high": 0.55,
    "rate_low": -1.01,
    "rate_volume": 33.16
  },
  {
    "index": 1876,
    "date": "2017-07-18",
    "close": 37.52,
    "open": 37.3,
    "high": 37.532,
    "low": 37.167,
    "volume": 71475168.0,
    "rate": -0.62,
    "compare": -0.23499999999999943,
    "rate_open": -1.21,
    "rate_high": -0.59,
    "rate_low": -1.56,
    "rate_volume": -14.6
  },
  {
    "index": 1875,
    "date": "2017-07-19",
    "close": 37.755,
    "open": 37.62,
    "high": 37.855,
    "low": 37.487,
    "volume": 83691876.0,
    "rate": 0.45,
    "compare": 0.1700000000000017,
    "rate_open": 0.09,
    "rate_high": 0.72,
    "rate_low": -0.26,
    "rate_volume": 21.34
  },
  {
    "index": 1874,
    "date": "2017-07-20",
    "close": 37.585,
    "open": 37.875,
    "high": 37.935,
    "low": 37.547,
    "volume": 68974992.0,
    "rate": 0.05,
    "compare": 0.017000000000003013,
    "rate_open": 0.82,
    "rate_high": 0.98,
    "rate_low": -0.06,
    "rate_volume": -34.32
  },
  {
    "index": 1873,
    "date": "2017-07-21",
    "close": 37.568,
    "open": 37.498,
    "high": 37.61,
    "low": 37.22,
    "volume": 105010520.0,
    "rate": -1.2,
    "compare": -0.4550000000000054,
    "rate_open": -1.38,
    "rate_high": -1.09,
    "rate_low": -2.11,
    "rate_volume": 22.14
  },
  {
    "index": 1872,
    "date": "2017-07-24",
    "close": 38.023,
    "open": 37.645,
    "high": 38.11,
    "low": 37.475,
    "volume": 85972640.0,
    "rate": -0.42,
    "compare": -0.16199999999999903,
    "rate_open": -1.41,
    "rate_high": -0.2,
    "rate_low": -1.86,
    "rate_volume": 14.0
  },
  {
    "index": 1871,
    "date": "2017-07-25",
    "close": 38.185,
    "open": 37.95,
    "high": 38.46,
    "low": 37.95,
    "volume": 75415728.0,
    "rate": -0.47,
    "compare": -0.17999999999999972,
    "rate_open": -1.08,
    "rate_high": 0.25,
    "rate_low": -1.08,
    "rate_volume": 19.47
  },
  {
    "index": 1870,
    "date": "2017-07-26",
    "close": 38.365,
    "open": 38.337,
    "high": 38.483,
    "low": 38.265,
    "volume": 63123804.0,
    "rate": 1.93,
    "compare": 0.7250000000000014,
    "rate_open": 1.85,
    "rate_high": 2.24,
    "rate_low": 1.66,
    "rate_volume": -51.41
  },
  {
    "index": 1869,
    "date": "2017-07-27",
    "close": 37.64,
    "open": 38.438,
    "high": 38.498,
    "low": 36.825,
    "volume": 129905348.0,
    "rate": 0.71,
    "compare": 0.26500000000000057,
    "rate_open": 2.84,
    "rate_high": 3.0,
    "rate_low": -1.47,
    "rate_volume": 88.67
  },
  {
    "index": 1868,
    "date": "2017-07-28",
    "close": 37.375,
    "open": 37.472,
    "high": 37.557,
    "low": 37.297,
    "volume": 68854612.0,
    "rate": 0.52,
    "compare": 0.19299999999999784,
    "rate_open": 0.78,
    "rate_high": 1.01,
    "rate_low": 0.31,
    "rate_volume": -13.26
  },
  {
    "index": 1867,
    "date": "2017-07-31",
    "close": 37.182,
    "open": 37.475,
    "high": 37.583,
    "low": 37.032,
    "volume": 79383680.0,
    "rate": -0.88,
    "compare": -0.33099999999999596,
    "rate_open": -0.1,
    "rate_high": 0.19,
    "rate_low": -1.28,
    "rate_volume": -43.89
  },
  {
    "index": 1866,
    "date": "2017-08-01",
    "close": 37.513,
    "open": 37.275,
    "high": 37.555,
    "low": 37.102,
    "volume": 141474580.0,
    "rate": -4.51,
    "compare": -1.7719999999999985,
    "rate_open": -5.12,
    "rate_high": -4.4,
    "rate_low": -5.56,
    "rate_volume": -49.43
  },
  {
    "index": 1865,
    "date": "2017-08-02",
    "close": 39.285,
    "open": 39.82,
    "high": 39.938,
    "low": 39.04,
    "volume": 279747200.0,
    "rate": 1.01,
    "compare": 0.3929999999999936,
    "rate_open": 2.39,
    "rate_high": 2.69,
    "rate_low": 0.38,
    "rate_volume": 158.1
  },
  {
    "index": 1864,
    "date": "2017-08-03",
    "close": 38.892,
    "open": 39.263,
    "high": 39.303,
    "low": 38.755,
    "volume": 108389184.0,
    "rate": -0.52,
    "compare": -0.2049999999999983,
    "rate_open": 0.42,
    "rate_high": 0.53,
    "rate_low": -0.87,
    "rate_volume": 31.8
  },
  {
    "index": 1863,
    "date": "2017-08-04",
    "close": 39.097,
    "open": 39.017,
    "high": 39.35,
    "low": 38.922,
    "volume": 82239408.0,
    "rate": -1.53,
    "compare": -0.6060000000000016,
    "rate_open": -1.73,
    "rate_high": -0.89,
    "rate_low": -1.97,
    "rate_volume": -5.99
  },
  {
    "index": 1862,
    "date": "2017-08-07",
    "close": 39.703,
    "open": 39.265,
    "high": 39.73,
    "low": 39.168,
    "volume": 87481284.0,
    "rate": -0.79,
    "compare": -0.31700000000000017,
    "rate_open": -1.89,
    "rate_high": -0.72,
    "rate_low": -2.13,
    "rate_volume": -39.59
  },
  {
    "index": 1861,
    "date": "2017-08-08",
    "close": 40.02,
    "open": 39.65,
    "high": 40.458,
    "low": 39.568,
    "volume": 144823584.0,
    "rate": -0.61,
    "compare": -0.24499999999999744,
    "rate_open": -1.53,
    "rate_high": 0.48,
    "rate_low": -1.73,
    "rate_volume": 38.55
  },
  {
    "index": 1860,
    "date": "2017-08-09",
    "close": 40.265,
    "open": 39.815,
    "high": 40.318,
    "low": 39.778,
    "volume": 104526120.0,
    "rate": 3.7,
    "compare": 1.4350000000000023,
    "rate_open": 2.54,
    "rate_high": 3.83,
    "rate_low": 2.44,
    "rate_volume": -35.96
  },
  {
    "index": 1859,
    "date": "2017-08-10",
    "close": 38.83,
    "open": 39.975,
    "high": 40.0,
    "low": 38.657,
    "volume": 163217092.0,
    "rate": -1.37,
    "compare": -0.5399999999999991,
    "rate_open": 1.54,
    "rate_high": 1.6,
    "rate_low": -1.81,
    "rate_volume": 55.4
  },
  {
    "index": 1858,
    "date": "2017-08-11",
    "close": 39.37,
    "open": 39.15,
    "high": 39.643,
    "low": 39.017,
    "volume": 105028384.0,
    "rate": -1.48,
    "compare": -0.5920000000000059,
    "rate_open": -2.03,
    "rate_high": -0.8,
    "rate_low": -2.36,
    "rate_volume": 18.69
  },
  {
    "index": 1857,
    "date": "2017-08-14",
    "close": 39.962,
    "open": 39.83,
    "high": 40.053,
    "low": 39.688,
    "volume": 88490936.0,
    "rate": -1.08,
    "compare": -0.4379999999999953,
    "rate_open": -1.41,
    "rate_high": -0.86,
    "rate_low": -1.76,
    "rate_volume": -24.92
  },
  {
    "index": 1856,
    "date": "2017-08-15",
    "close": 40.4,
    "open": 40.165,
    "high": 40.549,
    "low": 40.035,
    "volume": 117861948.0,
    "rate": 0.41,
    "compare": 0.1629999999999967,
    "rate_open": -0.18,
    "rate_high": 0.78,
    "rate_low": -0.5,
    "rate_volume": 6.48
  },
  {
    "index": 1855,
    "date": "2017-08-16",
    "close": 40.237,
    "open": 40.485,
    "high": 40.627,
    "low": 40.038,
    "volume": 110686448.0,
    "rate": 1.96,
    "compare": 0.7719999999999985,
    "rate_open": 2.58,
    "rate_high": 2.94,
    "rate_low": 1.45,
    "rate_volume": -0.96
  },
  {
    "index": 1854,
    "date": "2017-08-17",
    "close": 39.465,
    "open": 40.13,
    "high": 40.178,
    "low": 39.46,
    "volume": 111762260.0,
    "rate": 0.23,
    "compare": 0.09000000000000341,
    "rate_open": 1.92,
    "rate_high": 2.04,
    "rate_low": 0.22,
    "rate_volume": 1.87
  },
  {
    "index": 1853,
    "date": "2017-08-18",
    "close": 39.375,
    "open": 39.465,
    "high": 39.875,
    "low": 39.18,
    "volume": 109712276.0,
    "rate": 0.18,
    "compare": 0.07200000000000273,
    "rate_open": 0.41,
    "rate_high": 1.46,
    "rate_low": -0.31,
    "rate_volume": 4.02
  },
  {
    "index": 1852,
    "date": "2017-08-21",
    "close": 39.303,
    "open": 39.375,
    "high": 39.472,
    "low": 38.778,
    "volume": 105474112.0,
    "rate": -1.61,
    "compare": -0.642000000000003,
    "rate_open": -1.43,
    "rate_high": -1.18,
    "rate_low": -2.92,
    "rate_volume": 22.05
  },
  {
    "index": 1851,
    "date": "2017-08-22",
    "close": 39.945,
    "open": 39.557,
    "high": 40.0,
    "low": 39.505,
    "volume": 86418340.0,
    "rate": -0.13,
    "compare": -0.04999999999999716,
    "rate_open": -1.1,
    "rate_high": 0.01,
    "rate_low": -1.23,
    "rate_volume": 11.37
  },
  {
    "index": 1850,
    "date": "2017-08-23",
    "close": 39.995,
    "open": 39.767,
    "high": 40.117,
    "low": 39.72,
    "volume": 77596324.0,
    "rate": 0.44,
    "compare": 0.1769999999999996,
    "rate_open": -0.13,
    "rate_high": 0.75,
    "rate_low": -0.25,
    "rate_volume": -2.12
  },
  {
    "index": 1849,
    "date": "2017-08-24",
    "close": 39.818,
    "open": 40.108,
    "high": 40.185,
    "low": 39.638,
    "volume": 79275672.0,
    "rate": -0.37,
    "compare": -0.14700000000000557,
    "rate_open": 0.36,
    "rate_high": 0.55,
    "rate_low": -0.82,
    "rate_volume": -22.22
  },
  {
    "index": 1848,
    "date": "2017-08-25",
    "close": 39.965,
    "open": 39.913,
    "high": 40.14,
    "low": 39.818,
    "volume": 101920252.0,
    "rate": -1.0,
    "compare": -0.4019999999999939,
    "rate_open": -1.12,
    "rate_high": -0.56,
    "rate_low": -1.36,
    "rate_volume": -1.87
  },
  {
    "index": 1847,
    "date": "2017-08-28",
    "close": 40.367,
    "open": 40.035,
    "high": 40.5,
    "low": 39.983,
    "volume": 103863888.0,
    "rate": -0.88,
    "compare": -0.35999999999999943,
    "rate_open": -1.7,
    "rate_high": -0.56,
    "rate_low": -1.83,
    "rate_volume": -12.03
  },
  {
    "index": 1846,
    "date": "2017-08-29",
    "close": 40.727,
    "open": 40.025,
    "high": 40.78,
    "low": 40.0,
    "volume": 118067640.0,
    "rate": -0.27,
    "compare": -0.11000000000000654,
    "rate_open": -1.99,
    "rate_high": -0.14,
    "rate_low": -2.05,
    "rate_volume": 8.24
  },
  {
    "index": 1845,
    "date": "2017-08-30",
    "close": 40.837,
    "open": 40.95,
    "high": 40.972,
    "low": 40.653,
    "volume": 109078336.0,
    "rate": -0.4,
    "compare": -0.1629999999999967,
    "rate_open": -0.12,
    "rate_high": -0.07,
    "rate_low": -0.85,
    "rate_volume": 1.81
  },
  {
    "index": 1844,
    "date": "2017-08-31",
    "close": 41.0,
    "open": 40.91,
    "high": 41.13,
    "low": 40.87,
    "volume": 107140384.0,
    "rate": -0.03,
    "compare": -0.012999999999998124,
    "rate_open": -0.25,
    "rate_high": 0.29,
    "rate_low": -0.35,
    "rate_volume": 61.44
  },
  {
    "index": 1843,
    "date": "2017-09-01",
    "close": 41.013,
    "open": 41.2,
    "high": 41.235,
    "low": 40.907,
    "volume": 66364204.0,
    "rate": 1.22,
    "compare": 0.492999999999995,
    "rate_open": 1.68,
    "rate_high": 1.76,
    "rate_low": 0.96,
    "rate_volume": -43.83
  },
  {
    "index": 1842,
    "date": "2017-09-05",
    "close": 40.52,
    "open": 40.938,
    "high": 41.062,
    "low": 40.14,
    "volume": 118145256.0,
    "rate": 0.11,
    "compare": 0.043000000000006366,
    "rate_open": 1.14,
    "rate_high": 1.45,
    "rate_low": -0.83,
    "rate_volume": 36.42
  },
  {
    "index": 1841,
    "date": "2017-09-06",
    "close": 40.477,
    "open": 40.678,
    "high": 40.748,
    "low": 40.13,
    "volume": 86606904.0,
    "rate": 0.4,
    "compare": 0.16199999999999903,
    "rate_open": 0.9,
    "rate_high": 1.07,
    "rate_low": -0.46,
    "rate_volume": -1.26
  },
  {
    "index": 1840,
    "date": "2017-09-07",
    "close": 40.315,
    "open": 40.523,
    "high": 40.56,
    "low": 40.09,
    "volume": 87714008.0,
    "rate": 1.66,
    "compare": 0.6580000000000013,
    "rate_open": 2.18,
    "rate_high": 2.28,
    "rate_low": 1.09,
    "rate_volume": -23.36
  },
  {
    "index": 1839,
    "date": "2017-09-08",
    "close": 39.657,
    "open": 40.215,
    "high": 40.288,
    "low": 39.633,
    "volume": 114446140.0,
    "rate": -1.78,
    "compare": -0.7180000000000035,
    "rate_open": -0.4,
    "rate_high": -0.22,
    "rate_low": -1.84,
    "rate_volume": -9.4
  },
  {
    "index": 1838,
    "date": "2017-09-11",
    "close": 40.375,
    "open": 40.125,
    "high": 40.513,
    "low": 39.972,
    "volume": 126323192.0,
    "rate": 0.4,
    "compare": 0.1599999999999966,
    "rate_open": -0.22,
    "rate_high": 0.74,
    "rate_low": -0.6,
    "rate_volume": -55.96
  },
  {
    "index": 1837,
    "date": "2017-09-12",
    "close": 40.215,
    "open": 40.653,
    "high": 40.99,
    "low": 39.693,
    "volume": 286856184.0,
    "rate": 0.76,
    "compare": 0.3020000000000067,
    "rate_open": 1.85,
    "rate_high": 2.7,
    "rate_low": -0.55,
    "rate_volume": 59.69
  },
  {
    "index": 1836,
    "date": "2017-09-13",
    "close": 39.913,
    "open": 39.968,
    "high": 39.99,
    "low": 39.477,
    "volume": 179629444.0,
    "rate": 0.87,
    "compare": 0.3429999999999964,
    "rate_open": 1.01,
    "rate_high": 1.06,
    "rate_low": -0.24,
    "rate_volume": 89.0
  },
  {
    "index": 1835,
    "date": "2017-09-14",
    "close": 39.57,
    "open": 39.748,
    "high": 39.85,
    "low": 39.523,
    "volume": 95042996.0,
    "rate": -1.0,
    "compare": -0.3999999999999986,
    "rate_open": -0.56,
    "rate_high": -0.3,
    "rate_low": -1.12,
    "rate_volume": -51.62
  },
  {
    "index": 1834,
    "date": "2017-09-15",
    "close": 39.97,
    "open": 39.617,
    "high": 40.242,
    "low": 39.5,
    "volume": 196458408.0,
    "rate": 0.76,
    "compare": 0.30299999999999727,
    "rate_open": -0.13,
    "rate_high": 1.45,
    "rate_low": -0.42,
    "rate_volume": 73.74
  },
  {
    "index": 1833,
    "date": "2017-09-18",
    "close": 39.667,
    "open": 40.028,
    "high": 40.125,
    "low": 39.499,
    "volume": 113077740.0,
    "rate": -0.04,
    "compare": -0.015000000000000568,
    "rate_open": 0.87,
    "rate_high": 1.12,
    "rate_low": -0.46,
    "rate_volume": 35.84
  },
  {
    "index": 1832,
    "date": "2017-09-19",
    "close": 39.682,
    "open": 39.877,
    "high": 39.943,
    "low": 39.61,
    "volume": 83242528.0,
    "rate": 1.7,
    "compare": 0.6649999999999991,
    "rate_open": 2.2,
    "rate_high": 2.37,
    "rate_low": 1.52,
    "rate_volume": -60.7
  },
  {
    "index": 1831,
    "date": "2017-09-20",
    "close": 39.017,
    "open": 39.475,
    "high": 39.565,
    "low": 38.458,
    "volume": 211805456.0,
    "rate": 1.75,
    "compare": 0.6700000000000017,
    "rate_open": 2.94,
    "rate_high": 3.18,
    "rate_low": 0.29,
    "rate_volume": 41.16
  },
  {
    "index": 1830,
    "date": "2017-09-21",
    "close": 38.347,
    "open": 38.95,
    "high": 38.95,
    "low": 38.188,
    "volume": 150046644.0,
    "rate": 0.99,
    "compare": 0.375,
    "rate_open": 2.58,
    "rate_high": 2.58,
    "rate_low": 0.57,
    "rate_volume": -19.58
  },
  {
    "index": 1829,
    "date": "2017-09-22",
    "close": 37.972,
    "open": 38.005,
    "high": 38.068,
    "low": 37.64,
    "volume": 186581772.0,
    "rate": 0.89,
    "compare": 0.3340000000000032,
    "rate_open": 0.98,
    "rate_high": 1.14,
    "rate_low": 0.01,
    "rate_volume": 5.09
  },
  {
    "index": 1828,
    "date": "2017-09-25",
    "close": 37.638,
    "open": 37.498,
    "high": 37.958,
    "low": 37.29,
    "volume": 177549344.0,
    "rate": -1.69,
    "compare": -0.6469999999999985,
    "rate_open": -2.06,
    "rate_high": -0.85,
    "rate_low": -2.6,
    "rate_volume": 21.08
  },
  {
    "index": 1827,
    "date": "2017-09-26",
    "close": 38.285,
    "open": 37.945,
    "high": 38.48,
    "low": 37.922,
    "volume": 146640180.0,
    "rate": -0.71,
    "compare": -0.27200000000000557,
    "rate_open": -1.59,
    "rate_high": -0.2,
    "rate_low": -1.65,
    "rate_volume": 43.74
  },
  {
    "index": 1826,
    "date": "2017-09-27",
    "close": 38.557,
    "open": 38.45,
    "high": 38.68,
    "low": 38.385,
    "volume": 102016908.0,
    "rate": 0.62,
    "compare": 0.23700000000000188,
    "rate_open": 0.34,
    "rate_high": 0.94,
    "rate_low": 0.17,
    "rate_volume": 15.9
  },
  {
    "index": 1825,
    "date": "2017-09-28",
    "close": 38.32,
    "open": 38.472,
    "high": 38.57,
    "low": 38.175,
    "volume": 88021820.0,
    "rate": -0.55,
    "compare": -0.21000000000000085,
    "rate_open": -0.15,
    "rate_high": 0.1,
    "rate_low": -0.92,
    "rate_volume": -16.33
  },
  {
    "index": 1824,
    "date": "2017-09-29",
    "close": 38.53,
    "open": 38.303,
    "high": 38.532,
    "low": 38.0,
    "volume": 105199240.0,
    "rate": 0.2,
    "compare": 0.07699999999999818,
    "rate_open": -0.39,
    "rate_high": 0.21,
    "rate_low": -1.18,
    "rate_volume": 40.65
  },
  {
    "index": 1823,
    "date": "2017-10-02",
    "close": 38.453,
    "open": 38.565,
    "high": 38.612,
    "low": 38.18,
    "volume": 74795368.0,
    "rate": -0.43,
    "compare": -0.1669999999999945,
    "rate_open": -0.14,
    "rate_high": -0.02,
    "rate_low": -1.14,
    "rate_volume": 15.21
  },
  {
    "index": 1822,
    "date": "2017-10-03",
    "close": 38.62,
    "open": 38.502,
    "high": 38.773,
    "low": 38.477,
    "volume": 64921172.0,
    "rate": 0.65,
    "compare": 0.25,
    "rate_open": 0.34,
    "rate_high": 1.05,
    "rate_low": 0.28,
    "rate_volume": -19.51
  },
  {
    "index": 1821,
    "date": "2017-10-04",
    "close": 38.37,
    "open": 38.407,
    "high": 38.465,
    "low": 38.115,
    "volume": 80655000.0,
    "rate": -1.23,
    "compare": -0.47700000000000387,
    "rate_open": -1.13,
    "rate_high": -0.98,
    "rate_low": -1.88,
    "rate_volume": -5.26
  },
  {
    "index": 1820,
    "date": "2017-10-05",
    "close": 38.847,
    "open": 38.545,
    "high": 38.86,
    "low": 38.513,
    "volume": 85135076.0,
    "rate": 0.06,
    "compare": 0.021999999999998465,
    "rate_open": -0.72,
    "rate_high": 0.09,
    "rate_low": -0.8,
    "rate_volume": 22.27
  },
  {
    "index": 1819,
    "date": "2017-10-06",
    "close": 38.825,
    "open": 38.742,
    "high": 38.873,
    "low": 38.64,
    "volume": 69630232.0,
    "rate": -0.35,
    "compare": -0.134999999999998,
    "rate_open": -0.56,
    "rate_high": -0.22,
    "rate_low": -0.82,
    "rate_volume": 7.04
  },
  {
    "index": 1818,
    "date": "2017-10-09",
    "close": 38.96,
    "open": 38.953,
    "high": 39.182,
    "low": 38.871,
    "volume": 65051692.0,
    "rate": -0.04,
    "compare": -0.015000000000000568,
    "rate_open": -0.06,
    "rate_high": 0.53,
    "rate_low": -0.27,
    "rate_volume": 4.14
  },
  {
    "index": 1817,
    "date": "2017-10-10",
    "close": 38.975,
    "open": 39.014,
    "high": 39.5,
    "low": 38.775,
    "volume": 62468056.0,
    "rate": -0.42,
    "compare": -0.1629999999999967,
    "rate_open": -0.32,
    "rate_high": 0.92,
    "rate_low": -0.93,
    "rate_volume": -7.62
  },
  {
    "index": 1816,
    "date": "2017-10-11",
    "close": 39.138,
    "open": 38.992,
    "high": 39.245,
    "low": 38.938,
    "volume": 67622560.0,
    "rate": 0.35,
    "compare": 0.13799999999999812,
    "rate_open": -0.02,
    "rate_high": 0.63,
    "rate_low": -0.16,
    "rate_volume": 4.84
  },
  {
    "index": 1815,
    "date": "2017-10-12",
    "close": 39.0,
    "open": 39.087,
    "high": 39.343,
    "low": 38.932,
    "volume": 64500216.0,
    "rate": -0.63,
    "compare": -0.24799999999999756,
    "rate_open": -0.41,
    "rate_high": 0.24,
    "rate_low": -0.81,
    "rate_volume": -1.64
  },
  {
    "index": 1814,
    "date": "2017-10-13",
    "close": 39.248,
    "open": 39.182,
    "high": 39.32,
    "low": 39.102,
    "volume": 65576752.0,
    "rate": -1.81,
    "compare": -0.7220000000000013,
    "rate_open": -1.97,
    "rate_high": -1.63,
    "rate_low": -2.17,
    "rate_volume": -32.03
  },
  {
    "index": 1813,
    "date": "2017-10-16",
    "close": 39.97,
    "open": 39.475,
    "high": 40.0,
    "low": 39.413,
    "volume": 96485808.0,
    "rate": -0.37,
    "compare": -0.14699999999999847,
    "rate_open": -1.6,
    "rate_high": -0.29,
    "rate_low": -1.75,
    "rate_volume": 26.97
  },
  {
    "index": 1812,
    "date": "2017-10-17",
    "close": 40.117,
    "open": 39.945,
    "high": 40.218,
    "low": 39.807,
    "volume": 75989100.0,
    "rate": 0.44,
    "compare": 0.1769999999999996,
    "rate_open": 0.01,
    "rate_high": 0.7,
    "rate_low": -0.33,
    "rate_volume": 16.02
  },
  {
    "index": 1811,
    "date": "2017-10-18",
    "close": 39.94,
    "open": 40.105,
    "high": 40.178,
    "low": 39.9,
    "volume": 65496656.0,
    "rate": 2.42,
    "compare": 0.9450000000000003,
    "rate_open": 2.85,
    "rate_high": 3.03,
    "rate_low": 2.32,
    "rate_volume": -61.55
  },
  {
    "index": 1810,
    "date": "2017-10-19",
    "close": 38.995,
    "open": 39.188,
    "high": 39.27,
    "low": 38.755,
    "volume": 170336664.0,
    "rate": -0.17,
    "compare": -0.06700000000000017,
    "rate_open": 0.32,
    "rate_high": 0.53,
    "rate_low": -0.79,
    "rate_volume": 77.63
  },
  {
    "index": 1809,
    "date": "2017-10-20",
    "close": 39.062,
    "open": 39.153,
    "high": 39.438,
    "low": 38.99,
    "volume": 95896584.0,
    "rate": 0.05,
    "compare": 0.01999999999999602,
    "rate_open": 0.28,
    "rate_high": 1.01,
    "rate_low": -0.13,
    "rate_volume": 9.05
  },
  {
    "index": 1808,
    "date": "2017-10-23",
    "close": 39.042,
    "open": 39.222,
    "high": 39.422,
    "low": 38.875,
    "volume": 87937308.0,
    "rate": -0.59,
    "compare": -0.232999999999997,
    "rate_open": -0.13,
    "rate_high": 0.37,
    "rate_low": -1.02,
    "rate_volume": 23.8
  },
  {
    "index": 1807,
    "date": "2017-10-24",
    "close": 39.275,
    "open": 39.072,
    "high": 39.355,
    "low": 39.05,
    "volume": 71028920.0,
    "rate": 0.44,
    "compare": 0.17300000000000182,
    "rate_open": -0.08,
    "rate_high": 0.65,
    "rate_low": -0.13,
    "rate_volume": -16.27
  },
  {
    "index": 1806,
    "date": "2017-10-25",
    "close": 39.102,
    "open": 39.227,
    "high": 39.388,
    "low": 38.818,
    "volume": 84828392.0,
    "rate": -0.64,
    "compare": -0.25,
    "rate_open": -0.32,
    "rate_high": 0.09,
    "rate_low": -1.36,
    "rate_volume": 24.74
  },
  {
    "index": 1805,
    "date": "2017-10-26",
    "close": 39.352,
    "open": 39.307,
    "high": 39.457,
    "low": 39.195,
    "volume": 68001876.0,
    "rate": -3.46,
    "compare": -1.4110000000000014,
    "rate_open": -3.57,
    "rate_high": -3.2,
    "rate_low": -3.85,
    "rate_volume": -61.76
  },
  {
    "index": 1804,
    "date": "2017-10-27",
    "close": 40.763,
    "open": 39.822,
    "high": 40.9,
    "low": 39.675,
    "volume": 177816640.0,
    "rate": -2.2,
    "compare": -0.9170000000000016,
    "rate_open": -4.46,
    "rate_high": -1.87,
    "rate_low": -4.81,
    "rate_volume": -0.55
  },
  {
    "index": 1803,
    "date": "2017-10-30",
    "close": 41.68,
    "open": 40.972,
    "high": 42.017,
    "low": 40.93,
    "volume": 178803088.0,
    "rate": -1.37,
    "compare": -0.5799999999999983,
    "rate_open": -3.05,
    "rate_high": -0.58,
    "rate_low": -3.15,
    "rate_volume": 24.01
  },
  {
    "index": 1802,
    "date": "2017-10-31",
    "close": 42.26,
    "open": 41.975,
    "high": 42.412,
    "low": 41.735,
    "volume": 144187312.0,
    "rate": 1.29,
    "compare": 0.5379999999999967,
    "rate_open": 0.61,
    "rate_high": 1.65,
    "rate_low": 0.03,
    "rate_volume": 7.16
  },
  {
    "index": 1801,
    "date": "2017-11-01",
    "close": 41.722,
    "open": 42.468,
    "high": 42.485,
    "low": 41.403,
    "volume": 134551048.0,
    "rate": -0.73,
    "compare": -0.3059999999999974,
    "rate_open": 1.05,
    "rate_high": 1.09,
    "rate_low": -1.49,
    "rate_volume": -18.74
  },
  {
    "index": 1800,
    "date": "2017-11-02",
    "close": 42.028,
    "open": 41.91,
    "high": 42.125,
    "low": 41.32,
    "volume": 165573492.0,
    "rate": -2.54,
    "compare": -1.0970000000000013,
    "rate_open": -2.82,
    "rate_high": -2.32,
    "rate_low": -4.19,
    "rate_volume": -30.31
  },
  {
    "index": 1799,
    "date": "2017-11-03",
    "close": 43.125,
    "open": 43.5,
    "high": 43.565,
    "low": 42.78,
    "volume": 237594524.0,
    "rate": -1.0,
    "compare": -0.4369999999999976,
    "rate_open": -0.14,
    "rate_high": 0.01,
    "rate_low": -1.8,
    "rate_volume": 69.58
  },
  {
    "index": 1798,
    "date": "2017-11-06",
    "close": 43.562,
    "open": 43.091,
    "high": 43.748,
    "low": 42.93,
    "volume": 140105224.0,
    "rate": -0.32,
    "compare": -0.14100000000000534,
    "rate_open": -1.4,
    "rate_high": 0.1,
    "rate_low": -1.77,
    "rate_volume": 43.78
  },
  {
    "index": 1797,
    "date": "2017-11-07",
    "close": 43.703,
    "open": 43.477,
    "high": 43.812,
    "low": 43.4,
    "volume": 97445940.0,
    "rate": -0.81,
    "compare": -0.3569999999999993,
    "rate_open": -1.32,
    "rate_high": -0.56,
    "rate_low": -1.5,
    "rate_volume": -0.2
  },
  {
    "index": 1796,
    "date": "2017-11-08",
    "close": 44.06,
    "open": 43.665,
    "high": 44.06,
    "low": 43.583,
    "volume": 97638108.0,
    "rate": 0.2,
    "compare": 0.09000000000000341,
    "rate_open": -0.69,
    "rate_high": 0.2,
    "rate_low": -0.88,
    "rate_volume": -17.21
  },
  {
    "index": 1795,
    "date": "2017-11-09",
    "close": 43.97,
    "open": 43.778,
    "high": 44.024,
    "low": 43.285,
    "volume": 117930384.0,
    "rate": 0.69,
    "compare": 0.30299999999999727,
    "rate_open": 0.25,
    "rate_high": 0.82,
    "rate_low": -0.87,
    "rate_volume": 17.25
  },
  {
    "index": 1794,
    "date": "2017-11-10",
    "close": 43.667,
    "open": 43.778,
    "high": 43.845,
    "low": 43.568,
    "volume": 100582000.0,
    "rate": 0.4,
    "compare": 0.17500000000000426,
    "rate_open": 0.66,
    "rate_high": 0.81,
    "rate_low": 0.17,
    "rate_volume": 48.07
  },
  {
    "index": 1793,
    "date": "2017-11-13",
    "close": 43.492,
    "open": 43.375,
    "high": 43.625,
    "low": 43.35,
    "volume": 67928320.0,
    "rate": 1.53,
    "compare": 0.6569999999999965,
    "rate_open": 1.26,
    "rate_high": 1.84,
    "rate_low": 1.2,
    "rate_volume": -31.48
  },
  {
    "index": 1792,
    "date": "2017-11-14",
    "close": 42.835,
    "open": 43.26,
    "high": 43.37,
    "low": 42.795,
    "volume": 99129948.0,
    "rate": 1.34,
    "compare": 0.5649999999999977,
    "rate_open": 2.34,
    "rate_high": 2.6,
    "rate_low": 1.24,
    "rate_volume": -15.01
  },
  {
    "index": 1791,
    "date": "2017-11-15",
    "close": 42.27,
    "open": 42.492,
    "high": 42.58,
    "low": 42.095,
    "volume": 116632280.0,
    "rate": -1.18,
    "compare": -0.5049999999999955,
    "rate_open": -0.66,
    "rate_high": -0.46,
    "rate_low": -1.59,
    "rate_volume": 23.36
  },
  {
    "index": 1790,
    "date": "2017-11-16",
    "close": 42.775,
    "open": 42.795,
    "high": 42.968,
    "low": 42.575,
    "volume": 94549936.0,
    "rate": 0.56,
    "compare": 0.23700000000000188,
    "rate_open": 0.6,
    "rate_high": 1.01,
    "rate_low": 0.09,
    "rate_volume": 7.94
  },
  {
    "index": 1789,
    "date": "2017-11-17",
    "close": 42.538,
    "open": 42.76,
    "high": 42.847,
    "low": 42.41,
    "volume": 87598176.0,
    "rate": 0.1,
    "compare": 0.04299999999999926,
    "rate_open": 0.62,
    "rate_high": 0.83,
    "rate_low": -0.2,
    "rate_volume": 34.66
  },
  {
    "index": 1788,
    "date": "2017-11-20",
    "close": 42.495,
    "open": 42.572,
    "high": 42.64,
    "low": 42.39,
    "volume": 65049788.0,
    "rate": -1.83,
    "compare": -0.7899999999999991,
    "rate_open": -1.65,
    "rate_high": -1.49,
    "rate_low": -2.07,
    "rate_volume": -35.29
  },
  {
    "index": 1787,
    "date": "2017-11-21",
    "close": 43.285,
    "open": 42.695,
    "high": 43.425,
    "low": 42.695,
    "volume": 100525180.0,
    "rate": -1.04,
    "compare": -0.4550000000000054,
    "rate_open": -2.39,
    "rate_high": -0.72,
    "rate_low": -2.39,
    "rate_volume": -1.79
  },
  {
    "index": 1786,
    "date": "2017-11-22",
    "close": 43.74,
    "open": 43.34,
    "high": 43.75,
    "low": 43.263,
    "volume": 102355700.0,
    "rate": -0.0,
    "compare": -0.001999999999995339,
    "rate_open": -0.92,
    "rate_high": 0.02,
    "rate_low": -1.1,
    "rate_volume": 82.43
  },
  {
    "index": 1785,
    "date": "2017-11-24",
    "close": 43.742,
    "open": 43.775,
    "high": 43.875,
    "low": 43.661,
    "volume": 56106692.0,
    "rate": 0.5,
    "compare": 0.2189999999999941,
    "rate_open": 0.58,
    "rate_high": 0.81,
    "rate_low": 0.32,
    "rate_volume": -32.29
  },
  {
    "index": 1784,
    "date": "2017-11-27",
    "close": 43.523,
    "open": 43.763,
    "high": 43.77,
    "low": 43.335,
    "volume": 82867208.0,
    "rate": 0.59,
    "compare": 0.2560000000000002,
    "rate_open": 1.15,
    "rate_high": 1.16,
    "rate_low": 0.16,
    "rate_volume": -21.61
  },
  {
    "index": 1783,
    "date": "2017-11-28",
    "close": 43.267,
    "open": 43.575,
    "high": 43.718,
    "low": 42.965,
    "volume": 105715208.0,
    "rate": 2.12,
    "compare": 0.8970000000000056,
    "rate_open": 2.84,
    "rate_high": 3.18,
    "rate_low": 1.4,
    "rate_volume": -36.57
  },
  {
    "index": 1782,
    "date": "2017-11-29",
    "close": 42.37,
    "open": 43.157,
    "high": 43.23,
    "low": 41.79,
    "volume": 166665456.0,
    "rate": -1.38,
    "compare": -0.5920000000000059,
    "rate_open": 0.45,
    "rate_high": 0.62,
    "rate_low": -2.73,
    "rate_volume": 0.34
  },
  {
    "index": 1781,
    "date": "2017-11-30",
    "close": 42.962,
    "open": 42.608,
    "high": 43.035,
    "low": 42.11,
    "volume": 166108872.0,
    "rate": 0.47,
    "compare": 0.19900000000000517,
    "rate_open": -0.36,
    "rate_high": 0.64,
    "rate_low": -1.53,
    "rate_volume": 4.45
  },
  {
    "index": 1780,
    "date": "2017-12-01",
    "close": 42.763,
    "open": 42.487,
    "high": 42.917,
    "low": 42.125,
    "volume": 159037152.0,
    "rate": 0.74,
    "compare": 0.3129999999999953,
    "rate_open": 0.09,
    "rate_high": 1.1,
    "rate_low": -0.77,
    "rate_volume": 22.18
  },
  {
    "index": 1779,
    "date": "2017-12-04",
    "close": 42.45,
    "open": 43.12,
    "high": 43.155,
    "low": 42.407,
    "volume": 130169540.0,
    "rate": 0.09,
    "compare": 0.04000000000000625,
    "rate_open": 1.67,
    "rate_high": 1.76,
    "rate_low": -0.01,
    "rate_volume": 18.98
  },
  {
    "index": 1778,
    "date": "2017-12-05",
    "close": 42.41,
    "open": 42.265,
    "high": 42.88,
    "low": 42.1,
    "volume": 109400616.0,
    "rate": 0.37,
    "compare": 0.15799999999999415,
    "rate_open": 0.03,
    "rate_high": 1.49,
    "rate_low": -0.36,
    "rate_volume": -4.24
  },
  {
    "index": 1777,
    "date": "2017-12-06",
    "close": 42.252,
    "open": 41.875,
    "high": 42.551,
    "low": 41.615,
    "volume": 114240000.0,
    "rate": -0.18,
    "compare": -0.07799999999999585,
    "rate_open": -1.07,
    "rate_high": 0.52,
    "rate_low": -1.69,
    "rate_volume": 11.24
  },
  {
    "index": 1776,
    "date": "2017-12-07",
    "close": 42.33,
    "open": 42.258,
    "high": 42.61,
    "low": 42.227,
    "volume": 102693232.0,
    "rate": -0.03,
    "compare": -0.01300000000000523,
    "rate_open": -0.2,
    "rate_high": 0.63,
    "rate_low": -0.27,
    "rate_volume": 9.93
  },
  {
    "index": 1775,
    "date": "2017-12-08",
    "close": 42.343,
    "open": 42.623,
    "high": 42.75,
    "low": 42.205,
    "volume": 93420924.0,
    "rate": -1.91,
    "compare": -0.8239999999999981,
    "rate_open": -1.26,
    "rate_high": -0.97,
    "rate_low": -2.23,
    "rate_volume": -33.79
  },
  {
    "index": 1774,
    "date": "2017-12-11",
    "close": 43.167,
    "open": 42.3,
    "high": 43.222,
    "low": 42.197,
    "volume": 141095036.0,
    "rate": 0.56,
    "compare": 0.24200000000000443,
    "rate_open": -1.46,
    "rate_high": 0.69,
    "rate_low": -1.7,
    "rate_volume": 81.74
  },
  {
    "index": 1773,
    "date": "2017-12-12",
    "close": 42.925,
    "open": 43.038,
    "high": 43.097,
    "low": 42.865,
    "volume": 77636920.0,
    "rate": -0.33,
    "compare": -0.14300000000000068,
    "rate_open": -0.07,
    "rate_high": 0.07,
    "rate_low": -0.47,
    "rate_volume": -18.51
  },
  {
    "index": 1772,
    "date": "2017-12-13",
    "close": 43.068,
    "open": 43.125,
    "high": 43.385,
    "low": 43.0,
    "volume": 95273788.0,
    "rate": 0.03,
    "compare": 0.012999999999998124,
    "rate_open": 0.16,
    "rate_high": 0.77,
    "rate_low": -0.13,
    "rate_volume": 16.32
  },
  {
    "index": 1771,
    "date": "2017-12-14",
    "close": 43.055,
    "open": 43.1,
    "high": 43.282,
    "low": 42.913,
    "volume": 81906164.0,
    "rate": -1.0,
    "compare": -0.4369999999999976,
    "rate_open": -0.9,
    "rate_high": -0.48,
    "rate_low": -1.33,
    "rate_volume": -49.02
  },
  {
    "index": 1770,
    "date": "2017-12-15",
    "close": 43.492,
    "open": 43.407,
    "high": 43.542,
    "low": 43.115,
    "volume": 160677228.0,
    "rate": -1.39,
    "compare": -0.6129999999999995,
    "rate_open": -1.58,
    "rate_high": -1.28,
    "rate_low": -2.24,
    "rate_volume": 36.53
  },
  {
    "index": 1769,
    "date": "2017-12-18",
    "close": 44.105,
    "open": 43.72,
    "high": 44.3,
    "low": 43.715,
    "volume": 117684456.0,
    "rate": 1.08,
    "compare": 0.46999999999999886,
    "rate_open": 0.19,
    "rate_high": 1.52,
    "rate_low": 0.18,
    "rate_volume": 7.23
  },
  {
    "index": 1768,
    "date": "2017-12-19",
    "close": 43.635,
    "open": 43.758,
    "high": 43.847,
    "low": 43.523,
    "volume": 109745788.0,
    "rate": 0.11,
    "compare": 0.047999999999994714,
    "rate_open": 0.39,
    "rate_high": 0.6,
    "rate_low": -0.15,
    "rate_volume": 16.87
  },
  {
    "index": 1767,
    "date": "2017-12-20",
    "close": 43.587,
    "open": 43.718,
    "high": 43.855,
    "low": 43.312,
    "volume": 93902596.0,
    "rate": -0.38,
    "compare": -0.16499999999999915,
    "rate_open": -0.08,
    "rate_high": 0.24,
    "rate_low": -1.01,
    "rate_volume": 12.06
  },
  {
    "index": 1766,
    "date": "2017-12-21",
    "close": 43.752,
    "open": 43.542,
    "high": 44.005,
    "low": 43.525,
    "volume": 83799584.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.48,
    "rate_high": 0.58,
    "rate_low": -0.52,
    "rate_volume": 28.14
  },
  {
    "index": 1765,
    "date": "2017-12-22",
    "close": 43.752,
    "open": 43.67,
    "high": 43.856,
    "low": 43.625,
    "volume": 65397776.0,
    "rate": 2.6,
    "compare": 1.1099999999999994,
    "rate_open": 2.41,
    "rate_high": 2.85,
    "rate_low": 2.31,
    "rate_volume": -50.73
  },
  {
    "index": 1764,
    "date": "2017-12-26",
    "close": 42.642,
    "open": 42.7,
    "high": 42.867,
    "low": 42.42,
    "volume": 132742144.0,
    "rate": -0.02,
    "compare": -0.007999999999995566,
    "rate_open": 0.12,
    "rate_high": 0.51,
    "rate_low": -0.54,
    "rate_volume": 54.36
  },
  {
    "index": 1763,
    "date": "2017-12-27",
    "close": 42.65,
    "open": 42.525,
    "high": 42.695,
    "low": 42.428,
    "volume": 85992852.0,
    "rate": -0.28,
    "compare": -0.12000000000000455,
    "rate_open": -0.57,
    "rate_high": -0.18,
    "rate_low": -0.8,
    "rate_volume": 30.45
  },
  {
    "index": 1762,
    "date": "2017-12-28",
    "close": 42.77,
    "open": 42.75,
    "high": 42.962,
    "low": 42.62,
    "volume": 65920748.0,
    "rate": 1.09,
    "compare": 0.46300000000000097,
    "rate_open": 1.05,
    "rate_high": 1.55,
    "rate_low": 0.74,
    "rate_volume": -36.61
  },
  {
    "index": 1761,
    "date": "2017-12-29",
    "close": 42.307,
    "open": 42.63,
    "high": 42.648,
    "low": 42.305,
    "volume": 103999688.0,
    "rate": -1.76,
    "compare": -0.7579999999999956,
    "rate_open": -1.01,
    "rate_high": -0.97,
    "rate_low": -1.76,
    "rate_volume": 1.74
  },
  {
    "index": 1760,
    "date": "2018-01-02",
    "close": 43.065,
    "open": 42.54,
    "high": 43.075,
    "low": 42.315,
    "volume": 102223736.0,
    "rate": 0.02,
    "compare": 0.007999999999995566,
    "rate_open": -1.2,
    "rate_high": 0.04,
    "rate_low": -1.72,
    "rate_volume": -13.42
  },
  {
    "index": 1759,
    "date": "2018-01-03",
    "close": 43.057,
    "open": 43.133,
    "high": 43.638,
    "low": 42.99,
    "volume": 118071596.0,
    "rate": -0.46,
    "compare": -0.2010000000000005,
    "rate_open": -0.29,
    "rate_high": 0.88,
    "rate_low": -0.62,
    "rate_volume": 31.57
  },
  {
    "index": 1758,
    "date": "2018-01-04",
    "close": 43.258,
    "open": 43.135,
    "high": 43.367,
    "low": 43.02,
    "volume": 89738388.0,
    "rate": -1.12,
    "compare": -0.49199999999999733,
    "rate_open": -1.41,
    "rate_high": -0.88,
    "rate_low": -1.67,
    "rate_volume": -5.18
  },
  {
    "index": 1757,
    "date": "2018-01-05",
    "close": 43.75,
    "open": 43.36,
    "high": 43.843,
    "low": 43.263,
    "volume": 94640072.0,
    "rate": 0.37,
    "compare": 0.1629999999999967,
    "rate_open": -0.52,
    "rate_high": 0.59,
    "rate_low": -0.74,
    "rate_volume": 15.03
  },
  {
    "index": 1756,
    "date": "2018-01-08",
    "close": 43.587,
    "open": 43.587,
    "high": 43.903,
    "low": 43.483,
    "volume": 82271064.0,
    "rate": 0.01,
    "compare": 0.0040000000000048885,
    "rate_open": 0.01,
    "rate_high": 0.73,
    "rate_low": -0.23,
    "rate_volume": -4.71
  },
  {
    "index": 1755,
    "date": "2018-01-09",
    "close": 43.583,
    "open": 43.638,
    "high": 43.765,
    "low": 43.352,
    "volume": 86335988.0,
    "rate": 0.03,
    "compare": 0.01099999999999568,
    "rate_open": 0.15,
    "rate_high": 0.44,
    "rate_low": -0.5,
    "rate_volume": -9.92
  },
  {
    "index": 1754,
    "date": "2018-01-10",
    "close": 43.572,
    "open": 43.29,
    "high": 43.575,
    "low": 43.25,
    "volume": 95839580.0,
    "rate": -0.57,
    "compare": -0.24799999999999756,
    "rate_open": -1.21,
    "rate_high": -0.56,
    "rate_low": -1.3,
    "rate_volume": 28.35
  },
  {
    "index": 1753,
    "date": "2018-01-11",
    "close": 43.82,
    "open": 43.648,
    "high": 43.872,
    "low": 43.623,
    "volume": 74670916.0,
    "rate": -1.02,
    "compare": -0.45300000000000296,
    "rate_open": -1.41,
    "rate_high": -0.91,
    "rate_low": -1.47,
    "rate_volume": -26.56
  },
  {
    "index": 1752,
    "date": "2018-01-12",
    "close": 44.273,
    "open": 44.045,
    "high": 44.34,
    "low": 43.913,
    "volume": 101672320.0,
    "rate": 0.51,
    "compare": 0.2260000000000062,
    "rate_open": -0.0,
    "rate_high": 0.67,
    "rate_low": -0.3,
    "rate_volume": -14.03
  },
  {
    "index": 1751,
    "date": "2018-01-16",
    "close": 44.047,
    "open": 44.475,
    "high": 44.847,
    "low": 44.035,
    "volume": 118263788.0,
    "rate": -1.63,
    "compare": -0.7280000000000015,
    "rate_open": -0.67,
    "rate_high": 0.16,
    "rate_low": -1.65,
    "rate_volume": -14.02
  },
  {
    "index": 1750,
    "date": "2018-01-17",
    "close": 44.775,
    "open": 44.038,
    "high": 44.812,
    "low": 43.767,
    "volume": 137547344.0,
    "rate": -0.09,
    "compare": -0.03999999999999915,
    "rate_open": -1.73,
    "rate_high": -0.01,
    "rate_low": -2.34,
    "rate_volume": 10.24
  },
  {
    "index": 1749,
    "date": "2018-01-18",
    "close": 44.815,
    "open": 44.843,
    "high": 45.025,
    "low": 44.562,
    "volume": 124773408.0,
    "rate": 0.45,
    "compare": 0.19999999999999574,
    "rate_open": 0.51,
    "rate_high": 0.92,
    "rate_low": -0.12,
    "rate_volume": -3.8
  },
  {
    "index": 1748,
    "date": "2018-01-19",
    "close": 44.615,
    "open": 44.653,
    "high": 44.895,
    "low": 44.352,
    "volume": 129700268.0,
    "rate": 0.82,
    "compare": 0.365000000000002,
    "rate_open": 0.91,
    "rate_high": 1.46,
    "rate_low": 0.23,
    "rate_volume": 19.61
  },
  {
    "index": 1747,
    "date": "2018-01-22",
    "close": 44.25,
    "open": 44.325,
    "high": 44.445,
    "low": 44.15,
    "volume": 108434204.0,
    "rate": -0.02,
    "compare": -0.00999999999999801,
    "rate_open": 0.15,
    "rate_high": 0.42,
    "rate_low": -0.25,
    "rate_volume": -17.07
  },
  {
    "index": 1746,
    "date": "2018-01-23",
    "close": 44.26,
    "open": 44.325,
    "high": 44.86,
    "low": 44.205,
    "volume": 130756584.0,
    "rate": 1.62,
    "compare": 0.7049999999999983,
    "rate_open": 1.77,
    "rate_high": 3.0,
    "rate_low": 1.49,
    "rate_volume": -36.04
  },
  {
    "index": 1745,
    "date": "2018-01-24",
    "close": 43.555,
    "open": 44.312,
    "high": 44.325,
    "low": 43.3,
    "volume": 204420360.0,
    "rate": 1.82,
    "compare": 0.777000000000001,
    "rate_open": 3.59,
    "rate_high": 3.62,
    "rate_low": 1.22,
    "rate_volume": 23.06
  },
  {
    "index": 1744,
    "date": "2018-01-25",
    "close": 42.778,
    "open": 43.626,
    "high": 43.737,
    "low": 42.633,
    "volume": 166116016.0,
    "rate": -0.23,
    "compare": -0.09900000000000375,
    "rate_open": 1.75,
    "rate_high": 2.01,
    "rate_low": -0.57,
    "rate_volume": 6.1
  },
  {
    "index": 1743,
    "date": "2018-01-26",
    "close": 42.877,
    "open": 43.0,
    "high": 43.0,
    "low": 42.515,
    "volume": 156572044.0,
    "rate": 2.11,
    "compare": 0.8870000000000005,
    "rate_open": 2.41,
    "rate_high": 2.41,
    "rate_low": 1.25,
    "rate_volume": -22.7
  },
  {
    "index": 1742,
    "date": "2018-01-29",
    "close": 41.99,
    "open": 42.54,
    "high": 42.54,
    "low": 41.767,
    "volume": 202561624.0,
    "rate": 0.59,
    "compare": 0.24800000000000466,
    "rate_open": 1.91,
    "rate_high": 1.91,
    "rate_low": 0.06,
    "rate_volume": 9.97
  },
  {
    "index": 1741,
    "date": "2018-01-30",
    "close": 41.742,
    "open": 41.381,
    "high": 41.843,
    "low": 41.175,
    "volume": 184192740.0,
    "rate": -0.28,
    "compare": -0.11599999999999966,
    "rate_open": -1.14,
    "rate_high": -0.04,
    "rate_low": -1.63,
    "rate_volume": 41.78
  },
  {
    "index": 1740,
    "date": "2018-01-31",
    "close": 41.858,
    "open": 41.718,
    "high": 42.11,
    "low": 41.625,
    "volume": 129915720.0,
    "rate": -0.21,
    "compare": -0.0870000000000033,
    "rate_open": -0.54,
    "rate_high": 0.39,
    "rate_low": -0.76,
    "rate_volume": -31.23
  },
  {
    "index": 1739,
    "date": "2018-02-01",
    "close": 41.945,
    "open": 41.791,
    "high": 42.155,
    "low": 41.69,
    "volume": 188923148.0,
    "rate": 4.54,
    "compare": 1.8200000000000003,
    "rate_open": 4.15,
    "rate_high": 5.06,
    "rate_low": 3.9,
    "rate_volume": -45.46
  },
  {
    "index": 1738,
    "date": "2018-02-02",
    "close": 40.125,
    "open": 41.5,
    "high": 41.7,
    "low": 40.025,
    "volume": 346375300.0,
    "rate": 2.56,
    "compare": 1.0020000000000024,
    "rate_open": 6.08,
    "rate_high": 6.59,
    "rate_low": 2.31,
    "rate_volume": 19.05
  },
  {
    "index": 1737,
    "date": "2018-02-05",
    "close": 39.123,
    "open": 39.775,
    "high": 40.97,
    "low": 39.0,
    "volume": 290954088.0,
    "rate": -4.01,
    "compare": -1.6350000000000051,
    "rate_open": -2.41,
    "rate_high": 0.52,
    "rate_low": -4.31,
    "rate_volume": 6.59
  },
  {
    "index": 1736,
    "date": "2018-02-06",
    "close": 40.758,
    "open": 38.708,
    "high": 40.93,
    "low": 38.5,
    "volume": 272975352.0,
    "rate": 2.19,
    "compare": 0.8730000000000047,
    "rate_open": -2.95,
    "rate_high": 2.62,
    "rate_low": -3.47,
    "rate_volume": 32.23
  },
  {
    "index": 1735,
    "date": "2018-02-07",
    "close": 39.885,
    "open": 40.771,
    "high": 40.85,
    "low": 39.767,
    "volume": 206434320.0,
    "rate": 2.83,
    "compare": 1.0970000000000013,
    "rate_open": 5.11,
    "rate_high": 5.32,
    "rate_low": 2.52,
    "rate_volume": -5.11
  },
  {
    "index": 1734,
    "date": "2018-02-08",
    "close": 38.788,
    "open": 40.072,
    "high": 40.25,
    "low": 38.758,
    "volume": 217562064.0,
    "rate": -0.8,
    "compare": -0.31400000000000006,
    "rate_open": 2.48,
    "rate_high": 2.94,
    "rate_low": -0.88,
    "rate_volume": -23.04
  },
  {
    "index": 1733,
    "date": "2018-02-09",
    "close": 39.102,
    "open": 39.267,
    "high": 39.472,
    "low": 37.56,
    "volume": 282690432.0,
    "rate": -3.87,
    "compare": -1.5760000000000005,
    "rate_open": -3.47,
    "rate_high": -2.96,
    "rate_low": -7.67,
    "rate_volume": 16.2
  },
  {
    "index": 1732,
    "date": "2018-02-12",
    "close": 40.678,
    "open": 39.625,
    "high": 40.972,
    "low": 39.377,
    "volume": 243278156.0,
    "rate": -0.99,
    "compare": -0.4070000000000036,
    "rate_open": -3.55,
    "rate_high": -0.28,
    "rate_low": -4.16,
    "rate_volume": 86.85
  },
  {
    "index": 1731,
    "date": "2018-02-13",
    "close": 41.085,
    "open": 40.487,
    "high": 41.188,
    "low": 40.413,
    "volume": 130196652.0,
    "rate": -1.81,
    "compare": -0.7580000000000027,
    "rate_open": -3.24,
    "rate_high": -1.57,
    "rate_low": -3.42,
    "rate_volume": -19.92
  },
  {
    "index": 1730,
    "date": "2018-02-14",
    "close": 41.843,
    "open": 40.761,
    "high": 41.885,
    "low": 40.72,
    "volume": 162579732.0,
    "rate": -3.25,
    "compare": -1.404999999999994,
    "rate_open": -5.75,
    "rate_high": -3.15,
    "rate_low": -5.85,
    "rate_volume": -20.53
  },
  {
    "index": 1729,
    "date": "2018-02-15",
    "close": 43.248,
    "open": 42.447,
    "high": 43.273,
    "low": 42.25,
    "volume": 204588684.0,
    "rate": 0.32,
    "compare": 0.14000000000000057,
    "rate_open": -1.53,
    "rate_high": 0.38,
    "rate_low": -1.99,
    "rate_volume": 27.31
  },
  {
    "index": 1728,
    "date": "2018-02-16",
    "close": 43.108,
    "open": 43.09,
    "high": 43.705,
    "low": 42.943,
    "volume": 160704364.0,
    "rate": 0.34,
    "compare": 0.1459999999999937,
    "rate_open": 0.3,
    "rate_high": 1.73,
    "rate_low": -0.04,
    "rate_volume": 18.41
  },
  {
    "index": 1727,
    "date": "2018-02-20",
    "close": 42.962,
    "open": 43.013,
    "high": 43.565,
    "low": 42.855,
    "volume": 135722160.0,
    "rate": 0.46,
    "compare": 0.19500000000000028,
    "rate_open": 0.58,
    "rate_high": 1.87,
    "rate_low": 0.21,
    "rate_volume": -9.45
  },
  {
    "index": 1726,
    "date": "2018-02-21",
    "close": 42.767,
    "open": 43.208,
    "high": 43.53,
    "low": 42.752,
    "volume": 149886492.0,
    "rate": -0.83,
    "compare": -0.357999999999997,
    "rate_open": 0.19,
    "rate_high": 0.94,
    "rate_low": -0.86,
    "rate_volume": 20.91
  },
  {
    "index": 1725,
    "date": "2018-02-22",
    "close": 43.125,
    "open": 42.95,
    "high": 43.487,
    "low": 42.928,
    "volume": 123967760.0,
    "rate": -1.71,
    "compare": -0.75,
    "rate_open": -2.11,
    "rate_high": -0.88,
    "rate_low": -2.16,
    "rate_volume": -8.34
  },
  {
    "index": 1724,
    "date": "2018-02-23",
    "close": 43.875,
    "open": 43.417,
    "high": 43.913,
    "low": 43.385,
    "volume": 135249440.0,
    "rate": -1.94,
    "compare": -0.8669999999999973,
    "rate_open": -2.96,
    "rate_high": -1.85,
    "rate_low": -3.03,
    "rate_volume": -11.4
  },
  {
    "index": 1723,
    "date": "2018-02-26",
    "close": 44.742,
    "open": 44.087,
    "high": 44.847,
    "low": 44.053,
    "volume": 152648696.0,
    "rate": 0.33,
    "compare": 0.14499999999999602,
    "rate_open": -1.14,
    "rate_high": 0.56,
    "rate_low": -1.22,
    "rate_volume": -1.97
  },
  {
    "index": 1722,
    "date": "2018-02-27",
    "close": 44.597,
    "open": 44.775,
    "high": 45.12,
    "low": 44.54,
    "volume": 155712500.0,
    "rate": 0.15,
    "compare": 0.06700000000000017,
    "rate_open": 0.55,
    "rate_high": 1.32,
    "rate_low": 0.02,
    "rate_volume": 3.03
  },
  {
    "index": 1721,
    "date": "2018-02-28",
    "close": 44.53,
    "open": 44.815,
    "high": 45.154,
    "low": 44.513,
    "volume": 151128552.0,
    "rate": 1.78,
    "compare": 0.7800000000000011,
    "rate_open": 2.43,
    "rate_high": 3.21,
    "rate_low": 1.74,
    "rate_volume": -22.58
  },
  {
    "index": 1720,
    "date": "2018-03-01",
    "close": 43.75,
    "open": 44.635,
    "high": 44.944,
    "low": 43.165,
    "volume": 195207880.0,
    "rate": -0.69,
    "compare": -0.30299999999999727,
    "rate_open": 1.32,
    "rate_high": 2.02,
    "rate_low": -2.02,
    "rate_volume": 26.91
  },
  {
    "index": 1719,
    "date": "2018-03-02",
    "close": 44.053,
    "open": 43.2,
    "high": 44.075,
    "low": 43.112,
    "volume": 153815800.0,
    "rate": -0.34,
    "compare": -0.15200000000000102,
    "rate_open": -2.27,
    "rate_high": -0.29,
    "rate_low": -2.47,
    "rate_volume": 35.39
  },
  {
    "index": 1718,
    "date": "2018-03-05",
    "close": 44.205,
    "open": 43.803,
    "high": 44.435,
    "low": 43.63,
    "volume": 113605464.0,
    "rate": 0.09,
    "compare": 0.0379999999999967,
    "rate_open": -0.82,
    "rate_high": 0.61,
    "rate_low": -1.22,
    "rate_volume": 19.39
  },
  {
    "index": 1717,
    "date": "2018-03-06",
    "close": 44.167,
    "open": 44.477,
    "high": 44.562,
    "low": 44.032,
    "volume": 95154024.0,
    "rate": 0.93,
    "compare": 0.4089999999999989,
    "rate_open": 1.64,
    "rate_high": 1.84,
    "rate_low": 0.63,
    "rate_volume": -24.97
  },
  {
    "index": 1716,
    "date": "2018-03-07",
    "close": 43.758,
    "open": 43.735,
    "high": 43.962,
    "low": 43.568,
    "volume": 126813848.0,
    "rate": -1.08,
    "compare": -0.47699999999999676,
    "rate_open": -1.13,
    "rate_high": -0.62,
    "rate_low": -1.51,
    "rate_volume": 33.35
  },
  {
    "index": 1715,
    "date": "2018-03-08",
    "close": 44.235,
    "open": 43.87,
    "high": 44.28,
    "low": 43.767,
    "volume": 95096428.0,
    "rate": -1.69,
    "compare": -0.759999999999998,
    "rate_open": -2.5,
    "rate_high": -1.59,
    "rate_low": -2.73,
    "rate_volume": -26.13
  },
  {
    "index": 1714,
    "date": "2018-03-09",
    "close": 44.995,
    "open": 44.49,
    "high": 45.0,
    "low": 44.347,
    "volume": 128740648.0,
    "rate": -0.96,
    "compare": -0.4350000000000023,
    "rate_open": -2.07,
    "rate_high": -0.95,
    "rate_low": -2.38,
    "rate_volume": -0.07
  },
  {
    "index": 1713,
    "date": "2018-03-12",
    "close": 45.43,
    "open": 45.072,
    "high": 45.597,
    "low": 45.053,
    "volume": 128828324.0,
    "rate": 0.97,
    "compare": 0.4380000000000024,
    "rate_open": 0.18,
    "rate_high": 1.34,
    "rate_low": 0.14,
    "rate_volume": 1.62
  },
  {
    "index": 1712,
    "date": "2018-03-13",
    "close": 44.992,
    "open": 45.648,
    "high": 45.875,
    "low": 44.81,
    "volume": 126774116.0,
    "rate": 0.86,
    "compare": 0.3819999999999979,
    "rate_open": 2.33,
    "rate_high": 2.84,
    "rate_low": 0.45,
    "rate_volume": 7.92
  },
  {
    "index": 1711,
    "date": "2018-03-14",
    "close": 44.61,
    "open": 45.08,
    "high": 45.13,
    "low": 44.453,
    "volume": 117473424.0,
    "rate": -0.12,
    "compare": -0.05299999999999727,
    "rate_open": 0.93,
    "rate_high": 1.05,
    "rate_low": -0.47,
    "rate_volume": 29.13
  },
  {
    "index": 1710,
    "date": "2018-03-15",
    "close": 44.663,
    "open": 44.625,
    "high": 45.06,
    "low": 44.518,
    "volume": 90975192.0,
    "rate": 0.36,
    "compare": 0.15799999999999415,
    "rate_open": 0.27,
    "rate_high": 1.25,
    "rate_low": 0.03,
    "rate_volume": -42.28
  },
  {
    "index": 1709,
    "date": "2018-03-16",
    "close": 44.505,
    "open": 44.663,
    "high": 44.78,
    "low": 44.405,
    "volume": 157618752.0,
    "rate": 1.55,
    "compare": 0.6799999999999997,
    "rate_open": 1.91,
    "rate_high": 2.18,
    "rate_low": 1.32,
    "rate_volume": 17.81
  },
  {
    "index": 1708,
    "date": "2018-03-19",
    "close": 43.825,
    "open": 44.33,
    "high": 44.367,
    "low": 43.415,
    "volume": 133787084.0,
    "rate": 0.03,
    "compare": 0.015000000000000568,
    "rate_open": 1.19,
    "rate_high": 1.27,
    "rate_low": -0.9,
    "rate_volume": 70.22
  },
  {
    "index": 1707,
    "date": "2018-03-20",
    "close": 43.81,
    "open": 43.81,
    "high": 44.2,
    "low": 43.735,
    "volume": 78597400.0,
    "rate": 2.32,
    "compare": 0.9920000000000044,
    "rate_open": 2.32,
    "rate_high": 3.23,
    "rate_low": 2.14,
    "rate_volume": -46.97
  },
  {
    "index": 1706,
    "date": "2018-03-21",
    "close": 42.818,
    "open": 43.76,
    "high": 43.773,
    "low": 42.815,
    "volume": 148219740.0,
    "rate": 1.44,
    "compare": 0.6059999999999945,
    "rate_open": 3.67,
    "rate_high": 3.7,
    "rate_low": 1.43,
    "rate_volume": -10.69
  },
  {
    "index": 1705,
    "date": "2018-03-22",
    "close": 42.212,
    "open": 42.5,
    "high": 43.17,
    "low": 42.15,
    "volume": 165963068.0,
    "rate": 2.37,
    "compare": 0.9770000000000039,
    "rate_open": 3.07,
    "rate_high": 4.69,
    "rate_low": 2.22,
    "rate_volume": 1.13
  },
  {
    "index": 1704,
    "date": "2018-03-23",
    "close": 41.235,
    "open": 42.097,
    "high": 42.48,
    "low": 41.235,
    "volume": 164115136.0,
    "rate": -4.53,
    "compare": -1.9579999999999984,
    "rate_open": -2.54,
    "rate_high": -1.65,
    "rate_low": -4.53,
    "rate_volume": 9.29
  },
  {
    "index": 1703,
    "date": "2018-03-26",
    "close": 43.193,
    "open": 42.017,
    "high": 43.275,
    "low": 41.61,
    "volume": 150164944.0,
    "rate": 2.63,
    "compare": 1.107999999999997,
    "rate_open": -0.16,
    "rate_high": 2.83,
    "rate_low": -1.13,
    "rate_volume": -8.26
  },
  {
    "index": 1702,
    "date": "2018-03-27",
    "close": 42.085,
    "open": 43.42,
    "high": 43.788,
    "low": 41.73,
    "volume": 163690316.0,
    "rate": 1.12,
    "compare": 0.4650000000000034,
    "rate_open": 4.32,
    "rate_high": 5.21,
    "rate_low": 0.26,
    "rate_volume": -1.79
  },
  {
    "index": 1701,
    "date": "2018-03-28",
    "close": 41.62,
    "open": 41.812,
    "high": 42.505,
    "low": 41.297,
    "volume": 166674180.0,
    "rate": -0.77,
    "compare": -0.32500000000000284,
    "rate_open": -0.32,
    "rate_high": 1.34,
    "rate_low": -1.54,
    "rate_volume": 8.52
  },
  {
    "index": 1700,
    "date": "2018-03-29",
    "close": 41.945,
    "open": 41.951,
    "high": 42.938,
    "low": 41.725,
    "volume": 153594020.0,
    "rate": 0.66,
    "compare": 0.2749999999999986,
    "rate_open": 0.67,
    "rate_high": 3.04,
    "rate_low": 0.13,
    "rate_volume": 2.16
  },
  {
    "index": 1699,
    "date": "2018-04-02",
    "close": 41.67,
    "open": 41.97,
    "high": 42.235,
    "low": 41.117,
    "volume": 150347164.0,
    "rate": -1.01,
    "compare": -0.4269999999999996,
    "rate_open": -0.3,
    "rate_high": 0.33,
    "rate_low": -2.33,
    "rate_volume": 24.14
  },
  {
    "index": 1698,
    "date": "2018-04-03",
    "close": 42.097,
    "open": 41.91,
    "high": 42.186,
    "low": 41.22,
    "volume": 121112184.0,
    "rate": -1.88,
    "compare": -0.8059999999999974,
    "rate_open": -2.31,
    "rate_high": -1.67,
    "rate_low": -3.92,
    "rate_volume": -12.51
  },
  {
    "index": 1697,
    "date": "2018-04-04",
    "close": 42.903,
    "open": 41.22,
    "high": 43.002,
    "low": 41.193,
    "volume": 138421956.0,
    "rate": -0.69,
    "compare": -0.29700000000000415,
    "rate_open": -4.58,
    "rate_high": -0.46,
    "rate_low": -4.65,
    "rate_volume": 28.49
  },
  {
    "index": 1696,
    "date": "2018-04-05",
    "close": 43.2,
    "open": 43.145,
    "high": 43.558,
    "low": 43.02,
    "volume": 107732788.0,
    "rate": 2.63,
    "compare": 1.105000000000004,
    "rate_open": 2.49,
    "rate_high": 3.48,
    "rate_low": 2.2,
    "rate_volume": -23.06
  },
  {
    "index": 1695,
    "date": "2018-04-06",
    "close": 42.095,
    "open": 42.742,
    "high": 43.12,
    "low": 42.05,
    "volume": 140021160.0,
    "rate": -0.98,
    "compare": -0.41799999999999926,
    "rate_open": 0.54,
    "rate_high": 1.43,
    "rate_low": -1.09,
    "rate_volume": 20.63
  },
  {
    "index": 1694,
    "date": "2018-04-09",
    "close": 42.513,
    "open": 42.47,
    "high": 43.273,
    "low": 42.461,
    "volume": 116070872.0,
    "rate": -1.84,
    "compare": -0.7989999999999995,
    "rate_open": -1.94,
    "rate_high": -0.09,
    "rate_low": -1.96,
    "rate_volume": 1.41
  },
  {
    "index": 1693,
    "date": "2018-04-10",
    "close": 43.312,
    "open": 43.25,
    "high": 43.5,
    "low": 42.883,
    "volume": 114456964.0,
    "rate": 0.47,
    "compare": 0.20199999999999818,
    "rate_open": 0.32,
    "rate_high": 0.9,
    "rate_low": -0.53,
    "rate_volume": 27.56
  },
  {
    "index": 1692,
    "date": "2018-04-11",
    "close": 43.11,
    "open": 43.057,
    "high": 43.481,
    "low": 42.925,
    "volume": 89726560.0,
    "rate": -0.98,
    "compare": -0.42499999999999716,
    "rate_open": -1.1,
    "rate_high": -0.12,
    "rate_low": -1.4,
    "rate_volume": -2.0
  },
  {
    "index": 1691,
    "date": "2018-04-12",
    "close": 43.535,
    "open": 43.352,
    "high": 43.75,
    "low": 43.26,
    "volume": 91557140.0,
    "rate": -0.34,
    "compare": -0.14700000000000557,
    "rate_open": -0.76,
    "rate_high": 0.16,
    "rate_low": -0.97,
    "rate_volume": -8.9
  },
  {
    "index": 1690,
    "date": "2018-04-13",
    "close": 43.682,
    "open": 43.695,
    "high": 43.96,
    "low": 43.462,
    "volume": 100497020.0,
    "rate": -0.62,
    "compare": -0.27299999999999613,
    "rate_open": -0.59,
    "rate_high": 0.01,
    "rate_low": -1.12,
    "rate_volume": 16.43
  },
  {
    "index": 1689,
    "date": "2018-04-16",
    "close": 43.955,
    "open": 43.758,
    "high": 44.047,
    "low": 43.708,
    "volume": 86313680.0,
    "rate": -1.36,
    "compare": -0.605000000000004,
    "rate_open": -1.8,
    "rate_high": -1.15,
    "rate_low": -1.91,
    "rate_volume": -18.89
  },
  {
    "index": 1688,
    "date": "2018-04-17",
    "close": 44.56,
    "open": 44.123,
    "high": 44.734,
    "low": 44.102,
    "volume": 106421768.0,
    "rate": 0.22,
    "compare": 0.10000000000000142,
    "rate_open": -0.76,
    "rate_high": 0.62,
    "rate_low": -0.81,
    "rate_volume": 28.19
  },
  {
    "index": 1687,
    "date": "2018-04-18",
    "close": 44.46,
    "open": 44.453,
    "high": 44.705,
    "low": 44.22,
    "volume": 83018152.0,
    "rate": 2.92,
    "compare": 1.259999999999998,
    "rate_open": 2.9,
    "rate_high": 3.48,
    "rate_low": 2.36,
    "rate_volume": -40.38
  },
  {
    "index": 1686,
    "date": "2018-04-19",
    "close": 43.2,
    "open": 43.737,
    "high": 43.847,
    "low": 43.165,
    "volume": 139235200.0,
    "rate": 4.27,
    "compare": 1.7700000000000031,
    "rate_open": 5.57,
    "rate_high": 5.83,
    "rate_low": 4.19,
    "rate_volume": -46.85
  },
  {
    "index": 1685,
    "date": "2018-04-20",
    "close": 41.43,
    "open": 42.649,
    "high": 42.805,
    "low": 41.358,
    "volume": 261964560.0,
    "rate": 0.29,
    "compare": 0.11999999999999744,
    "rate_open": 3.24,
    "rate_high": 3.62,
    "rate_low": 0.12,
    "rate_volume": 79.35
  },
  {
    "index": 1684,
    "date": "2018-04-23",
    "close": 41.31,
    "open": 41.709,
    "high": 41.73,
    "low": 41.023,
    "volume": 146061908.0,
    "rate": 1.41,
    "compare": 0.5750000000000028,
    "rate_open": 2.39,
    "rate_high": 2.44,
    "rate_low": 0.71,
    "rate_volume": 8.38
  },
  {
    "index": 1683,
    "date": "2018-04-24",
    "close": 40.735,
    "open": 41.417,
    "high": 41.583,
    "low": 40.305,
    "volume": 134768068.0,
    "rate": -0.44,
    "compare": -0.17799999999999727,
    "rate_open": 1.23,
    "rate_high": 1.64,
    "rate_low": -1.49,
    "rate_volume": 18.71
  },
  {
    "index": 1682,
    "date": "2018-04-25",
    "close": 40.913,
    "open": 40.655,
    "high": 41.355,
    "low": 40.602,
    "volume": 113528336.0,
    "rate": -0.35,
    "compare": -0.142000000000003,
    "rate_open": -0.97,
    "rate_high": 0.73,
    "rate_low": -1.1,
    "rate_volume": 1.5
  },
  {
    "index": 1681,
    "date": "2018-04-26",
    "close": 41.055,
    "open": 41.03,
    "high": 41.432,
    "low": 40.843,
    "volume": 111852056.0,
    "rate": 1.17,
    "compare": 0.4750000000000014,
    "rate_open": 1.11,
    "rate_high": 2.1,
    "rate_low": 0.65,
    "rate_volume": -21.58
  },
  {
    "index": 1680,
    "date": "2018-04-27",
    "close": 40.58,
    "open": 41.0,
    "high": 41.083,
    "low": 40.157,
    "volume": 142623356.0,
    "rate": -1.78,
    "compare": -0.7349999999999994,
    "rate_open": -0.76,
    "rate_high": -0.56,
    "rate_low": -2.8,
    "rate_volume": -15.96
  },
  {
    "index": 1679,
    "date": "2018-04-30",
    "close": 41.315,
    "open": 40.533,
    "high": 41.815,
    "low": 40.46,
    "volume": 169709696.0,
    "rate": -2.27,
    "compare": -0.9600000000000009,
    "rate_open": -4.12,
    "rate_high": -1.09,
    "rate_low": -4.29,
    "rate_volume": -20.8
  },
  {
    "index": 1678,
    "date": "2018-05-01",
    "close": 42.275,
    "open": 41.603,
    "high": 42.3,
    "low": 41.318,
    "volume": 214277504.0,
    "rate": -4.23,
    "compare": -1.8670000000000044,
    "rate_open": -5.75,
    "rate_high": -4.17,
    "rate_low": -6.4,
    "rate_volume": -19.49
  },
  {
    "index": 1677,
    "date": "2018-05-02",
    "close": 44.142,
    "open": 43.806,
    "high": 44.438,
    "low": 43.45,
    "volume": 266157484.0,
    "rate": -0.18,
    "compare": -0.0799999999999983,
    "rate_open": -0.94,
    "rate_high": 0.49,
    "rate_low": -1.75,
    "rate_volume": 95.31
  },
  {
    "index": 1676,
    "date": "2018-05-03",
    "close": 44.222,
    "open": 43.97,
    "high": 44.375,
    "low": 43.61,
    "volume": 136272720.0,
    "rate": -3.78,
    "compare": -1.735999999999997,
    "rate_open": -4.33,
    "rate_high": -3.44,
    "rate_low": -5.11,
    "rate_volume": -39.38
  },
  {
    "index": 1675,
    "date": "2018-05-04",
    "close": 45.958,
    "open": 44.562,
    "high": 46.062,
    "low": 44.542,
    "volume": 224805268.0,
    "rate": -0.72,
    "compare": -0.33200000000000074,
    "rate_open": -3.73,
    "rate_high": -0.49,
    "rate_low": -3.78,
    "rate_volume": 32.39
  },
  {
    "index": 1674,
    "date": "2018-05-07",
    "close": 46.29,
    "open": 46.295,
    "high": 46.917,
    "low": 46.188,
    "volume": 169805692.0,
    "rate": -0.48,
    "compare": -0.22299999999999898,
    "rate_open": -0.47,
    "rate_high": 0.87,
    "rate_low": -0.7,
    "rate_volume": 49.46
  },
  {
    "index": 1673,
    "date": "2018-05-08",
    "close": 46.513,
    "open": 46.248,
    "high": 46.555,
    "low": 45.916,
    "volume": 113611108.0,
    "rate": -0.7,
    "compare": -0.3270000000000053,
    "rate_open": -1.26,
    "rate_high": -0.61,
    "rate_low": -1.97,
    "rate_volume": 22.37
  },
  {
    "index": 1672,
    "date": "2018-05-09",
    "close": 46.84,
    "open": 46.638,
    "high": 46.85,
    "low": 46.305,
    "volume": 92844964.0,
    "rate": -1.41,
    "compare": -0.6699999999999946,
    "rate_open": -1.84,
    "rate_high": -1.39,
    "rate_low": -2.54,
    "rate_volume": -17.07
  },
  {
    "index": 1671,
    "date": "2018-05-10",
    "close": 47.51,
    "open": 46.935,
    "high": 47.593,
    "low": 46.913,
    "volume": 111957156.0,
    "rate": 0.77,
    "compare": 0.36199999999999477,
    "rate_open": -0.45,
    "rate_high": 0.94,
    "rate_low": -0.5,
    "rate_volume": 6.78
  },
  {
    "index": 1670,
    "date": "2018-05-11",
    "close": 47.148,
    "open": 47.373,
    "high": 47.515,
    "low": 46.862,
    "volume": 104848884.0,
    "rate": 0.23,
    "compare": 0.11000000000000654,
    "rate_open": 0.71,
    "rate_high": 1.01,
    "rate_low": -0.37,
    "rate_volume": 26.15
  },
  {
    "index": 1669,
    "date": "2018-05-14",
    "close": 47.038,
    "open": 47.252,
    "high": 47.383,
    "low": 46.965,
    "volume": 83115088.0,
    "rate": 0.92,
    "compare": 0.42799999999999727,
    "rate_open": 1.38,
    "rate_high": 1.66,
    "rate_low": 0.76,
    "rate_volume": -12.31
  },
  {
    "index": 1668,
    "date": "2018-05-15",
    "close": 46.61,
    "open": 46.695,
    "high": 46.767,
    "low": 46.275,
    "volume": 94780636.0,
    "rate": -0.92,
    "compare": -0.4350000000000023,
    "rate_open": -0.74,
    "rate_high": -0.59,
    "rate_low": -1.64,
    "rate_volume": 23.52
  },
  {
    "index": 1667,
    "date": "2018-05-16",
    "close": 47.045,
    "open": 46.517,
    "high": 47.115,
    "low": 46.5,
    "volume": 76732256.0,
    "rate": 0.64,
    "compare": 0.29700000000000415,
    "rate_open": -0.49,
    "rate_high": 0.79,
    "rate_low": -0.53,
    "rate_volume": 10.92
  },
  {
    "index": 1666,
    "date": "2018-05-17",
    "close": 46.748,
    "open": 47.0,
    "high": 47.227,
    "low": 46.59,
    "volume": 69176116.0,
    "rate": 0.36,
    "compare": 0.1699999999999946,
    "rate_open": 0.91,
    "rate_high": 1.39,
    "rate_low": 0.03,
    "rate_volume": -5.49
  },
  {
    "index": 1665,
    "date": "2018-05-18",
    "close": 46.578,
    "open": 46.797,
    "high": 46.953,
    "low": 46.532,
    "volume": 73190912.0,
    "rate": -0.7,
    "compare": -0.3289999999999935,
    "rate_open": -0.23,
    "rate_high": 0.1,
    "rate_low": -0.8,
    "rate_volume": -0.56
  },
  {
    "index": 1664,
    "date": "2018-05-21",
    "close": 46.907,
    "open": 47.0,
    "high": 47.318,
    "low": 46.728,
    "volume": 73603148.0,
    "rate": 0.25,
    "compare": 0.11699999999999733,
    "rate_open": 0.45,
    "rate_high": 1.13,
    "rate_low": -0.13,
    "rate_volume": 20.73
  },
  {
    "index": 1663,
    "date": "2018-05-22",
    "close": 46.79,
    "open": 47.094,
    "high": 47.22,
    "low": 46.695,
    "volume": 60962816.0,
    "rate": -0.64,
    "compare": -0.30000000000000426,
    "rate_open": 0.01,
    "rate_high": 0.28,
    "rate_low": -0.84,
    "rate_volume": -24.02
  },
  {
    "index": 1662,
    "date": "2018-05-23",
    "close": 47.09,
    "open": 46.587,
    "high": 47.125,
    "low": 46.44,
    "volume": 80233660.0,
    "rate": 0.11,
    "compare": 0.05200000000000671,
    "rate_open": -0.96,
    "rate_high": 0.18,
    "rate_low": -1.27,
    "rate_volume": -13.67
  },
  {
    "index": 1661,
    "date": "2018-05-24",
    "close": 47.038,
    "open": 47.193,
    "high": 47.21,
    "low": 46.553,
    "volume": 92935900.0,
    "rate": -0.23,
    "compare": -0.10700000000000642,
    "rate_open": 0.1,
    "rate_high": 0.14,
    "rate_low": -1.26,
    "rate_volume": 33.06
  },
  {
    "index": 1660,
    "date": "2018-05-25",
    "close": 47.145,
    "open": 47.057,
    "high": 47.413,
    "low": 46.913,
    "volume": 69843852.0,
    "rate": 0.36,
    "compare": 0.1700000000000017,
    "rate_open": 0.17,
    "rate_high": 0.93,
    "rate_low": -0.13,
    "rate_volume": -22.44
  },
  {
    "index": 1659,
    "date": "2018-05-29",
    "close": 46.975,
    "open": 46.9,
    "high": 47.188,
    "low": 46.718,
    "volume": 90056300.0,
    "rate": 0.21,
    "compare": 0.10000000000000142,
    "rate_open": 0.05,
    "rate_high": 0.67,
    "rate_low": -0.33,
    "rate_volume": 20.46
  },
  {
    "index": 1658,
    "date": "2018-05-30",
    "close": 46.875,
    "open": 46.93,
    "high": 47.0,
    "low": 46.695,
    "volume": 74762188.0,
    "rate": 0.34,
    "compare": 0.15699999999999648,
    "rate_open": 0.45,
    "rate_high": 0.6,
    "rate_low": -0.05,
    "rate_volume": -31.99
  },
  {
    "index": 1657,
    "date": "2018-05-31",
    "close": 46.718,
    "open": 46.805,
    "high": 47.057,
    "low": 46.535,
    "volume": 109931172.0,
    "rate": -1.77,
    "compare": -0.8419999999999987,
    "rate_open": -1.59,
    "rate_high": -1.06,
    "rate_low": -2.16,
    "rate_volume": 17.23
  },
  {
    "index": 1656,
    "date": "2018-06-01",
    "close": 47.56,
    "open": 46.998,
    "high": 47.565,
    "low": 46.938,
    "volume": 93770040.0,
    "rate": -0.83,
    "compare": -0.39799999999999613,
    "rate_open": -2.0,
    "rate_high": -0.82,
    "rate_low": -2.13,
    "rate_volume": -10.75
  },
  {
    "index": 1655,
    "date": "2018-06-04",
    "close": 47.958,
    "open": 47.909,
    "high": 48.355,
    "low": 47.837,
    "volume": 105064696.0,
    "rate": -0.77,
    "compare": -0.37000000000000455,
    "rate_open": -0.87,
    "rate_high": 0.06,
    "rate_low": -1.02,
    "rate_volume": 21.79
  },
  {
    "index": 1654,
    "date": "2018-06-05",
    "close": 48.328,
    "open": 48.266,
    "high": 48.485,
    "low": 48.09,
    "volume": 86263852.0,
    "rate": -0.34,
    "compare": -0.1669999999999945,
    "rate_open": -0.47,
    "rate_high": -0.02,
    "rate_low": -0.84,
    "rate_volume": 3.02
  },
  {
    "index": 1653,
    "date": "2018-06-06",
    "close": 48.495,
    "open": 48.407,
    "high": 48.52,
    "low": 47.98,
    "volume": 83734476.0,
    "rate": 0.27,
    "compare": 0.12999999999999545,
    "rate_open": 0.09,
    "rate_high": 0.32,
    "rate_low": -0.8,
    "rate_volume": -1.94
  },
  {
    "index": 1652,
    "date": "2018-06-07",
    "close": 48.365,
    "open": 48.535,
    "high": 48.55,
    "low": 48.084,
    "volume": 85388720.0,
    "rate": 0.92,
    "compare": 0.44000000000000483,
    "rate_open": 1.27,
    "rate_high": 1.3,
    "rate_low": 0.33,
    "rate_volume": -19.92
  },
  {
    "index": 1651,
    "date": "2018-06-08",
    "close": 47.925,
    "open": 47.792,
    "high": 48.0,
    "low": 47.443,
    "volume": 106627196.0,
    "rate": 0.25,
    "compare": 0.117999999999995,
    "rate_open": -0.03,
    "rate_high": 0.4,
    "rate_low": -0.76,
    "rate_volume": 45.6
  },
  {
    "index": 1650,
    "date": "2018-06-11",
    "close": 47.807,
    "open": 47.837,
    "high": 47.992,
    "low": 47.553,
    "volume": 73233840.0,
    "rate": -0.55,
    "compare": -0.2629999999999981,
    "rate_open": -0.48,
    "rate_high": -0.16,
    "rate_low": -1.08,
    "rate_volume": 8.26
  },
  {
    "index": 1649,
    "date": "2018-06-12",
    "close": 48.07,
    "open": 47.846,
    "high": 48.153,
    "low": 47.788,
    "volume": 67644564.0,
    "rate": 0.83,
    "compare": 0.3950000000000031,
    "rate_open": 0.36,
    "rate_high": 1.0,
    "rate_low": 0.24,
    "rate_volume": -21.85
  },
  {
    "index": 1648,
    "date": "2018-06-13",
    "close": 47.675,
    "open": 48.105,
    "high": 48.22,
    "low": 47.61,
    "volume": 86553572.0,
    "rate": -0.05,
    "compare": -0.025000000000005684,
    "rate_open": 0.85,
    "rate_high": 1.09,
    "rate_low": -0.19,
    "rate_volume": 0.13
  },
  {
    "index": 1647,
    "date": "2018-06-14",
    "close": 47.7,
    "open": 47.888,
    "high": 47.892,
    "low": 47.555,
    "volume": 86440296.0,
    "rate": 1.04,
    "compare": 0.490000000000002,
    "rate_open": 1.44,
    "rate_high": 1.44,
    "rate_low": 0.73,
    "rate_volume": -64.99
  },
  {
    "index": 1646,
    "date": "2018-06-15",
    "close": 47.21,
    "open": 47.508,
    "high": 47.54,
    "low": 47.065,
    "volume": 246876640.0,
    "rate": 0.05,
    "compare": 0.02499999999999858,
    "rate_open": 0.68,
    "rate_high": 0.75,
    "rate_low": -0.25,
    "rate_volume": 233.89
  },
  {
    "index": 1645,
    "date": "2018-06-18",
    "close": 47.185,
    "open": 46.97,
    "high": 47.305,
    "low": 46.8,
    "volume": 73939460.0,
    "rate": 1.64,
    "compare": 0.7630000000000052,
    "rate_open": 1.18,
    "rate_high": 1.9,
    "rate_low": 0.81,
    "rate_volume": -44.95
  },
  {
    "index": 1644,
    "date": "2018-06-19",
    "close": 46.422,
    "open": 46.285,
    "high": 46.583,
    "low": 45.862,
    "volume": 134313820.0,
    "rate": -0.44,
    "compare": -0.20300000000000296,
    "rate_open": -0.73,
    "rate_high": -0.09,
    "rate_low": -1.64,
    "rate_volume": 62.78
  },
  {
    "index": 1643,
    "date": "2018-06-20",
    "close": 46.625,
    "open": 46.587,
    "high": 46.8,
    "low": 46.432,
    "volume": 82514804.0,
    "rate": 0.56,
    "compare": 0.259999999999998,
    "rate_open": 0.48,
    "rate_high": 0.94,
    "rate_low": 0.14,
    "rate_volume": -19.77
  },
  {
    "index": 1642,
    "date": "2018-06-21",
    "close": 46.365,
    "open": 46.812,
    "high": 47.087,
    "low": 46.235,
    "volume": 102847592.0,
    "rate": 0.29,
    "compare": 0.13500000000000512,
    "rate_open": 1.26,
    "rate_high": 1.85,
    "rate_low": 0.01,
    "rate_volume": -5.47
  },
  {
    "index": 1641,
    "date": "2018-06-22",
    "close": 46.23,
    "open": 46.53,
    "high": 46.538,
    "low": 46.175,
    "volume": 108801788.0,
    "rate": 1.51,
    "compare": 0.6879999999999953,
    "rate_open": 2.17,
    "rate_high": 2.19,
    "rate_low": 1.39,
    "rate_volume": -14.09
  },
  {
    "index": 1640,
    "date": "2018-06-25",
    "close": 45.542,
    "open": 45.85,
    "high": 46.23,
    "low": 45.182,
    "volume": 126652384.0,
    "rate": -1.23,
    "compare": -0.5659999999999954,
    "rate_open": -0.56,
    "rate_high": 0.26,
    "rate_low": -2.01,
    "rate_volume": 28.87
  },
  {
    "index": 1639,
    "date": "2018-06-26",
    "close": 46.108,
    "open": 45.748,
    "high": 46.633,
    "low": 45.635,
    "volume": 98276804.0,
    "rate": 0.15,
    "compare": 0.06799999999999784,
    "rate_open": -0.63,
    "rate_high": 1.29,
    "rate_low": -0.88,
    "rate_volume": -2.83
  },
  {
    "index": 1638,
    "date": "2018-06-27",
    "close": 46.04,
    "open": 46.307,
    "high": 46.82,
    "low": 46.008,
    "volume": 101141312.0,
    "rate": -0.72,
    "compare": -0.33500000000000085,
    "rate_open": -0.15,
    "rate_high": 0.96,
    "rate_low": -0.79,
    "rate_volume": 45.61
  },
  {
    "index": 1637,
    "date": "2018-06-28",
    "close": 46.375,
    "open": 46.025,
    "high": 46.553,
    "low": 45.95,
    "volume": 69460940.0,
    "rate": 0.21,
    "compare": 0.09700000000000131,
    "rate_open": -0.55,
    "rate_high": 0.59,
    "rate_low": -0.71,
    "rate_volume": -23.63
  },
  {
    "index": 1636,
    "date": "2018-06-29",
    "close": 46.278,
    "open": 46.572,
    "high": 46.797,
    "low": 45.727,
    "volume": 90950664.0,
    "rate": -1.1,
    "compare": -0.517000000000003,
    "rate_open": -0.48,
    "rate_high": 0.0,
    "rate_low": -2.28,
    "rate_volume": 28.23
  },
  {
    "index": 1635,
    "date": "2018-07-02",
    "close": 46.795,
    "open": 45.955,
    "high": 46.825,
    "low": 45.855,
    "volume": 70925372.0,
    "rate": 1.77,
    "compare": 0.8150000000000048,
    "rate_open": -0.05,
    "rate_high": 1.84,
    "rate_low": -0.27,
    "rate_volume": 27.06
  },
  {
    "index": 1634,
    "date": "2018-07-03",
    "close": 45.98,
    "open": 46.947,
    "high": 46.987,
    "low": 45.885,
    "volume": 55819224.0,
    "rate": -0.8,
    "compare": -0.37000000000000455,
    "rate_open": 1.29,
    "rate_high": 1.37,
    "rate_low": -1.0,
    "rate_volume": -15.96
  },
  {
    "index": 1633,
    "date": "2018-07-05",
    "close": 46.35,
    "open": 46.315,
    "high": 46.602,
    "low": 46.07,
    "volume": 66416992.0,
    "rate": -1.37,
    "compare": -0.6419999999999959,
    "rate_open": -1.44,
    "rate_high": -0.83,
    "rate_low": -1.96,
    "rate_volume": -5.04
  },
  {
    "index": 1632,
    "date": "2018-07-06",
    "close": 46.992,
    "open": 46.355,
    "high": 47.108,
    "low": 46.3,
    "volume": 69940980.0,
    "rate": -1.37,
    "compare": -0.6530000000000058,
    "rate_open": -2.71,
    "rate_high": -1.13,
    "rate_low": -2.82,
    "rate_volume": -11.5
  },
  {
    "index": 1631,
    "date": "2018-07-09",
    "close": 47.645,
    "open": 47.375,
    "high": 47.67,
    "low": 47.325,
    "volume": 79026536.0,
    "rate": 0.12,
    "compare": 0.05799999999999983,
    "rate_open": -0.45,
    "rate_high": 0.17,
    "rate_low": -0.55,
    "rate_volume": 23.95
  },
  {
    "index": 1630,
    "date": "2018-07-10",
    "close": 47.587,
    "open": 47.678,
    "high": 47.82,
    "low": 47.545,
    "volume": 63756596.0,
    "rate": 1.31,
    "compare": 0.6170000000000044,
    "rate_open": 1.51,
    "rate_high": 1.81,
    "rate_low": 1.22,
    "rate_volume": -15.36
  },
  {
    "index": 1629,
    "date": "2018-07-11",
    "close": 46.97,
    "open": 47.125,
    "high": 47.445,
    "low": 46.903,
    "volume": 75325880.0,
    "rate": -1.65,
    "compare": -0.7880000000000038,
    "rate_open": -1.33,
    "rate_high": -0.66,
    "rate_low": -1.79,
    "rate_volume": 4.38
  },
  {
    "index": 1628,
    "date": "2018-07-12",
    "close": 47.758,
    "open": 47.383,
    "high": 47.852,
    "low": 47.328,
    "volume": 72164524.0,
    "rate": -0.16,
    "compare": -0.07499999999999574,
    "rate_open": -0.94,
    "rate_high": 0.04,
    "rate_low": -1.06,
    "rate_volume": 44.1
  },
  {
    "index": 1627,
    "date": "2018-07-13",
    "close": 47.833,
    "open": 47.77,
    "high": 47.96,
    "low": 47.725,
    "volume": 50079168.0,
    "rate": 0.22,
    "compare": 0.10600000000000165,
    "rate_open": 0.09,
    "rate_high": 0.49,
    "rate_low": -0.0,
    "rate_volume": -16.77
  },
  {
    "index": 1626,
    "date": "2018-07-16",
    "close": 47.727,
    "open": 47.88,
    "high": 48.163,
    "low": 47.604,
    "volume": 60172440.0,
    "rate": -0.28,
    "compare": -0.13500000000000512,
    "rate_open": 0.04,
    "rate_high": 0.63,
    "rate_low": -0.54,
    "rate_volume": -3.16
  },
  {
    "index": 1625,
    "date": "2018-07-17",
    "close": 47.862,
    "open": 47.438,
    "high": 47.968,
    "low": 47.3,
    "volume": 62138092.0,
    "rate": 0.55,
    "compare": 0.26200000000000045,
    "rate_open": -0.34,
    "rate_high": 0.77,
    "rate_low": -0.63,
    "rate_volume": -5.24
  },
  {
    "index": 1624,
    "date": "2018-07-18",
    "close": 47.6,
    "open": 47.945,
    "high": 47.95,
    "low": 47.483,
    "volume": 65573524.0,
    "rate": -0.77,
    "compare": -0.36999999999999744,
    "rate_open": -0.05,
    "rate_high": -0.04,
    "rate_low": -1.02,
    "rate_volume": -19.19
  },
  {
    "index": 1623,
    "date": "2018-07-19",
    "close": 47.97,
    "open": 47.422,
    "high": 48.138,
    "low": 47.422,
    "volume": 81147008.0,
    "rate": 0.23,
    "compare": 0.10999999999999943,
    "rate_open": -0.92,
    "rate_high": 0.58,
    "rate_low": -0.92,
    "rate_volume": -2.02
  },
  {
    "index": 1622,
    "date": "2018-07-20",
    "close": 47.86,
    "open": 47.945,
    "high": 48.108,
    "low": 47.542,
    "volume": 82824168.0,
    "rate": -0.09,
    "compare": -0.04299999999999926,
    "rate_open": 0.09,
    "rate_high": 0.43,
    "rate_low": -0.75,
    "rate_volume": 29.5
  },
  {
    "index": 1621,
    "date": "2018-07-23",
    "close": 47.903,
    "open": 47.67,
    "high": 47.99,
    "low": 47.39,
    "volume": 63957460.0,
    "rate": -0.72,
    "compare": -0.3470000000000013,
    "rate_open": -1.2,
    "rate_high": -0.54,
    "rate_low": -1.78,
    "rate_volume": -14.49
  },
  {
    "index": 1620,
    "date": "2018-07-24",
    "close": 48.25,
    "open": 48.112,
    "high": 48.415,
    "low": 48.013,
    "volume": 74791592.0,
    "rate": -0.93,
    "compare": -0.4549999999999983,
    "rate_open": -1.22,
    "rate_high": -0.6,
    "rate_low": -1.42,
    "rate_volume": 11.12
  },
  {
    "index": 1619,
    "date": "2018-07-25",
    "close": 48.705,
    "open": 48.265,
    "high": 48.712,
    "low": 48.108,
    "volume": 67305932.0,
    "rate": 0.31,
    "compare": 0.15200000000000102,
    "rate_open": -0.59,
    "rate_high": 0.33,
    "rate_low": -0.92,
    "rate_volume": -11.79
  },
  {
    "index": 1618,
    "date": "2018-07-26",
    "close": 48.553,
    "open": 48.653,
    "high": 48.99,
    "low": 48.403,
    "volume": 76303856.0,
    "rate": 1.69,
    "compare": 0.8079999999999998,
    "rate_open": 1.9,
    "rate_high": 2.61,
    "rate_low": 1.38,
    "rate_volume": -20.6
  },
  {
    "index": 1617,
    "date": "2018-07-27",
    "close": 47.745,
    "open": 48.748,
    "high": 48.797,
    "low": 47.525,
    "volume": 96095888.0,
    "rate": 0.56,
    "compare": 0.2680000000000007,
    "rate_open": 2.68,
    "rate_high": 2.78,
    "rate_low": 0.1,
    "rate_volume": 14.24
  },
  {
    "index": 1616,
    "date": "2018-07-30",
    "close": 47.477,
    "open": 47.975,
    "high": 48.05,
    "low": 47.267,
    "volume": 84118140.0,
    "rate": -0.2,
    "compare": -0.09500000000000597,
    "rate_open": 0.85,
    "rate_high": 1.0,
    "rate_low": -0.64,
    "rate_volume": -46.59
  },
  {
    "index": 1615,
    "date": "2018-07-31",
    "close": 47.572,
    "open": 47.575,
    "high": 48.035,
    "low": 47.335,
    "volume": 157492152.0,
    "rate": -5.56,
    "compare": -2.8029999999999973,
    "rate_open": -5.56,
    "rate_high": -4.65,
    "rate_low": -6.03,
    "rate_volume": -42.04
  },
  {
    "index": 1614,
    "date": "2018-08-01",
    "close": 50.375,
    "open": 49.782,
    "high": 50.44,
    "low": 49.328,
    "volume": 271742864.0,
    "rate": -2.84,
    "compare": -1.4720000000000013,
    "rate_open": -3.98,
    "rate_high": -2.71,
    "rate_low": -4.86,
    "rate_volume": 8.86
  },
  {
    "index": 1613,
    "date": "2018-08-02",
    "close": 51.847,
    "open": 50.145,
    "high": 52.095,
    "low": 50.087,
    "volume": 249616048.0,
    "rate": -0.29,
    "compare": -0.15099999999999625,
    "rate_open": -3.56,
    "rate_high": 0.19,
    "rate_low": -3.68,
    "rate_volume": 86.57
  },
  {
    "index": 1612,
    "date": "2018-08-03",
    "close": 51.998,
    "open": 51.758,
    "high": 52.185,
    "low": 51.37,
    "volume": 133789584.0,
    "rate": -0.51,
    "compare": -0.26900000000000546,
    "rate_open": -0.97,
    "rate_high": -0.16,
    "rate_low": -1.72,
    "rate_volume": 31.55
  },
  {
    "index": 1611,
    "date": "2018-08-06",
    "close": 52.267,
    "open": 52.0,
    "high": 52.312,
    "low": 51.767,
    "volume": 101701548.0,
    "rate": 0.94,
    "compare": 0.4890000000000043,
    "rate_open": 0.43,
    "rate_high": 1.03,
    "rate_low": -0.02,
    "rate_volume": -0.63
  },
  {
    "index": 1610,
    "date": "2018-08-07",
    "close": 51.778,
    "open": 52.33,
    "high": 52.375,
    "low": 51.69,
    "volume": 102349548.0,
    "rate": -0.07,
    "compare": -0.03399999999999892,
    "rate_open": 1.0,
    "rate_high": 1.09,
    "rate_low": -0.24,
    "rate_volume": 13.59
  },
  {
    "index": 1609,
    "date": "2018-08-08",
    "close": 51.812,
    "open": 51.513,
    "high": 51.953,
    "low": 51.13,
    "volume": 90101948.0,
    "rate": -0.78,
    "compare": -0.40800000000000125,
    "rate_open": -1.35,
    "rate_high": -0.51,
    "rate_low": -2.09,
    "rate_volume": -4.12
  },
  {
    "index": 1608,
    "date": "2018-08-09",
    "close": 52.22,
    "open": 51.82,
    "high": 52.445,
    "low": 51.8,
    "volume": 93970504.0,
    "rate": 0.65,
    "compare": 0.3369999999999962,
    "rate_open": -0.12,
    "rate_high": 1.08,
    "rate_low": -0.16,
    "rate_volume": -4.54
  },
  {
    "index": 1607,
    "date": "2018-08-10",
    "close": 51.883,
    "open": 51.84,
    "high": 52.275,
    "low": 51.667,
    "volume": 98444808.0,
    "rate": -0.64,
    "compare": -0.33500000000000085,
    "rate_open": -0.72,
    "rate_high": 0.11,
    "rate_low": -1.06,
    "rate_volume": -4.94
  },
  {
    "index": 1606,
    "date": "2018-08-13",
    "close": 52.218,
    "open": 51.925,
    "high": 52.738,
    "low": 51.925,
    "volume": 103563520.0,
    "rate": -0.42,
    "compare": -0.21999999999999886,
    "rate_open": -0.98,
    "rate_high": 0.57,
    "rate_low": -0.98,
    "rate_volume": 24.79
  },
  {
    "index": 1605,
    "date": "2018-08-14",
    "close": 52.438,
    "open": 52.539,
    "high": 52.64,
    "low": 52.065,
    "volume": 82992040.0,
    "rate": -0.23,
    "compare": -0.12199999999999989,
    "rate_open": -0.04,
    "rate_high": 0.15,
    "rate_low": -0.94,
    "rate_volume": -27.98
  },
  {
    "index": 1604,
    "date": "2018-08-15",
    "close": 52.56,
    "open": 52.305,
    "high": 52.685,
    "low": 52.083,
    "volume": 115230256.0,
    "rate": -1.44,
    "compare": -0.769999999999996,
    "rate_open": -1.92,
    "rate_high": -1.21,
    "rate_low": -2.34,
    "rate_volume": 1.08
  },
  {
    "index": 1603,
    "date": "2018-08-16",
    "close": 53.33,
    "open": 52.938,
    "high": 53.453,
    "low": 52.867,
    "volume": 114001468.0,
    "rate": -1.96,
    "compare": -1.0650000000000048,
    "rate_open": -2.68,
    "rate_high": -1.73,
    "rate_low": -2.81,
    "rate_volume": -19.55
  },
  {
    "index": 1602,
    "date": "2018-08-17",
    "close": 54.395,
    "open": 53.36,
    "high": 54.487,
    "low": 53.29,
    "volume": 141707988.0,
    "rate": 0.98,
    "compare": 0.5300000000000011,
    "rate_open": -0.94,
    "rate_high": 1.15,
    "rate_low": -1.07,
    "rate_volume": 16.97
  },
  {
    "index": 1601,
    "date": "2018-08-20",
    "close": 53.865,
    "open": 54.525,
    "high": 54.795,
    "low": 53.778,
    "volume": 121150780.0,
    "rate": 0.2,
    "compare": 0.10500000000000398,
    "rate_open": 1.42,
    "rate_high": 1.93,
    "rate_low": 0.03,
    "rate_volume": 15.78
  },
  {
    "index": 1600,
    "date": "2018-08-21",
    "close": 53.76,
    "open": 54.2,
    "high": 54.297,
    "low": 53.506,
    "volume": 104639020.0,
    "rate": -0.01,
    "compare": -0.0030000000000001137,
    "rate_open": 0.81,
    "rate_high": 0.99,
    "rate_low": -0.48,
    "rate_volume": 37.55
  },
  {
    "index": 1599,
    "date": "2018-08-22",
    "close": 53.763,
    "open": 53.525,
    "high": 54.09,
    "low": 53.46,
    "volume": 76072524.0,
    "rate": -0.2,
    "compare": -0.10999999999999943,
    "rate_open": -0.65,
    "rate_high": 0.4,
    "rate_low": -0.77,
    "rate_volume": 0.71
  },
  {
    "index": 1598,
    "date": "2018-08-23",
    "close": 53.873,
    "open": 53.663,
    "high": 54.263,
    "low": 53.65,
    "volume": 75532896.0,
    "rate": -0.31,
    "compare": -0.1670000000000016,
    "rate_open": -0.7,
    "rate_high": 0.41,
    "rate_low": -0.72,
    "rate_volume": 2.2
  },
  {
    "index": 1597,
    "date": "2018-08-24",
    "close": 54.04,
    "open": 54.15,
    "high": 54.225,
    "low": 53.778,
    "volume": 73905424.0,
    "rate": -0.82,
    "compare": -0.4450000000000003,
    "rate_open": -0.61,
    "rate_high": -0.48,
    "rate_low": -1.3,
    "rate_volume": -9.98
  },
  {
    "index": 1596,
    "date": "2018-08-27",
    "close": 54.485,
    "open": 54.288,
    "high": 54.685,
    "low": 54.083,
    "volume": 82100468.0,
    "rate": -0.8,
    "compare": -0.4399999999999977,
    "rate_open": -1.16,
    "rate_high": -0.44,
    "rate_low": -1.53,
    "rate_volume": -9.89
  },
  {
    "index": 1595,
    "date": "2018-08-28",
    "close": 54.925,
    "open": 54.752,
    "high": 55.135,
    "low": 54.73,
    "volume": 91107064.0,
    "rate": -1.47,
    "compare": -0.8200000000000003,
    "rate_open": -1.78,
    "rate_high": -1.09,
    "rate_low": -1.82,
    "rate_volume": -16.43
  },
  {
    "index": 1594,
    "date": "2018-08-29",
    "close": 55.745,
    "open": 55.038,
    "high": 55.873,
    "low": 54.852,
    "volume": 109019216.0,
    "rate": -0.91,
    "compare": -0.5130000000000052,
    "rate_open": -2.17,
    "rate_high": -0.68,
    "rate_low": -2.5,
    "rate_volume": -44.14
  },
  {
    "index": 1593,
    "date": "2018-08-30",
    "close": 56.258,
    "open": 55.812,
    "high": 57.065,
    "low": 55.6,
    "volume": 195175296.0,
    "rate": -1.14,
    "compare": -0.6489999999999938,
    "rate_open": -1.92,
    "rate_high": 0.28,
    "rate_low": -2.3,
    "rate_volume": 12.58
  },
  {
    "index": 1592,
    "date": "2018-08-31",
    "close": 56.907,
    "open": 56.627,
    "high": 57.218,
    "low": 56.5,
    "volume": 173360536.0,
    "rate": -0.32,
    "compare": -0.18300000000000693,
    "rate_open": -0.81,
    "rate_high": 0.22,
    "rate_low": -1.03,
    "rate_volume": 58.23
  },
  {
    "index": 1591,
    "date": "2018-09-04",
    "close": 57.09,
    "open": 57.102,
    "high": 57.295,
    "low": 56.657,
    "volume": 109560528.0,
    "rate": 0.66,
    "compare": 0.3719999999999999,
    "rate_open": 0.68,
    "rate_high": 1.02,
    "rate_low": -0.11,
    "rate_volume": -17.83
  },
  {
    "index": 1590,
    "date": "2018-09-05",
    "close": 56.718,
    "open": 57.248,
    "high": 57.417,
    "low": 56.275,
    "volume": 133331840.0,
    "rate": 1.69,
    "compare": 0.943000000000005,
    "rate_open": 2.64,
    "rate_high": 2.94,
    "rate_low": 0.9,
    "rate_volume": -2.79
  },
  {
    "index": 1589,
    "date": "2018-09-06",
    "close": 55.775,
    "open": 56.557,
    "high": 56.837,
    "low": 55.325,
    "volume": 137159904.0,
    "rate": 0.81,
    "compare": 0.44999999999999574,
    "rate_open": 2.23,
    "rate_high": 2.73,
    "rate_low": 0.0,
    "rate_volume": -8.85
  },
  {
    "index": 1588,
    "date": "2018-09-07",
    "close": 55.325,
    "open": 55.462,
    "high": 56.343,
    "low": 55.178,
    "volume": 150479240.0,
    "rate": 1.36,
    "compare": 0.7420000000000044,
    "rate_open": 1.61,
    "rate_high": 3.22,
    "rate_low": 1.09,
    "rate_volume": -4.8
  },
  {
    "index": 1587,
    "date": "2018-09-10",
    "close": 54.583,
    "open": 55.237,
    "high": 55.462,
    "low": 54.117,
    "volume": 158065812.0,
    "rate": -2.46,
    "compare": -1.3790000000000049,
    "rate_open": -1.3,
    "rate_high": -0.89,
    "rate_low": -3.3,
    "rate_volume": 10.54
  },
  {
    "index": 1586,
    "date": "2018-09-11",
    "close": 55.962,
    "open": 54.502,
    "high": 56.075,
    "low": 54.14,
    "volume": 142996196.0,
    "rate": 1.26,
    "compare": 0.6950000000000003,
    "rate_open": -1.38,
    "rate_high": 1.46,
    "rate_low": -2.04,
    "rate_volume": -27.46
  },
  {
    "index": 1585,
    "date": "2018-09-12",
    "close": 55.267,
    "open": 56.235,
    "high": 56.25,
    "low": 54.96,
    "volume": 197114960.0,
    "rate": -2.36,
    "compare": -1.3349999999999937,
    "rate_open": -0.65,
    "rate_high": -0.62,
    "rate_low": -2.9,
    "rate_volume": 18.16
  },
  {
    "index": 1584,
    "date": "2018-09-13",
    "close": 56.602,
    "open": 55.88,
    "high": 57.087,
    "low": 55.642,
    "volume": 166825508.0,
    "rate": 1.15,
    "compare": 0.6419999999999959,
    "rate_open": -0.14,
    "rate_high": 2.01,
    "rate_low": -0.57,
    "rate_volume": 30.34
  },
  {
    "index": 1583,
    "date": "2018-09-14",
    "close": 55.96,
    "open": 56.438,
    "high": 56.71,
    "low": 55.63,
    "volume": 127997156.0,
    "rate": 2.74,
    "compare": 1.490000000000002,
    "rate_open": 3.61,
    "rate_high": 4.11,
    "rate_low": 2.13,
    "rate_volume": -13.97
  },
  {
    "index": 1582,
    "date": "2018-09-17",
    "close": 54.47,
    "open": 55.538,
    "high": 55.737,
    "low": 54.318,
    "volume": 148780532.0,
    "rate": -0.16,
    "compare": -0.09000000000000341,
    "rate_open": 1.79,
    "rate_high": 2.16,
    "rate_low": -0.44,
    "rate_volume": 17.81
  },
  {
    "index": 1581,
    "date": "2018-09-18",
    "close": 54.56,
    "open": 54.447,
    "high": 55.462,
    "low": 54.28,
    "volume": 126286848.0,
    "rate": -0.06,
    "compare": -0.03300000000000125,
    "rate_open": -0.27,
    "rate_high": 1.59,
    "rate_low": -0.57,
    "rate_volume": 16.4
  },
  {
    "index": 1580,
    "date": "2018-09-19",
    "close": 54.593,
    "open": 54.625,
    "high": 54.905,
    "low": 53.825,
    "volume": 108495332.0,
    "rate": -0.75,
    "compare": -0.41499999999999915,
    "rate_open": -0.7,
    "rate_high": -0.19,
    "rate_low": -2.15,
    "rate_volume": 1.94
  },
  {
    "index": 1579,
    "date": "2018-09-20",
    "close": 55.008,
    "open": 55.06,
    "high": 55.57,
    "low": 54.788,
    "volume": 106435176.0,
    "rate": 1.09,
    "compare": 0.5930000000000035,
    "rate_open": 1.19,
    "rate_high": 2.12,
    "rate_low": 0.69,
    "rate_volume": -72.35
  },
  {
    "index": 1578,
    "date": "2018-09-21",
    "close": 54.415,
    "open": 55.195,
    "high": 55.34,
    "low": 54.322,
    "volume": 384986992.0,
    "rate": -1.42,
    "compare": -0.7820000000000036,
    "rate_open": -0.0,
    "rate_high": 0.26,
    "rate_low": -1.59,
    "rate_volume": 247.54
  },
  {
    "index": 1577,
    "date": "2018-09-24",
    "close": 55.197,
    "open": 54.205,
    "high": 55.315,
    "low": 54.157,
    "volume": 110773432.0,
    "rate": -0.63,
    "compare": -0.3499999999999943,
    "rate_open": -2.42,
    "rate_high": -0.42,
    "rate_low": -2.5,
    "rate_volume": 12.78
  },
  {
    "index": 1576,
    "date": "2018-09-25",
    "close": 55.547,
    "open": 54.938,
    "high": 55.705,
    "low": 54.925,
    "volume": 98217516.0,
    "rate": 0.8,
    "compare": 0.44200000000000017,
    "rate_open": -0.3,
    "rate_high": 1.09,
    "rate_low": -0.33,
    "rate_volume": 2.38
  },
  {
    "index": 1575,
    "date": "2018-09-26",
    "close": 55.105,
    "open": 55.25,
    "high": 55.938,
    "low": 54.94,
    "volume": 95938824.0,
    "rate": -2.01,
    "compare": -1.132000000000005,
    "rate_open": -1.76,
    "rate_high": -0.53,
    "rate_low": -2.31,
    "rate_volume": -20.53
  },
  {
    "index": 1574,
    "date": "2018-09-27",
    "close": 56.237,
    "open": 55.955,
    "high": 56.61,
    "low": 55.885,
    "volume": 120724908.0,
    "rate": -0.35,
    "compare": -0.1980000000000004,
    "rate_open": -0.85,
    "rate_high": 0.31,
    "rate_low": -0.97,
    "rate_volume": 31.63
  },
  {
    "index": 1573,
    "date": "2018-09-28",
    "close": 56.435,
    "open": 56.197,
    "high": 56.46,
    "low": 56.005,
    "volume": 91717456.0,
    "rate": -0.67,
    "compare": -0.37999999999999545,
    "rate_open": -1.09,
    "rate_high": -0.62,
    "rate_low": -1.43,
    "rate_volume": -2.84
  },
  {
    "index": 1572,
    "date": "2018-10-01",
    "close": 56.815,
    "open": 56.987,
    "high": 57.355,
    "low": 56.587,
    "volume": 94403208.0,
    "rate": -0.88,
    "compare": -0.5050000000000026,
    "rate_open": -0.58,
    "rate_high": 0.06,
    "rate_low": -1.28,
    "rate_volume": -4.79
  },
  {
    "index": 1571,
    "date": "2018-10-02",
    "close": 57.32,
    "open": 56.812,
    "high": 57.5,
    "low": 56.657,
    "volume": 99152680.0,
    "rate": -1.2,
    "compare": -0.6970000000000027,
    "rate_open": -2.08,
    "rate_high": -0.89,
    "rate_low": -2.34,
    "rate_volume": -13.49
  },
  {
    "index": 1570,
    "date": "2018-10-03",
    "close": 58.017,
    "open": 57.513,
    "high": 58.367,
    "low": 57.445,
    "volume": 114619196.0,
    "rate": 1.79,
    "compare": 1.0190000000000055,
    "rate_open": 0.9,
    "rate_high": 2.4,
    "rate_low": 0.78,
    "rate_volume": -10.57
  },
  {
    "index": 1569,
    "date": "2018-10-04",
    "close": 56.998,
    "open": 57.695,
    "high": 58.087,
    "low": 56.682,
    "volume": 128168000.0,
    "rate": 1.65,
    "compare": 0.9259999999999948,
    "rate_open": 2.89,
    "rate_high": 3.59,
    "rate_low": 1.09,
    "rate_volume": -4.58
  },
  {
    "index": 1568,
    "date": "2018-10-05",
    "close": 56.072,
    "open": 56.99,
    "high": 57.102,
    "low": 55.145,
    "volume": 134321852.0,
    "rate": 0.23,
    "compare": 0.1290000000000049,
    "rate_open": 1.87,
    "rate_high": 2.07,
    "rate_low": -1.43,
    "rate_volume": 13.2
  },
  {
    "index": 1567,
    "date": "2018-10-08",
    "close": 55.943,
    "open": 55.553,
    "high": 56.2,
    "low": 55.05,
    "volume": 118655692.0,
    "rate": -1.37,
    "compare": -0.7750000000000057,
    "rate_open": -2.05,
    "rate_high": -0.91,
    "rate_low": -2.94,
    "rate_volume": 10.31
  },
  {
    "index": 1566,
    "date": "2018-10-09",
    "close": 56.718,
    "open": 55.91,
    "high": 56.818,
    "low": 55.562,
    "volume": 107564116.0,
    "rate": 4.86,
    "compare": 2.628,
    "rate_open": 3.36,
    "rate_high": 5.04,
    "rate_low": 2.72,
    "rate_volume": -35.96
  },
  {
    "index": 1565,
    "date": "2018-10-10",
    "close": 54.09,
    "open": 56.365,
    "high": 56.587,
    "low": 54.013,
    "volume": 167962216.0,
    "rate": 0.89,
    "compare": 0.47800000000000153,
    "rate_open": 5.14,
    "rate_high": 5.55,
    "rate_low": 0.75,
    "rate_volume": -20.96
  },
  {
    "index": 1564,
    "date": "2018-10-11",
    "close": 53.612,
    "open": 53.63,
    "high": 54.875,
    "low": 53.08,
    "volume": 212497568.0,
    "rate": -3.45,
    "compare": -1.9159999999999968,
    "rate_open": -3.42,
    "rate_high": -1.18,
    "rate_low": -4.41,
    "rate_volume": 31.7
  },
  {
    "index": 1563,
    "date": "2018-10-12",
    "close": 55.528,
    "open": 55.105,
    "high": 55.72,
    "low": 54.21,
    "volume": 161351404.0,
    "rate": 2.19,
    "compare": 1.1879999999999953,
    "rate_open": 1.41,
    "rate_high": 2.54,
    "rate_low": -0.24,
    "rate_volume": 31.01
  },
  {
    "index": 1562,
    "date": "2018-10-15",
    "close": 54.34,
    "open": 55.29,
    "high": 55.458,
    "low": 54.318,
    "volume": 123164028.0,
    "rate": -2.16,
    "compare": -1.1979999999999933,
    "rate_open": -0.45,
    "rate_high": -0.14,
    "rate_low": -2.2,
    "rate_volume": 5.51
  },
  {
    "index": 1561,
    "date": "2018-10-16",
    "close": 55.538,
    "open": 54.733,
    "high": 55.748,
    "low": 54.191,
    "volume": 116735852.0,
    "rate": 0.44,
    "compare": 0.24099999999999966,
    "rate_open": -1.02,
    "rate_high": 0.82,
    "rate_low": -2.0,
    "rate_volume": 27.52
  },
  {
    "index": 1560,
    "date": "2018-10-17",
    "close": 55.297,
    "open": 55.575,
    "high": 55.66,
    "low": 54.835,
    "volume": 91541588.0,
    "rate": 2.39,
    "compare": 1.2919999999999945,
    "rate_open": 2.91,
    "rate_high": 3.06,
    "rate_low": 1.54,
    "rate_volume": -29.76
  },
  {
    "index": 1559,
    "date": "2018-10-18",
    "close": 54.005,
    "open": 54.465,
    "high": 54.935,
    "low": 53.25,
    "volume": 130325260.0,
    "rate": -1.5,
    "compare": -0.8230000000000004,
    "rate_open": -0.66,
    "rate_high": 0.2,
    "rate_low": -2.88,
    "rate_volume": -1.5
  },
  {
    "index": 1558,
    "date": "2018-10-19",
    "close": 54.828,
    "open": 54.515,
    "high": 55.315,
    "low": 54.358,
    "volume": 132314904.0,
    "rate": -0.61,
    "compare": -0.33499999999999375,
    "rate_open": -1.17,
    "rate_high": 0.28,
    "rate_low": -1.46,
    "rate_volume": 14.89
  },
  {
    "index": 1557,
    "date": "2018-10-22",
    "close": 55.163,
    "open": 54.947,
    "high": 55.84,
    "low": 54.735,
    "volume": 115168328.0,
    "rate": -0.93,
    "compare": -0.5190000000000055,
    "rate_open": -1.32,
    "rate_high": 0.28,
    "rate_low": -1.7,
    "rate_volume": -25.73
  },
  {
    "index": 1556,
    "date": "2018-10-23",
    "close": 55.682,
    "open": 53.958,
    "high": 55.812,
    "low": 53.675,
    "volume": 155071384.0,
    "rate": 3.55,
    "compare": 1.908999999999999,
    "rate_open": 0.34,
    "rate_high": 3.79,
    "rate_low": -0.18,
    "rate_volume": -5.27
  },
  {
    "index": 1555,
    "date": "2018-10-24",
    "close": 53.773,
    "open": 55.65,
    "high": 56.057,
    "low": 53.635,
    "volume": 163700652.0,
    "rate": -2.14,
    "compare": -1.1769999999999996,
    "rate_open": 1.27,
    "rate_high": 2.01,
    "rate_low": -2.39,
    "rate_volume": 37.08
  },
  {
    "index": 1554,
    "date": "2018-10-25",
    "close": 54.95,
    "open": 54.428,
    "high": 55.345,
    "low": 54.188,
    "volume": 119423072.0,
    "rate": 1.62,
    "compare": 0.875,
    "rate_open": 0.65,
    "rate_high": 2.35,
    "rate_low": 0.21,
    "rate_volume": -36.82
  },
  {
    "index": 1553,
    "date": "2018-10-26",
    "close": 54.075,
    "open": 53.975,
    "high": 55.047,
    "low": 53.167,
    "volume": 189033500.0,
    "rate": 1.91,
    "compare": 1.0150000000000006,
    "rate_open": 1.72,
    "rate_high": 3.74,
    "rate_low": 0.2,
    "rate_volume": 2.88
  },
  {
    "index": 1552,
    "date": "2018-10-29",
    "close": 53.06,
    "open": 54.797,
    "high": 54.922,
    "low": 51.523,
    "volume": 183742080.0,
    "rate": -0.5,
    "compare": -0.26500000000000057,
    "rate_open": 2.76,
    "rate_high": 2.99,
    "rate_low": -3.38,
    "rate_volume": 25.3
  },
  {
    "index": 1551,
    "date": "2018-10-30",
    "close": 53.325,
    "open": 52.788,
    "high": 53.795,
    "low": 52.318,
    "volume": 146639960.0,
    "rate": -2.54,
    "compare": -1.3900000000000006,
    "rate_open": -3.52,
    "rate_high": -1.68,
    "rate_low": -4.38,
    "rate_volume": -4.43
  },
  {
    "index": 1550,
    "date": "2018-10-31",
    "close": 54.715,
    "open": 54.22,
    "high": 55.112,
    "low": 54.155,
    "volume": 153435732.0,
    "rate": -1.51,
    "compare": -0.8399999999999963,
    "rate_open": -2.4,
    "rate_high": -0.8,
    "rate_low": -2.52,
    "rate_volume": -34.23
  },
  {
    "index": 1549,
    "date": "2018-11-01",
    "close": 55.555,
    "open": 54.763,
    "high": 55.59,
    "low": 54.203,
    "volume": 233292720.0,
    "rate": 7.1,
    "compare": 3.6850000000000023,
    "rate_open": 5.58,
    "rate_high": 7.17,
    "rate_low": 4.5,
    "rate_volume": -36.14
  },
  {
    "index": 1548,
    "date": "2018-11-02",
    "close": 51.87,
    "open": 52.388,
    "high": 53.413,
    "low": 51.358,
    "volume": 365314616.0,
    "rate": 2.92,
    "compare": 1.4719999999999942,
    "rate_open": 3.95,
    "rate_high": 5.98,
    "rate_low": 1.9,
    "rate_volume": 38.03
  },
  {
    "index": 1547,
    "date": "2018-11-05",
    "close": 50.398,
    "open": 51.075,
    "high": 51.097,
    "low": 49.542,
    "volume": 264654676.0,
    "rate": -1.07,
    "compare": -0.5449999999999946,
    "rate_open": 0.26,
    "rate_high": 0.3,
    "rate_low": -2.75,
    "rate_volume": 107.52
  },
  {
    "index": 1546,
    "date": "2018-11-06",
    "close": 50.943,
    "open": 50.48,
    "high": 51.18,
    "low": 50.422,
    "volume": 127531524.0,
    "rate": -2.94,
    "compare": -1.544000000000004,
    "rate_open": -3.82,
    "rate_high": -2.49,
    "rate_low": -3.93,
    "rate_volume": -4.61
  },
  {
    "index": 1545,
    "date": "2018-11-07",
    "close": 52.487,
    "open": 51.492,
    "high": 52.515,
    "low": 51.032,
    "volume": 133697736.0,
    "rate": 0.7,
    "compare": 0.3640000000000043,
    "rate_open": -1.21,
    "rate_high": 0.75,
    "rate_low": -2.09,
    "rate_volume": 31.79
  },
  {
    "index": 1544,
    "date": "2018-11-08",
    "close": 52.123,
    "open": 52.495,
    "high": 52.53,
    "low": 51.688,
    "volume": 101450544.0,
    "rate": 1.97,
    "compare": 1.0060000000000002,
    "rate_open": 2.7,
    "rate_high": 2.76,
    "rate_low": 1.12,
    "rate_volume": -26.2
  },
  {
    "index": 1543,
    "date": "2018-11-09",
    "close": 51.117,
    "open": 51.388,
    "high": 51.502,
    "low": 50.562,
    "volume": 137463000.0,
    "rate": 5.3,
    "compare": 2.5749999999999957,
    "rate_open": 5.86,
    "rate_high": 6.1,
    "rate_low": 4.16,
    "rate_volume": -32.79
  },
  {
    "index": 1542,
    "date": "2018-11-12",
    "close": 48.542,
    "open": 49.75,
    "high": 49.962,
    "low": 48.447,
    "volume": 204542072.0,
    "rate": 1.01,
    "compare": 0.48499999999999943,
    "rate_open": 3.52,
    "rate_high": 3.96,
    "rate_low": 0.81,
    "rate_volume": 9.07
  },
  {
    "index": 1541,
    "date": "2018-11-13",
    "close": 48.057,
    "open": 47.907,
    "high": 49.295,
    "low": 47.863,
    "volume": 187531744.0,
    "rate": 2.91,
    "compare": 1.3569999999999993,
    "rate_open": 2.58,
    "rate_high": 5.56,
    "rate_low": 2.49,
    "rate_volume": -22.89
  },
  {
    "index": 1540,
    "date": "2018-11-14",
    "close": 46.7,
    "open": 48.475,
    "high": 48.62,
    "low": 46.483,
    "volume": 243203828.0,
    "rate": -2.41,
    "compare": -1.151999999999994,
    "rate_open": 1.3,
    "rate_high": 1.6,
    "rate_low": -2.86,
    "rate_volume": 30.81
  },
  {
    "index": 1539,
    "date": "2018-11-15",
    "close": 47.852,
    "open": 47.097,
    "high": 47.992,
    "low": 46.725,
    "volume": 185915204.0,
    "rate": -1.1,
    "compare": -0.5310000000000059,
    "rate_open": -2.66,
    "rate_high": -0.81,
    "rate_low": -3.43,
    "rate_volume": 25.86
  },
  {
    "index": 1538,
    "date": "2018-11-16",
    "close": 48.383,
    "open": 47.625,
    "high": 48.742,
    "low": 47.365,
    "volume": 147713012.0,
    "rate": 4.13,
    "compare": 1.9179999999999993,
    "rate_open": 2.5,
    "rate_high": 4.9,
    "rate_low": 1.94,
    "rate_volume": -11.91
  },
  {
    "index": 1537,
    "date": "2018-11-19",
    "close": 46.465,
    "open": 47.5,
    "high": 47.675,
    "low": 46.248,
    "volume": 167683488.0,
    "rate": 5.02,
    "compare": 2.220000000000006,
    "rate_open": 7.36,
    "rate_high": 7.75,
    "rate_low": 4.53,
    "rate_volume": -38.19
  },
  {
    "index": 1536,
    "date": "2018-11-20",
    "close": 44.245,
    "open": 44.593,
    "high": 45.367,
    "low": 43.877,
    "volume": 271300988.0,
    "rate": 0.11,
    "compare": 0.04999999999999716,
    "rate_open": 0.9,
    "rate_high": 2.65,
    "rate_low": -0.72,
    "rate_volume": 117.92
  },
  {
    "index": 1535,
    "date": "2018-11-21",
    "close": 44.195,
    "open": 44.932,
    "high": 45.068,
    "low": 44.138,
    "volume": 124496840.0,
    "rate": 2.61,
    "compare": 1.1229999999999976,
    "rate_open": 4.32,
    "rate_high": 4.63,
    "rate_low": 2.47,
    "rate_volume": 31.75
  },
  {
    "index": 1534,
    "date": "2018-11-23",
    "close": 43.072,
    "open": 43.735,
    "high": 44.149,
    "low": 43.025,
    "volume": 94495888.0,
    "rate": -1.34,
    "compare": -0.5829999999999984,
    "rate_open": 0.18,
    "rate_high": 1.13,
    "rate_low": -1.44,
    "rate_volume": -47.5
  },
  {
    "index": 1533,
    "date": "2018-11-26",
    "close": 43.655,
    "open": 43.56,
    "high": 43.737,
    "low": 42.565,
    "volume": 179994080.0,
    "rate": 0.22,
    "compare": 0.09499999999999886,
    "rate_open": 0.0,
    "rate_high": 0.41,
    "rate_low": -2.28,
    "rate_volume": 8.73
  },
  {
    "index": 1532,
    "date": "2018-11-27",
    "close": 43.56,
    "open": 42.877,
    "high": 43.693,
    "low": 42.72,
    "volume": 165549508.0,
    "rate": -3.7,
    "compare": -1.6749999999999972,
    "rate_open": -5.21,
    "rate_high": -3.41,
    "rate_low": -5.56,
    "rate_volume": -10.15
  },
  {
    "index": 1531,
    "date": "2018-11-28",
    "close": 45.235,
    "open": 44.182,
    "high": 45.322,
    "low": 43.733,
    "volume": 184250156.0,
    "rate": 0.77,
    "compare": 0.3470000000000013,
    "rate_open": -1.57,
    "rate_high": 0.97,
    "rate_low": -2.57,
    "rate_volume": 10.28
  },
  {
    "index": 1530,
    "date": "2018-11-29",
    "close": 44.888,
    "open": 45.665,
    "high": 45.7,
    "low": 44.425,
    "volume": 167079968.0,
    "rate": 0.54,
    "compare": 0.242999999999995,
    "rate_open": 2.28,
    "rate_high": 2.36,
    "rate_low": -0.49,
    "rate_volume": 5.66
  },
  {
    "index": 1529,
    "date": "2018-11-30",
    "close": 44.645,
    "open": 45.072,
    "high": 45.083,
    "low": 44.258,
    "volume": 158126196.0,
    "rate": -3.38,
    "compare": -1.5599999999999952,
    "rate_open": -2.45,
    "rate_high": -2.43,
    "rate_low": -4.21,
    "rate_volume": -3.1
  },
  {
    "index": 1528,
    "date": "2018-12-03",
    "close": 46.205,
    "open": 46.115,
    "high": 46.235,
    "low": 45.303,
    "volume": 163192008.0,
    "rate": 4.6,
    "compare": 2.0330000000000013,
    "rate_open": 4.4,
    "rate_high": 4.67,
    "rate_low": 2.56,
    "rate_volume": -1.32
  },
  {
    "index": 1527,
    "date": "2018-12-04",
    "close": 44.172,
    "open": 45.237,
    "high": 45.597,
    "low": 44.068,
    "volume": 165377128.0,
    "rate": 1.13,
    "compare": 0.49199999999999733,
    "rate_open": 3.56,
    "rate_high": 4.39,
    "rate_low": 0.89,
    "rate_volume": -4.07
  },
  {
    "index": 1526,
    "date": "2018-12-06",
    "close": 43.68,
    "open": 42.94,
    "high": 43.695,
    "low": 42.605,
    "volume": 172393640.0,
    "rate": 3.7,
    "compare": 1.5570000000000022,
    "rate_open": 1.94,
    "rate_high": 3.73,
    "rate_low": 1.14,
    "rate_volume": 1.93
  },
  {
    "index": 1525,
    "date": "2018-12-07",
    "close": 42.123,
    "open": 43.373,
    "high": 43.623,
    "low": 42.075,
    "volume": 169126524.0,
    "rate": -0.65,
    "compare": -0.277000000000001,
    "rate_open": 2.29,
    "rate_high": 2.88,
    "rate_low": -0.77,
    "rate_volume": -31.83
  },
  {
    "index": 1524,
    "date": "2018-12-10",
    "close": 42.4,
    "open": 41.25,
    "high": 42.523,
    "low": 40.833,
    "volume": 248103976.0,
    "rate": 0.58,
    "compare": 0.2430000000000021,
    "rate_open": -2.15,
    "rate_high": 0.87,
    "rate_low": -3.14,
    "rate_volume": 31.18
  },
  {
    "index": 1523,
    "date": "2018-12-11",
    "close": 42.157,
    "open": 42.915,
    "high": 42.947,
    "low": 41.75,
    "volume": 189126660.0,
    "rate": -0.28,
    "compare": -0.1180000000000021,
    "rate_open": 1.51,
    "rate_high": 1.59,
    "rate_low": -1.24,
    "rate_volume": 32.71
  },
  {
    "index": 1522,
    "date": "2018-12-12",
    "close": 42.275,
    "open": 42.6,
    "high": 42.98,
    "low": 42.255,
    "volume": 142510696.0,
    "rate": -1.08,
    "compare": -0.4620000000000033,
    "rate_open": -0.32,
    "rate_high": 0.57,
    "rate_low": -1.13,
    "rate_volume": 11.69
  },
  {
    "index": 1521,
    "date": "2018-12-13",
    "close": 42.737,
    "open": 42.623,
    "high": 43.142,
    "low": 42.388,
    "volume": 127591308.0,
    "rate": 3.3,
    "compare": 1.3670000000000044,
    "rate_open": 3.03,
    "rate_high": 4.28,
    "rate_low": 2.46,
    "rate_volume": -21.63
  },
  {
    "index": 1520,
    "date": "2018-12-14",
    "close": 41.37,
    "open": 42.25,
    "high": 42.27,
    "low": 41.32,
    "volume": 162814840.0,
    "rate": 0.94,
    "compare": 0.384999999999998,
    "rate_open": 3.09,
    "rate_high": 3.14,
    "rate_low": 0.82,
    "rate_volume": -8.09
  },
  {
    "index": 1519,
    "date": "2018-12-17",
    "close": 40.985,
    "open": 41.362,
    "high": 42.087,
    "low": 40.682,
    "volume": 177151688.0,
    "rate": -1.28,
    "compare": -0.5320000000000036,
    "rate_open": -0.37,
    "rate_high": 1.37,
    "rate_low": -2.01,
    "rate_volume": 30.87
  },
  {
    "index": 1518,
    "date": "2018-12-18",
    "close": 41.517,
    "open": 41.345,
    "high": 41.883,
    "low": 41.097,
    "volume": 135366072.0,
    "rate": 3.22,
    "compare": 1.2950000000000017,
    "rate_open": 2.79,
    "rate_high": 4.13,
    "rate_low": 2.18,
    "rate_volume": -31.0
  },
  {
    "index": 1517,
    "date": "2018-12-19",
    "close": 40.222,
    "open": 41.5,
    "high": 41.862,
    "low": 39.773,
    "volume": 196189188.0,
    "rate": 2.59,
    "compare": 1.014000000000003,
    "rate_open": 5.85,
    "rate_high": 6.77,
    "rate_low": 1.44,
    "rate_volume": -24.28
  },
  {
    "index": 1516,
    "date": "2018-12-20",
    "close": 39.208,
    "open": 40.1,
    "high": 40.528,
    "low": 38.825,
    "volume": 259091840.0,
    "rate": 4.05,
    "compare": 1.5259999999999962,
    "rate_open": 6.42,
    "rate_high": 7.55,
    "rate_low": 3.03,
    "rate_volume": -32.35
  },
  {
    "index": 1515,
    "date": "2018-12-21",
    "close": 37.682,
    "open": 39.215,
    "high": 39.54,
    "low": 37.407,
    "volume": 382977536.0,
    "rate": 2.65,
    "compare": 0.9740000000000038,
    "rate_open": 6.83,
    "rate_high": 7.71,
    "rate_low": 1.9,
    "rate_volume": 157.59
  },
  {
    "index": 1514,
    "date": "2018-12-24",
    "close": 36.708,
    "open": 37.038,
    "high": 37.888,
    "low": 36.648,
    "volume": 148676928.0,
    "rate": -6.58,
    "compare": -2.584000000000003,
    "rate_open": -5.74,
    "rate_high": -3.57,
    "rate_low": -6.73,
    "rate_volume": -36.55
  },
  {
    "index": 1513,
    "date": "2018-12-26",
    "close": 39.292,
    "open": 37.075,
    "high": 39.307,
    "low": 36.68,
    "volume": 234330176.0,
    "rate": 0.65,
    "compare": 0.2540000000000049,
    "rate_open": -5.03,
    "rate_high": 0.69,
    "rate_low": -6.04,
    "rate_volume": 10.29
  },
  {
    "index": 1512,
    "date": "2018-12-27",
    "close": 39.038,
    "open": 38.96,
    "high": 39.193,
    "low": 37.517,
    "volume": 212468260.0,
    "rate": -0.05,
    "compare": -0.019000000000005457,
    "rate_open": -0.25,
    "rate_high": 0.35,
    "rate_low": -3.94,
    "rate_volume": 25.6
  },
  {
    "index": 1511,
    "date": "2018-12-28",
    "close": 39.057,
    "open": 39.375,
    "high": 39.63,
    "low": 38.638,
    "volume": 169165696.0,
    "rate": -0.96,
    "compare": -0.3780000000000001,
    "rate_open": -0.15,
    "rate_high": 0.49,
    "rate_low": -2.02,
    "rate_volume": 20.82
  },
  {
    "index": 1510,
    "date": "2018-12-31",
    "close": 39.435,
    "open": 39.633,
    "high": 39.84,
    "low": 39.12,
    "volume": 140013864.0,
    "rate": -0.11,
    "compare": -0.0449999999999946,
    "rate_open": 0.39,
    "rate_high": 0.91,
    "rate_low": -0.91,
    "rate_volume": -5.5
  },
  {
    "index": 1509,
    "date": "2019-01-02",
    "close": 39.48,
    "open": 38.722,
    "high": 39.712,
    "low": 38.557,
    "volume": 148158948.0,
    "rate": 11.06,
    "compare": 3.933,
    "rate_open": 8.93,
    "rate_high": 11.72,
    "rate_low": 8.47,
    "rate_volume": -59.44
  },
  {
    "index": 1508,
    "date": "2019-01-03",
    "close": 35.547,
    "open": 35.995,
    "high": 36.43,
    "low": 35.5,
    "volume": 365248780.0,
    "rate": -4.1,
    "compare": -1.5180000000000007,
    "rate_open": -2.89,
    "rate_high": -1.71,
    "rate_low": -4.22,
    "rate_volume": 55.8
  },
  {
    "index": 1507,
    "date": "2019-01-04",
    "close": 37.065,
    "open": 36.133,
    "high": 37.137,
    "low": 35.95,
    "volume": 234428280.0,
    "rate": 0.22,
    "compare": 0.08200000000000074,
    "rate_open": -2.3,
    "rate_high": 0.42,
    "rate_low": -2.79,
    "rate_volume": 6.99
  },
  {
    "index": 1506,
    "date": "2019-01-07",
    "close": 36.983,
    "open": 37.175,
    "high": 37.208,
    "low": 36.475,
    "volume": 219111056.0,
    "rate": -1.87,
    "compare": -0.7050000000000054,
    "rate_open": -1.36,
    "rate_high": -1.27,
    "rate_low": -3.22,
    "rate_volume": 33.52
  },
  {
    "index": 1505,
    "date": "2019-01-08",
    "close": 37.688,
    "open": 37.39,
    "high": 37.955,
    "low": 37.13,
    "volume": 164101256.0,
    "rate": -1.67,
    "compare": -0.6400000000000006,
    "rate_open": -2.45,
    "rate_high": -0.97,
    "rate_low": -3.13,
    "rate_volume": -9.03
  },
  {
    "index": 1504,
    "date": "2019-01-09",
    "close": 38.328,
    "open": 37.822,
    "high": 38.633,
    "low": 37.407,
    "volume": 180396324.0,
    "rate": -0.32,
    "compare": -0.12199999999999989,
    "rate_open": -1.63,
    "rate_high": 0.48,
    "rate_low": -2.71,
    "rate_volume": 26.04
  },
  {
    "index": 1503,
    "date": "2019-01-10",
    "close": 38.45,
    "open": 38.125,
    "high": 38.492,
    "low": 37.715,
    "volume": 143122680.0,
    "rate": 0.99,
    "compare": 0.3780000000000001,
    "rate_open": 0.14,
    "rate_high": 1.1,
    "rate_low": -0.94,
    "rate_volume": 32.41
  },
  {
    "index": 1502,
    "date": "2019-01-11",
    "close": 38.072,
    "open": 38.22,
    "high": 38.425,
    "low": 37.877,
    "volume": 108092964.0,
    "rate": 1.53,
    "compare": 0.5720000000000027,
    "rate_open": 1.92,
    "rate_high": 2.47,
    "rate_low": 1.01,
    "rate_volume": -16.7
  },
  {
    "index": 1501,
    "date": "2019-01-14",
    "close": 37.5,
    "open": 37.712,
    "high": 37.818,
    "low": 37.305,
    "volume": 129756744.0,
    "rate": -2.0,
    "compare": -0.767000000000003,
    "rate_open": -1.45,
    "rate_high": -1.17,
    "rate_low": -2.51,
    "rate_volume": 12.99
  },
  {
    "index": 1500,
    "date": "2019-01-15",
    "close": 38.267,
    "open": 37.568,
    "high": 38.347,
    "low": 37.513,
    "volume": 114841296.0,
    "rate": -1.21,
    "compare": -0.4679999999999964,
    "rate_open": -3.01,
    "rate_high": -1.0,
    "rate_low": -3.15,
    "rate_volume": -6.08
  },
  {
    "index": 1499,
    "date": "2019-01-16",
    "close": 38.735,
    "open": 38.27,
    "high": 38.97,
    "low": 38.25,
    "volume": 122278824.0,
    "rate": -0.59,
    "compare": -0.23000000000000398,
    "rate_open": -1.78,
    "rate_high": 0.01,
    "rate_low": -1.83,
    "rate_volume": 2.51
  },
  {
    "index": 1498,
    "date": "2019-01-17",
    "close": 38.965,
    "open": 38.55,
    "high": 39.415,
    "low": 38.315,
    "volume": 119284640.0,
    "rate": -0.61,
    "compare": -0.23999999999999488,
    "rate_open": -1.67,
    "rate_high": 0.54,
    "rate_low": -2.27,
    "rate_volume": -11.64
  },
  {
    "index": 1497,
    "date": "2019-01-18",
    "close": 39.205,
    "open": 39.375,
    "high": 39.47,
    "low": 38.995,
    "volume": 135004092.0,
    "rate": 2.3,
    "compare": 0.8799999999999955,
    "rate_open": 2.74,
    "rate_high": 2.99,
    "rate_low": 1.75,
    "rate_volume": 11.05
  },
  {
    "index": 1496,
    "date": "2019-01-22",
    "close": 38.325,
    "open": 39.102,
    "high": 39.182,
    "low": 38.155,
    "volume": 121575880.0,
    "rate": -0.4,
    "compare": -0.15499999999999403,
    "rate_open": 1.62,
    "rate_high": 1.82,
    "rate_low": -0.84,
    "rate_volume": 31.4
  },
  {
    "index": 1495,
    "date": "2019-01-23",
    "close": 38.48,
    "open": 38.538,
    "high": 38.785,
    "low": 37.925,
    "volume": 92522280.0,
    "rate": 0.8,
    "compare": 0.3049999999999997,
    "rate_open": 0.95,
    "rate_high": 1.6,
    "rate_low": -0.65,
    "rate_volume": -9.08
  },
  {
    "index": 1494,
    "date": "2019-01-24",
    "close": 38.175,
    "open": 38.528,
    "high": 38.62,
    "low": 37.935,
    "volume": 101766196.0,
    "rate": -3.21,
    "compare": -1.2650000000000006,
    "rate_open": -2.31,
    "rate_high": -2.08,
    "rate_low": -3.82,
    "rate_volume": -24.16
  },
  {
    "index": 1493,
    "date": "2019-01-25",
    "close": 39.44,
    "open": 38.87,
    "high": 39.532,
    "low": 38.58,
    "volume": 134191572.0,
    "rate": 0.93,
    "compare": 0.3649999999999949,
    "rate_open": -0.52,
    "rate_high": 1.17,
    "rate_low": -1.27,
    "rate_volume": 28.08
  },
  {
    "index": 1492,
    "date": "2019-01-28",
    "close": 39.075,
    "open": 38.947,
    "high": 39.083,
    "low": 38.415,
    "volume": 104768232.0,
    "rate": 1.05,
    "compare": 0.40500000000000114,
    "rate_open": 0.72,
    "rate_high": 1.07,
    "rate_low": -0.66,
    "rate_volume": -37.02
  },
  {
    "index": 1491,
    "date": "2019-01-29",
    "close": 38.67,
    "open": 39.062,
    "high": 39.532,
    "low": 38.528,
    "volume": 166348956.0,
    "rate": -6.4,
    "compare": -2.641999999999996,
    "rate_open": -5.45,
    "rate_high": -4.31,
    "rate_low": -6.74,
    "rate_volume": -31.95
  },
  {
    "index": 1490,
    "date": "2019-01-30",
    "close": 41.312,
    "open": 40.812,
    "high": 41.538,
    "low": 40.057,
    "volume": 244439120.0,
    "rate": -0.72,
    "compare": -0.2980000000000018,
    "rate_open": -1.92,
    "rate_high": -0.17,
    "rate_low": -3.73,
    "rate_volume": 50.0
  },
  {
    "index": 1489,
    "date": "2019-01-31",
    "close": 41.61,
    "open": 41.528,
    "high": 42.25,
    "low": 41.14,
    "volume": 162958596.0,
    "rate": -0.05,
    "compare": -0.020000000000003126,
    "rate_open": -0.25,
    "rate_high": 1.49,
    "rate_low": -1.18,
    "rate_volume": 24.71
  },
  {
    "index": 1488,
    "date": "2019-02-01",
    "close": 41.63,
    "open": 41.74,
    "high": 42.245,
    "low": 41.483,
    "volume": 130672552.0,
    "rate": -2.76,
    "compare": -1.181999999999995,
    "rate_open": -2.5,
    "rate_high": -1.32,
    "rate_low": -3.1,
    "rate_volume": 3.72
  },
  {
    "index": 1487,
    "date": "2019-02-04",
    "close": 42.812,
    "open": 41.852,
    "high": 42.914,
    "low": 41.82,
    "volume": 125982328.0,
    "rate": -1.68,
    "compare": -0.7330000000000041,
    "rate_open": -3.89,
    "rate_high": -1.45,
    "rate_low": -3.96,
    "rate_volume": -12.76
  },
  {
    "index": 1486,
    "date": "2019-02-05",
    "close": 43.545,
    "open": 43.215,
    "high": 43.77,
    "low": 43.088,
    "volume": 144406512.0,
    "rate": -0.03,
    "compare": -0.015000000000000568,
    "rate_open": -0.79,
    "rate_high": 0.48,
    "rate_low": -1.08,
    "rate_volume": 27.84
  },
  {
    "index": 1485,
    "date": "2019-02-06",
    "close": 43.56,
    "open": 43.663,
    "high": 43.892,
    "low": 43.213,
    "volume": 112958364.0,
    "rate": 1.93,
    "compare": 0.8250000000000028,
    "rate_open": 2.17,
    "rate_high": 2.71,
    "rate_low": 1.12,
    "rate_volume": -11.03
  },
  {
    "index": 1484,
    "date": "2019-02-07",
    "close": 42.735,
    "open": 43.1,
    "high": 43.485,
    "low": 42.585,
    "volume": 126966760.0,
    "rate": 0.31,
    "compare": 0.13300000000000267,
    "rate_open": 1.17,
    "rate_high": 2.07,
    "rate_low": -0.04,
    "rate_volume": 33.26
  },
  {
    "index": 1483,
    "date": "2019-02-08",
    "close": 42.602,
    "open": 42.248,
    "high": 42.665,
    "low": 42.105,
    "volume": 95279864.0,
    "rate": 0.58,
    "compare": 0.24399999999999977,
    "rate_open": -0.26,
    "rate_high": 0.72,
    "rate_low": -0.6,
    "rate_volume": 13.46
  },
  {
    "index": 1482,
    "date": "2019-02-11",
    "close": 42.358,
    "open": 42.763,
    "high": 42.803,
    "low": 42.312,
    "volume": 83973700.0,
    "rate": -0.85,
    "compare": -0.3640000000000043,
    "rate_open": 0.1,
    "rate_high": 0.19,
    "rate_low": -0.96,
    "rate_volume": -5.79
  },
  {
    "index": 1481,
    "date": "2019-02-12",
    "close": 42.722,
    "open": 42.525,
    "high": 42.75,
    "low": 42.425,
    "volume": 89134092.0,
    "rate": 0.42,
    "compare": 0.1769999999999996,
    "rate_open": -0.05,
    "rate_high": 0.48,
    "rate_low": -0.28,
    "rate_volume": -0.92
  },
  {
    "index": 1480,
    "date": "2019-02-13",
    "close": 42.545,
    "open": 42.847,
    "high": 43.12,
    "low": 42.48,
    "volume": 89960932.0,
    "rate": -0.36,
    "compare": -0.15500000000000114,
    "rate_open": 0.34,
    "rate_high": 0.98,
    "rate_low": -0.52,
    "rate_volume": 3.0
  },
  {
    "index": 1479,
    "date": "2019-02-14",
    "close": 42.7,
    "open": 42.428,
    "high": 42.815,
    "low": 42.345,
    "volume": 87342988.0,
    "rate": 0.22,
    "compare": 0.09500000000000597,
    "rate_open": -0.42,
    "rate_high": 0.49,
    "rate_low": -0.61,
    "rate_volume": -11.33
  },
  {
    "index": 1478,
    "date": "2019-02-15",
    "close": 42.605,
    "open": 42.812,
    "high": 42.925,
    "low": 42.438,
    "volume": 98507256.0,
    "rate": -0.3,
    "compare": -0.1280000000000001,
    "rate_open": 0.18,
    "rate_high": 0.45,
    "rate_low": -0.69,
    "rate_volume": 29.8
  },
  {
    "index": 1477,
    "date": "2019-02-19",
    "close": 42.733,
    "open": 42.428,
    "high": 42.86,
    "low": 42.373,
    "volume": 75891304.0,
    "rate": -0.64,
    "compare": -0.2750000000000057,
    "rate_open": -1.35,
    "rate_high": -0.34,
    "rate_low": -1.48,
    "rate_volume": -27.35
  },
  {
    "index": 1476,
    "date": "2019-02-20",
    "close": 43.008,
    "open": 42.797,
    "high": 43.33,
    "low": 42.748,
    "volume": 104457448.0,
    "rate": 0.57,
    "compare": 0.2430000000000021,
    "rate_open": 0.07,
    "rate_high": 1.32,
    "rate_low": -0.04,
    "rate_volume": 51.39
  },
  {
    "index": 1475,
    "date": "2019-02-21",
    "close": 42.765,
    "open": 42.95,
    "high": 43.093,
    "low": 42.575,
    "volume": 68998680.0,
    "rate": -1.1,
    "compare": -0.47699999999999676,
    "rate_open": -0.68,
    "rate_high": -0.34,
    "rate_low": -1.54,
    "rate_volume": -8.8
  },
  {
    "index": 1474,
    "date": "2019-02-22",
    "close": 43.242,
    "open": 42.895,
    "high": 43.25,
    "low": 42.845,
    "volume": 75652616.0,
    "rate": -0.72,
    "compare": -0.31500000000000483,
    "rate_open": -1.52,
    "rate_high": -0.7,
    "rate_low": -1.63,
    "rate_volume": -13.53
  },
  {
    "index": 1473,
    "date": "2019-02-25",
    "close": 43.557,
    "open": 43.54,
    "high": 43.968,
    "low": 43.487,
    "volume": 87493432.0,
    "rate": -0.06,
    "compare": -0.02599999999999625,
    "rate_open": -0.1,
    "rate_high": 0.88,
    "rate_low": -0.22,
    "rate_volume": 28.14
  },
  {
    "index": 1472,
    "date": "2019-02-26",
    "close": 43.583,
    "open": 43.428,
    "high": 43.825,
    "low": 43.293,
    "volume": 68280844.0,
    "rate": -0.31,
    "compare": -0.13500000000000512,
    "rate_open": -0.66,
    "rate_high": 0.24,
    "rate_low": -0.97,
    "rate_volume": -38.67
  },
  {
    "index": 1471,
    "date": "2019-02-27",
    "close": 43.718,
    "open": 43.303,
    "high": 43.75,
    "low": 43.182,
    "volume": 111341556.0,
    "rate": 0.99,
    "compare": 0.4300000000000068,
    "rate_open": 0.03,
    "rate_high": 1.07,
    "rate_low": -0.24,
    "rate_volume": -1.35
  },
  {
    "index": 1470,
    "date": "2019-02-28",
    "close": 43.288,
    "open": 43.58,
    "high": 43.727,
    "low": 43.23,
    "volume": 112861664.0,
    "rate": -1.04,
    "compare": -0.4540000000000006,
    "rate_open": -0.37,
    "rate_high": -0.03,
    "rate_low": -1.17,
    "rate_volume": 9.0
  },
  {
    "index": 1469,
    "date": "2019-03-01",
    "close": 43.742,
    "open": 43.57,
    "high": 43.788,
    "low": 43.222,
    "volume": 103544668.0,
    "rate": -0.5,
    "compare": -0.22000000000000597,
    "rate_open": -0.89,
    "rate_high": -0.4,
    "rate_low": -1.68,
    "rate_volume": -5.65
  },
  {
    "index": 1468,
    "date": "2019-03-04",
    "close": 43.962,
    "open": 43.922,
    "high": 44.438,
    "low": 43.492,
    "volume": 109744812.0,
    "rate": 0.18,
    "compare": 0.07900000000000063,
    "rate_open": 0.09,
    "rate_high": 1.26,
    "rate_low": -0.89,
    "rate_volume": 39.01
  },
  {
    "index": 1467,
    "date": "2019-03-05",
    "close": 43.883,
    "open": 43.985,
    "high": 44.0,
    "low": 43.635,
    "volume": 78949676.0,
    "rate": 0.58,
    "compare": 0.2530000000000001,
    "rate_open": 0.81,
    "rate_high": 0.85,
    "rate_low": 0.01,
    "rate_volume": -5.16
  },
  {
    "index": 1466,
    "date": "2019-03-06",
    "close": 43.63,
    "open": 43.667,
    "high": 43.873,
    "low": 43.485,
    "volume": 83241536.0,
    "rate": 1.17,
    "compare": 0.5050000000000026,
    "rate_open": 1.26,
    "rate_high": 1.73,
    "rate_low": 0.83,
    "rate_volume": -16.07
  },
  {
    "index": 1465,
    "date": "2019-03-07",
    "close": 43.125,
    "open": 43.468,
    "high": 43.61,
    "low": 43.005,
    "volume": 99185496.0,
    "rate": -0.24,
    "compare": -0.10199999999999676,
    "rate_open": 0.56,
    "rate_high": 0.89,
    "rate_low": -0.51,
    "rate_volume": 3.32
  },
  {
    "index": 1464,
    "date": "2019-03-08",
    "close": 43.227,
    "open": 42.58,
    "high": 43.267,
    "low": 42.375,
    "volume": 95997432.0,
    "rate": -3.35,
    "compare": -1.4980000000000047,
    "rate_open": -4.8,
    "rate_high": -3.26,
    "rate_low": -5.25,
    "rate_volume": -25.03
  },
  {
    "index": 1463,
    "date": "2019-03-11",
    "close": 44.725,
    "open": 43.873,
    "high": 44.78,
    "low": 43.837,
    "volume": 128044136.0,
    "rate": -1.11,
    "compare": -0.5019999999999953,
    "rate_open": -2.99,
    "rate_high": -0.99,
    "rate_low": -3.07,
    "rate_volume": -1.41
  },
  {
    "index": 1462,
    "date": "2019-03-12",
    "close": 45.227,
    "open": 45.0,
    "high": 45.667,
    "low": 44.843,
    "volume": 129870336.0,
    "rate": -0.44,
    "compare": -0.2010000000000005,
    "rate_open": -0.94,
    "rate_high": 0.53,
    "rate_low": -1.29,
    "rate_volume": 4.62
  },
  {
    "index": 1461,
    "date": "2019-03-13",
    "close": 45.428,
    "open": 45.562,
    "high": 45.825,
    "low": 45.23,
    "volume": 124130096.0,
    "rate": -1.1,
    "compare": -0.5040000000000049,
    "rate_open": -0.81,
    "rate_high": -0.23,
    "rate_low": -1.53,
    "rate_volume": 31.61
  },
  {
    "index": 1460,
    "date": "2019-03-14",
    "close": 45.932,
    "open": 45.975,
    "high": 46.025,
    "low": 45.64,
    "volume": 94318032.0,
    "rate": -1.29,
    "compare": -0.597999999999999,
    "rate_open": -1.19,
    "rate_high": -1.09,
    "rate_low": -1.91,
    "rate_volume": -39.61
  },
  {
    "index": 1459,
    "date": "2019-03-15",
    "close": 46.53,
    "open": 46.212,
    "high": 46.833,
    "low": 45.935,
    "volume": 156171648.0,
    "rate": -1.01,
    "compare": -0.4750000000000014,
    "rate_open": -1.69,
    "rate_high": -0.37,
    "rate_low": -2.28,
    "rate_volume": 48.91
  },
  {
    "index": 1458,
    "date": "2019-03-18",
    "close": 47.005,
    "open": 46.45,
    "high": 47.097,
    "low": 46.447,
    "volume": 104879328.0,
    "rate": 0.8,
    "compare": 0.3719999999999999,
    "rate_open": -0.39,
    "rate_high": 1.0,
    "rate_low": -0.4,
    "rate_volume": -17.15
  },
  {
    "index": 1457,
    "date": "2019-03-19",
    "close": 46.633,
    "open": 47.087,
    "high": 47.248,
    "low": 46.48,
    "volume": 126585476.0,
    "rate": -0.87,
    "compare": -0.4069999999999965,
    "rate_open": 0.1,
    "rate_high": 0.44,
    "rate_low": -1.19,
    "rate_volume": 1.97
  },
  {
    "index": 1456,
    "date": "2019-03-20",
    "close": 47.04,
    "open": 46.557,
    "high": 47.373,
    "low": 46.182,
    "volume": 124140924.0,
    "rate": -3.55,
    "compare": -1.733000000000004,
    "rate_open": -4.54,
    "rate_high": -2.87,
    "rate_low": -5.31,
    "rate_volume": -39.19
  },
  {
    "index": 1455,
    "date": "2019-03-21",
    "close": 48.773,
    "open": 47.505,
    "high": 49.083,
    "low": 47.453,
    "volume": 204136948.0,
    "rate": 2.11,
    "compare": 1.0100000000000051,
    "rate_open": -0.54,
    "rate_high": 2.76,
    "rate_low": -0.65,
    "rate_volume": 20.34
  },
  {
    "index": 1454,
    "date": "2019-03-22",
    "close": 47.763,
    "open": 48.835,
    "high": 49.422,
    "low": 47.695,
    "volume": 169630664.0,
    "rate": 1.22,
    "compare": 0.5779999999999959,
    "rate_open": 3.5,
    "rate_high": 4.74,
    "rate_low": 1.08,
    "rate_volume": -3.28
  },
  {
    "index": 1453,
    "date": "2019-03-25",
    "close": 47.185,
    "open": 47.877,
    "high": 47.995,
    "low": 46.65,
    "volume": 175381172.0,
    "rate": 1.05,
    "compare": 0.48799999999999955,
    "rate_open": 2.53,
    "rate_high": 2.78,
    "rate_low": -0.1,
    "rate_volume": -11.96
  },
  {
    "index": 1452,
    "date": "2019-03-26",
    "close": 46.697,
    "open": 47.916,
    "high": 48.22,
    "low": 46.145,
    "volume": 199202152.0,
    "rate": -0.89,
    "compare": -0.4199999999999946,
    "rate_open": 1.7,
    "rate_high": 2.34,
    "rate_low": -2.06,
    "rate_volume": 66.84
  },
  {
    "index": 1451,
    "date": "2019-03-27",
    "close": 47.117,
    "open": 47.188,
    "high": 47.44,
    "low": 46.638,
    "volume": 119393708.0,
    "rate": -0.13,
    "compare": -0.06300000000000239,
    "rate_open": 0.02,
    "rate_high": 0.55,
    "rate_low": -1.15,
    "rate_volume": 43.64
  },
  {
    "index": 1450,
    "date": "2019-03-28",
    "close": 47.18,
    "open": 47.237,
    "high": 47.39,
    "low": 46.883,
    "volume": 83121452.0,
    "rate": -0.65,
    "compare": -0.30700000000000216,
    "rate_open": -0.53,
    "rate_high": -0.2,
    "rate_low": -1.27,
    "rate_volume": -11.81
  },
  {
    "index": 1449,
    "date": "2019-03-29",
    "close": 47.487,
    "open": 47.458,
    "high": 47.52,
    "low": 47.135,
    "volume": 94255844.0,
    "rate": -0.68,
    "compare": -0.3230000000000004,
    "rate_open": -0.74,
    "rate_high": -0.61,
    "rate_low": -1.41,
    "rate_volume": -15.43
  },
  {
    "index": 1448,
    "date": "2019-04-01",
    "close": 47.81,
    "open": 47.91,
    "high": 47.92,
    "low": 47.095,
    "volume": 111447856.0,
    "rate": -1.43,
    "compare": -0.6950000000000003,
    "rate_open": -1.23,
    "rate_high": -1.21,
    "rate_low": -2.91,
    "rate_volume": 22.39
  },
  {
    "index": 1447,
    "date": "2019-04-02",
    "close": 48.505,
    "open": 47.773,
    "high": 48.615,
    "low": 47.763,
    "volume": 91062928.0,
    "rate": -0.68,
    "compare": -0.33200000000000074,
    "rate_open": -2.18,
    "rate_high": -0.45,
    "rate_low": -2.2,
    "rate_volume": -2.17
  },
  {
    "index": 1446,
    "date": "2019-04-03",
    "close": 48.837,
    "open": 48.312,
    "high": 49.125,
    "low": 48.288,
    "volume": 93087320.0,
    "rate": -0.17,
    "compare": -0.08499999999999375,
    "rate_open": -1.25,
    "rate_high": 0.41,
    "rate_low": -1.3,
    "rate_volume": 21.75
  },
  {
    "index": 1445,
    "date": "2019-04-04",
    "close": 48.922,
    "open": 48.697,
    "high": 49.093,
    "low": 48.285,
    "volume": 76457100.0,
    "rate": -0.67,
    "compare": -0.32800000000000296,
    "rate_open": -1.12,
    "rate_high": -0.32,
    "rate_low": -1.96,
    "rate_volume": 3.17
  },
  {
    "index": 1444,
    "date": "2019-04-05",
    "close": 49.25,
    "open": 49.112,
    "high": 49.275,
    "low": 48.983,
    "volume": 74106576.0,
    "rate": -1.55,
    "compare": -0.7749999999999986,
    "rate_open": -1.83,
    "rate_high": -1.5,
    "rate_low": -2.08,
    "rate_volume": -28.42
  },
  {
    "index": 1443,
    "date": "2019-04-08",
    "close": 50.025,
    "open": 49.105,
    "high": 50.057,
    "low": 49.085,
    "volume": 103526788.0,
    "rate": 0.3,
    "compare": 0.14999999999999858,
    "rate_open": -1.54,
    "rate_high": 0.36,
    "rate_low": -1.58,
    "rate_volume": -27.64
  },
  {
    "index": 1442,
    "date": "2019-04-09",
    "close": 49.875,
    "open": 50.08,
    "high": 50.712,
    "low": 49.807,
    "volume": 143072948.0,
    "rate": -0.56,
    "compare": -0.28000000000000114,
    "rate_open": -0.15,
    "rate_high": 1.11,
    "rate_low": -0.69,
    "rate_volume": 64.87
  },
  {
    "index": 1441,
    "date": "2019-04-10",
    "close": 50.155,
    "open": 49.67,
    "high": 50.185,
    "low": 49.545,
    "volume": 86781152.0,
    "rate": 0.84,
    "compare": 0.41799999999999926,
    "rate_open": -0.13,
    "rate_high": 0.9,
    "rate_low": -0.39,
    "rate_volume": 3.8
  },
  {
    "index": 1440,
    "date": "2019-04-11",
    "close": 49.737,
    "open": 50.212,
    "high": 50.25,
    "low": 49.611,
    "volume": 83603232.0,
    "rate": 0.04,
    "compare": 0.01899999999999835,
    "rate_open": 0.99,
    "rate_high": 1.07,
    "rate_low": -0.22,
    "rate_volume": -24.71
  },
  {
    "index": 1439,
    "date": "2019-04-12",
    "close": 49.718,
    "open": 49.8,
    "high": 50.035,
    "low": 49.053,
    "volume": 111042672.0,
    "rate": -0.18,
    "compare": -0.08899999999999864,
    "rate_open": -0.01,
    "rate_high": 0.46,
    "rate_low": -1.51,
    "rate_volume": 58.3
  },
  {
    "index": 1438,
    "date": "2019-04-15",
    "close": 49.807,
    "open": 49.645,
    "high": 49.962,
    "low": 49.502,
    "volume": 70146584.0,
    "rate": -0.01,
    "compare": -0.0049999999999954525,
    "rate_open": -0.34,
    "rate_high": 0.3,
    "rate_low": -0.62,
    "rate_volume": -31.75
  },
  {
    "index": 1437,
    "date": "2019-04-16",
    "close": 49.812,
    "open": 49.865,
    "high": 50.343,
    "low": 49.64,
    "volume": 102785540.0,
    "rate": -1.91,
    "compare": -0.9699999999999989,
    "rate_open": -1.81,
    "rate_high": -0.86,
    "rate_low": -2.25,
    "rate_volume": -11.11
  },
  {
    "index": 1436,
    "date": "2019-04-17",
    "close": 50.782,
    "open": 49.885,
    "high": 50.845,
    "low": 49.653,
    "volume": 115627120.0,
    "rate": -0.36,
    "compare": -0.18300000000000693,
    "rate_open": -2.12,
    "rate_high": -0.24,
    "rate_low": -2.57,
    "rate_volume": 19.47
  },
  {
    "index": 1435,
    "date": "2019-04-18",
    "close": 50.965,
    "open": 50.78,
    "high": 51.038,
    "low": 50.63,
    "volume": 96783064.0,
    "rate": -0.33,
    "compare": -0.16799999999999926,
    "rate_open": -0.69,
    "rate_high": -0.19,
    "rate_low": -0.98,
    "rate_volume": 24.47
  },
  {
    "index": 1434,
    "date": "2019-04-22",
    "close": 51.133,
    "open": 50.708,
    "high": 51.235,
    "low": 50.585,
    "volume": 77758180.0,
    "rate": -1.42,
    "compare": -0.7369999999999948,
    "rate_open": -2.24,
    "rate_high": -1.22,
    "rate_low": -2.48,
    "rate_volume": -16.65
  },
  {
    "index": 1433,
    "date": "2019-04-23",
    "close": 51.87,
    "open": 51.108,
    "high": 51.938,
    "low": 50.975,
    "volume": 93291964.0,
    "rate": 0.15,
    "compare": 0.0799999999999983,
    "rate_open": -1.32,
    "rate_high": 0.29,
    "rate_low": -1.57,
    "rate_volume": 32.97
  },
  {
    "index": 1432,
    "date": "2019-04-24",
    "close": 51.79,
    "open": 51.84,
    "high": 52.12,
    "low": 51.763,
    "volume": 70162436.0,
    "rate": 0.92,
    "compare": 0.46999999999999886,
    "rate_open": 1.01,
    "rate_high": 1.56,
    "rate_low": 0.86,
    "rate_volume": -5.41
  },
  {
    "index": 1431,
    "date": "2019-04-25",
    "close": 51.32,
    "open": 51.708,
    "high": 51.94,
    "low": 51.28,
    "volume": 74172824.0,
    "rate": 0.48,
    "compare": 0.24499999999999744,
    "rate_open": 1.24,
    "rate_high": 1.69,
    "rate_low": 0.4,
    "rate_volume": -0.57
  },
  {
    "index": 1430,
    "date": "2019-04-26",
    "close": 51.075,
    "open": 51.225,
    "high": 51.25,
    "low": 50.53,
    "volume": 74596408.0,
    "rate": -0.15,
    "compare": -0.07799999999999585,
    "rate_open": 0.14,
    "rate_high": 0.19,
    "rate_low": -1.22,
    "rate_volume": -16.01
  },
  {
    "index": 1429,
    "date": "2019-04-29",
    "close": 51.153,
    "open": 51.1,
    "high": 51.492,
    "low": 50.965,
    "volume": 88818864.0,
    "rate": 1.97,
    "compare": 0.9859999999999971,
    "rate_open": 1.86,
    "rate_high": 2.64,
    "rate_low": 1.59,
    "rate_volume": -52.28
  },
  {
    "index": 1428,
    "date": "2019-04-30",
    "close": 50.167,
    "open": 50.765,
    "high": 50.85,
    "low": 49.778,
    "volume": 186139692.0,
    "rate": -4.68,
    "compare": -2.463000000000001,
    "rate_open": -3.54,
    "rate_high": -3.38,
    "rate_low": -5.42,
    "rate_volume": -28.22
  },
  {
    "index": 1427,
    "date": "2019-05-01",
    "close": 52.63,
    "open": 52.47,
    "high": 53.828,
    "low": 52.307,
    "volume": 259309312.0,
    "rate": 0.65,
    "compare": 0.34200000000000585,
    "rate_open": 0.35,
    "rate_high": 2.95,
    "rate_low": 0.04,
    "rate_volume": 102.61
  },
  {
    "index": 1426,
    "date": "2019-05-02",
    "close": 52.288,
    "open": 52.46,
    "high": 53.163,
    "low": 52.032,
    "volume": 127985296.0,
    "rate": -1.23,
    "compare": -0.6500000000000057,
    "rate_open": -0.9,
    "rate_high": 0.43,
    "rate_low": -1.71,
    "rate_volume": 53.15
  },
  {
    "index": 1425,
    "date": "2019-05-03",
    "close": 52.938,
    "open": 52.722,
    "high": 52.96,
    "low": 52.557,
    "volume": 83569512.0,
    "rate": 1.57,
    "compare": 0.818000000000005,
    "rate_open": 1.16,
    "rate_high": 1.61,
    "rate_low": 0.84,
    "rate_volume": -35.6
  },
  {
    "index": 1424,
    "date": "2019-05-06",
    "close": 52.12,
    "open": 51.072,
    "high": 52.21,
    "low": 50.875,
    "volume": 129772452.0,
    "rate": 2.77,
    "compare": 1.404999999999994,
    "rate_open": 0.7,
    "rate_high": 2.95,
    "rate_low": 0.32,
    "rate_volume": -16.31
  },
  {
    "index": 1423,
    "date": "2019-05-07",
    "close": 50.715,
    "open": 51.47,
    "high": 51.854,
    "low": 50.206,
    "volume": 155054792.0,
    "rate": -0.02,
    "compare": -0.00999999999999801,
    "rate_open": 1.47,
    "rate_high": 2.23,
    "rate_low": -1.02,
    "rate_volume": 47.17
  },
  {
    "index": 1422,
    "date": "2019-05-08",
    "close": 50.725,
    "open": 50.475,
    "high": 51.335,
    "low": 50.438,
    "volume": 105358016.0,
    "rate": 1.09,
    "compare": 0.5450000000000017,
    "rate_open": 0.59,
    "rate_high": 2.3,
    "rate_low": 0.51,
    "rate_volume": -24.55
  },
  {
    "index": 1421,
    "date": "2019-05-09",
    "close": 50.18,
    "open": 50.1,
    "high": 50.42,
    "low": 49.165,
    "volume": 139634428.0,
    "rate": 1.8,
    "compare": 0.884999999999998,
    "rate_open": 1.63,
    "rate_high": 2.28,
    "rate_low": -0.26,
    "rate_volume": -15.29
  },
  {
    "index": 1420,
    "date": "2019-05-10",
    "close": 49.295,
    "open": 49.355,
    "high": 49.712,
    "low": 48.193,
    "volume": 164834848.0,
    "rate": 6.17,
    "compare": 2.865000000000002,
    "rate_open": 6.3,
    "rate_high": 7.07,
    "rate_low": 3.8,
    "rate_volume": -28.25
  },
  {
    "index": 1419,
    "date": "2019-05-13",
    "close": 46.43,
    "open": 46.928,
    "high": 47.37,
    "low": 45.712,
    "volume": 229722492.0,
    "rate": -1.56,
    "compare": -0.7349999999999994,
    "rate_open": -0.5,
    "rate_high": 0.43,
    "rate_low": -3.08,
    "rate_volume": 57.22
  },
  {
    "index": 1418,
    "date": "2019-05-14",
    "close": 47.165,
    "open": 46.602,
    "high": 47.425,
    "low": 46.352,
    "volume": 146118708.0,
    "rate": -1.18,
    "compare": -0.5649999999999977,
    "rate_open": -2.36,
    "rate_high": -0.64,
    "rate_low": -2.89,
    "rate_volume": 37.62
  },
  {
    "index": 1417,
    "date": "2019-05-15",
    "close": 47.73,
    "open": 46.568,
    "high": 47.938,
    "low": 46.505,
    "volume": 106178872.0,
    "rate": 0.44,
    "compare": 0.20999999999999375,
    "rate_open": -2.0,
    "rate_high": 0.88,
    "rate_low": -2.14,
    "rate_volume": -19.64
  },
  {
    "index": 1416,
    "date": "2019-05-16",
    "close": 47.52,
    "open": 47.477,
    "high": 48.117,
    "low": 47.21,
    "volume": 132125456.0,
    "rate": 0.57,
    "compare": 0.2700000000000031,
    "rate_open": 0.48,
    "rate_high": 1.83,
    "rate_low": -0.08,
    "rate_volume": 0.46
  },
  {
    "index": 1415,
    "date": "2019-05-17",
    "close": 47.25,
    "open": 46.733,
    "high": 47.725,
    "low": 46.69,
    "volume": 131516360.0,
    "rate": 3.23,
    "compare": 1.4769999999999968,
    "rate_open": 2.1,
    "rate_high": 4.26,
    "rate_low": 2.0,
    "rate_volume": -14.85
  },
  {
    "index": 1414,
    "date": "2019-05-20",
    "close": 45.773,
    "open": 45.88,
    "high": 46.087,
    "low": 45.071,
    "volume": 154449160.0,
    "rate": -1.88,
    "compare": -0.8769999999999953,
    "rate_open": -1.65,
    "rate_high": -1.21,
    "rate_low": -3.38,
    "rate_volume": 36.13
  },
  {
    "index": 1413,
    "date": "2019-05-21",
    "close": 46.65,
    "open": 46.305,
    "high": 47.0,
    "low": 46.175,
    "volume": 113459392.0,
    "rate": 2.09,
    "compare": 0.9549999999999983,
    "rate_open": 1.33,
    "rate_high": 2.86,
    "rate_low": 1.05,
    "rate_volume": -4.65
  },
  {
    "index": 1412,
    "date": "2019-05-22",
    "close": 45.695,
    "open": 46.165,
    "high": 46.428,
    "low": 45.638,
    "volume": 118994224.0,
    "rate": 1.74,
    "compare": 0.7800000000000011,
    "rate_open": 2.78,
    "rate_high": 3.37,
    "rate_low": 1.61,
    "rate_volume": -18.56
  },
  {
    "index": 1411,
    "date": "2019-05-23",
    "close": 44.915,
    "open": 44.95,
    "high": 45.135,
    "low": 44.453,
    "volume": 146118944.0,
    "rate": 0.39,
    "compare": 0.17300000000000182,
    "rate_open": 0.46,
    "rate_high": 0.88,
    "rate_low": -0.65,
    "rate_volume": 54.04
  },
  {
    "index": 1410,
    "date": "2019-05-24",
    "close": 44.742,
    "open": 45.05,
    "high": 45.535,
    "low": 44.655,
    "volume": 94858744.0,
    "rate": 0.42,
    "compare": 0.18499999999999517,
    "rate_open": 1.11,
    "rate_high": 2.19,
    "rate_low": 0.22,
    "rate_volume": -15.15
  },
  {
    "index": 1409,
    "date": "2019-05-28",
    "close": 44.557,
    "open": 44.73,
    "high": 45.148,
    "low": 44.477,
    "volume": 111792640.0,
    "rate": 0.48,
    "compare": 0.2120000000000033,
    "rate_open": 0.87,
    "rate_high": 1.81,
    "rate_low": 0.3,
    "rate_volume": -1.87
  },
  {
    "index": 1408,
    "date": "2019-05-29",
    "close": 44.345,
    "open": 44.105,
    "high": 44.837,
    "low": 44.0,
    "volume": 113924660.0,
    "rate": -0.52,
    "compare": -0.23000000000000398,
    "rate_open": -1.05,
    "rate_high": 0.59,
    "rate_low": -1.29,
    "rate_volume": 34.23
  },
  {
    "index": 1407,
    "date": "2019-05-30",
    "close": 44.575,
    "open": 44.487,
    "high": 44.807,
    "low": 44.167,
    "volume": 84873648.0,
    "rate": 1.85,
    "compare": 0.8079999999999998,
    "rate_open": 1.65,
    "rate_high": 2.38,
    "rate_low": 0.91,
    "rate_volume": -21.54
  },
  {
    "index": 1406,
    "date": "2019-05-31",
    "close": 43.767,
    "open": 44.057,
    "high": 44.498,
    "low": 43.748,
    "volume": 108174336.0,
    "rate": 1.02,
    "compare": 0.44200000000000017,
    "rate_open": 1.69,
    "rate_high": 2.71,
    "rate_low": 0.98,
    "rate_volume": -33.05
  },
  {
    "index": 1405,
    "date": "2019-06-03",
    "close": 43.325,
    "open": 43.9,
    "high": 44.48,
    "low": 42.568,
    "volume": 161584276.0,
    "rate": -3.53,
    "compare": -1.5849999999999937,
    "rate_open": -2.25,
    "rate_high": -0.96,
    "rate_low": -5.21,
    "rate_volume": 30.44
  },
  {
    "index": 1404,
    "date": "2019-06-04",
    "close": 44.91,
    "open": 43.86,
    "high": 44.958,
    "low": 43.63,
    "volume": 123871844.0,
    "rate": -1.59,
    "compare": -0.7250000000000014,
    "rate_open": -3.89,
    "rate_high": -1.48,
    "rate_low": -4.39,
    "rate_volume": 4.01
  },
  {
    "index": 1403,
    "date": "2019-06-05",
    "close": 45.635,
    "open": 46.07,
    "high": 46.248,
    "low": 45.285,
    "volume": 119093708.0,
    "rate": -1.45,
    "compare": -0.6700000000000017,
    "rate_open": -0.51,
    "rate_high": -0.12,
    "rate_low": -2.2,
    "rate_volume": 32.17
  },
  {
    "index": 1402,
    "date": "2019-06-06",
    "close": 46.305,
    "open": 45.77,
    "high": 46.367,
    "low": 45.537,
    "volume": 90105244.0,
    "rate": -2.59,
    "compare": -1.232999999999997,
    "rate_open": -3.72,
    "rate_high": -2.46,
    "rate_low": -4.21,
    "rate_volume": -26.59
  },
  {
    "index": 1401,
    "date": "2019-06-07",
    "close": 47.538,
    "open": 46.627,
    "high": 47.98,
    "low": 46.443,
    "volume": 122737572.0,
    "rate": -1.26,
    "compare": -0.6070000000000064,
    "rate_open": -3.15,
    "rate_high": -0.34,
    "rate_low": -3.54,
    "rate_volume": 17.02
  },
  {
    "index": 1400,
    "date": "2019-06-10",
    "close": 48.145,
    "open": 47.953,
    "high": 48.843,
    "low": 47.905,
    "volume": 104883404.0,
    "rate": -1.15,
    "compare": -0.5579999999999998,
    "rate_open": -1.54,
    "rate_high": 0.29,
    "rate_low": -1.64,
    "rate_volume": -2.64
  },
  {
    "index": 1399,
    "date": "2019-06-11",
    "close": 48.703,
    "open": 48.715,
    "high": 49.0,
    "low": 48.4,
    "volume": 107731528.0,
    "rate": 0.32,
    "compare": 0.1560000000000059,
    "rate_open": 0.35,
    "rate_high": 0.93,
    "rate_low": -0.3,
    "rate_volume": 47.55
  },
  {
    "index": 1398,
    "date": "2019-06-12",
    "close": 48.547,
    "open": 48.487,
    "high": 48.992,
    "low": 48.346,
    "volume": 73012756.0,
    "rate": 0.02,
    "compare": 0.009000000000000341,
    "rate_open": -0.11,
    "rate_high": 0.94,
    "rate_low": -0.4,
    "rate_volume": -15.79
  },
  {
    "index": 1397,
    "date": "2019-06-13",
    "close": 48.538,
    "open": 48.675,
    "high": 49.197,
    "low": 48.4,
    "volume": 86698500.0,
    "rate": 0.73,
    "compare": 0.35299999999999443,
    "rate_open": 1.02,
    "rate_high": 2.1,
    "rate_low": 0.45,
    "rate_volume": 15.53
  },
  {
    "index": 1396,
    "date": "2019-06-14",
    "close": 48.185,
    "open": 47.886,
    "high": 48.397,
    "low": 47.575,
    "volume": 75045896.0,
    "rate": -0.59,
    "compare": -0.28699999999999903,
    "rate_open": -1.21,
    "rate_high": -0.15,
    "rate_low": -1.85,
    "rate_volume": 27.9
  },
  {
    "index": 1395,
    "date": "2019-06-17",
    "close": 48.472,
    "open": 48.225,
    "high": 48.74,
    "low": 48.042,
    "volume": 58676576.0,
    "rate": -2.3,
    "compare": -1.1400000000000006,
    "rate_open": -2.8,
    "rate_high": -1.76,
    "rate_low": -3.16,
    "rate_volume": -44.75
  },
  {
    "index": 1394,
    "date": "2019-06-18",
    "close": 49.612,
    "open": 49.013,
    "high": 50.072,
    "low": 48.803,
    "volume": 106204016.0,
    "rate": 0.29,
    "compare": 0.14399999999999835,
    "rate_open": -0.92,
    "rate_high": 1.22,
    "rate_low": -1.34,
    "rate_volume": 25.69
  },
  {
    "index": 1393,
    "date": "2019-06-19",
    "close": 49.468,
    "open": 49.92,
    "high": 49.97,
    "low": 49.328,
    "volume": 84496940.0,
    "rate": -0.8,
    "compare": -0.39699999999999847,
    "rate_open": 0.11,
    "rate_high": 0.21,
    "rate_low": -1.08,
    "rate_volume": -1.81
  },
  {
    "index": 1392,
    "date": "2019-06-20",
    "close": 49.865,
    "open": 50.093,
    "high": 50.153,
    "low": 49.508,
    "volume": 86055952.0,
    "rate": 0.34,
    "compare": 0.1700000000000017,
    "rate_open": 0.8,
    "rate_high": 0.92,
    "rate_low": -0.38,
    "rate_volume": -54.99
  },
  {
    "index": 1391,
    "date": "2019-06-21",
    "close": 49.695,
    "open": 49.7,
    "high": 50.212,
    "low": 49.538,
    "volume": 191202356.0,
    "rate": 0.1,
    "compare": 0.04999999999999716,
    "rate_open": 0.11,
    "rate_high": 1.14,
    "rate_low": -0.22,
    "rate_volume": 162.35
  },
  {
    "index": 1390,
    "date": "2019-06-24",
    "close": 49.645,
    "open": 49.635,
    "high": 50.04,
    "low": 49.542,
    "volume": 72881684.0,
    "rate": 1.54,
    "compare": 0.7530000000000001,
    "rate_open": 1.52,
    "rate_high": 2.35,
    "rate_low": 1.33,
    "rate_volume": -13.53
  },
  {
    "index": 1389,
    "date": "2019-06-25",
    "close": 48.892,
    "open": 49.608,
    "high": 49.815,
    "low": 48.822,
    "volume": 84281336.0,
    "rate": -2.12,
    "compare": -1.0579999999999998,
    "rate_open": -0.68,
    "rate_high": -0.27,
    "rate_low": -2.26,
    "rate_volume": -19.17
  },
  {
    "index": 1388,
    "date": "2019-06-26",
    "close": 49.95,
    "open": 49.443,
    "high": 50.248,
    "low": 49.337,
    "volume": 104270048.0,
    "rate": 0.03,
    "compare": 0.015000000000000568,
    "rate_open": -0.99,
    "rate_high": 0.63,
    "rate_low": -1.2,
    "rate_volume": 24.73
  },
  {
    "index": 1387,
    "date": "2019-06-27",
    "close": 49.935,
    "open": 50.072,
    "high": 50.392,
    "low": 49.892,
    "volume": 83598868.0,
    "rate": 0.92,
    "compare": 0.4550000000000054,
    "rate_open": 1.2,
    "rate_high": 1.84,
    "rate_low": 0.83,
    "rate_volume": -32.82
  },
  {
    "index": 1386,
    "date": "2019-06-28",
    "close": 49.48,
    "open": 49.67,
    "high": 49.874,
    "low": 49.263,
    "volume": 124442568.0,
    "rate": -1.8,
    "compare": -0.9080000000000013,
    "rate_open": -1.42,
    "rate_high": -1.02,
    "rate_low": -2.23,
    "rate_volume": 13.89
  },
  {
    "index": 1385,
    "date": "2019-07-01",
    "close": 50.388,
    "open": 50.792,
    "high": 51.123,
    "low": 50.163,
    "volume": 109266956.0,
    "rate": -0.58,
    "compare": -0.29400000000000404,
    "rate_open": 0.22,
    "rate_high": 0.87,
    "rate_low": -1.02,
    "rate_volume": 61.3
  },
  {
    "index": 1384,
    "date": "2019-07-02",
    "close": 50.682,
    "open": 50.352,
    "high": 50.783,
    "low": 50.34,
    "volume": 67740868.0,
    "rate": -0.82,
    "compare": -0.4199999999999946,
    "rate_open": -1.47,
    "rate_high": -0.62,
    "rate_low": -1.49,
    "rate_volume": 49.05
  },
  {
    "index": 1383,
    "date": "2019-07-03",
    "close": 51.102,
    "open": 50.82,
    "high": 51.11,
    "low": 50.673,
    "volume": 45448180.0,
    "rate": 0.09,
    "compare": 0.0449999999999946,
    "rate_open": -0.46,
    "rate_high": 0.1,
    "rate_low": -0.75,
    "rate_volume": -34.19
  },
  {
    "index": 1382,
    "date": "2019-07-05",
    "close": 51.057,
    "open": 50.837,
    "high": 51.27,
    "low": 50.725,
    "volume": 69062072.0,
    "rate": 2.1,
    "compare": 1.0519999999999996,
    "rate_open": 1.66,
    "rate_high": 2.53,
    "rate_low": 1.44,
    "rate_volume": -31.86
  },
  {
    "index": 1381,
    "date": "2019-07-08",
    "close": 50.005,
    "open": 50.203,
    "high": 50.35,
    "low": 49.602,
    "volume": 101354512.0,
    "rate": -0.61,
    "compare": -0.3049999999999997,
    "rate_open": -0.21,
    "rate_high": 0.08,
    "rate_low": -1.41,
    "rate_volume": 23.13
  },
  {
    "index": 1380,
    "date": "2019-07-09",
    "close": 50.31,
    "open": 49.8,
    "high": 50.377,
    "low": 49.703,
    "volume": 82312060.0,
    "rate": -0.98,
    "compare": -0.4969999999999999,
    "rate_open": -1.98,
    "rate_high": -0.85,
    "rate_low": -2.17,
    "rate_volume": 14.98
  },
  {
    "index": 1379,
    "date": "2019-07-10",
    "close": 50.807,
    "open": 50.462,
    "high": 50.932,
    "low": 50.39,
    "volume": 71588552.0,
    "rate": 0.73,
    "compare": 0.3689999999999998,
    "rate_open": 0.05,
    "rate_high": 0.98,
    "rate_low": -0.1,
    "rate_volume": -11.36
  },
  {
    "index": 1378,
    "date": "2019-07-11",
    "close": 50.438,
    "open": 50.828,
    "high": 51.097,
    "low": 50.428,
    "volume": 80767368.0,
    "rate": -0.76,
    "compare": -0.38700000000000045,
    "rate_open": 0.01,
    "rate_high": 0.54,
    "rate_low": -0.78,
    "rate_volume": 14.76
  },
  {
    "index": 1377,
    "date": "2019-07-12",
    "close": 50.825,
    "open": 50.612,
    "high": 51.0,
    "low": 50.55,
    "volume": 70380848.0,
    "rate": -0.93,
    "compare": -0.47799999999999443,
    "rate_open": -1.35,
    "rate_high": -0.59,
    "rate_low": -1.47,
    "rate_volume": 3.82
  },
  {
    "index": 1376,
    "date": "2019-07-15",
    "close": 51.303,
    "open": 51.023,
    "high": 51.468,
    "low": 51.0,
    "volume": 67789680.0,
    "rate": 0.35,
    "compare": 0.17799999999999727,
    "rate_open": -0.2,
    "rate_high": 0.67,
    "rate_low": -0.24,
    "rate_volume": 0.48
  },
  {
    "index": 1375,
    "date": "2019-07-16",
    "close": 51.125,
    "open": 51.148,
    "high": 51.528,
    "low": 50.875,
    "volume": 67467264.0,
    "rate": 0.57,
    "compare": 0.2879999999999967,
    "rate_open": 0.61,
    "rate_high": 1.36,
    "rate_low": 0.07,
    "rate_volume": 19.56
  },
  {
    "index": 1374,
    "date": "2019-07-17",
    "close": 50.837,
    "open": 51.013,
    "high": 51.273,
    "low": 50.818,
    "volume": 56429800.0,
    "rate": -1.12,
    "compare": -0.5779999999999959,
    "rate_open": -0.78,
    "rate_high": -0.28,
    "rate_low": -1.16,
    "rate_volume": -24.08
  },
  {
    "index": 1373,
    "date": "2019-07-18",
    "close": 51.415,
    "open": 51.0,
    "high": 51.47,
    "low": 50.925,
    "volume": 74328644.0,
    "rate": 1.51,
    "compare": 0.7669999999999959,
    "rate_open": 0.69,
    "rate_high": 1.62,
    "rate_low": 0.55,
    "rate_volume": -11.21
  },
  {
    "index": 1372,
    "date": "2019-07-19",
    "close": 50.648,
    "open": 51.447,
    "high": 51.625,
    "low": 50.59,
    "volume": 83717228.0,
    "rate": -2.23,
    "compare": -1.1569999999999965,
    "rate_open": -0.69,
    "rate_high": -0.35,
    "rate_low": -2.35,
    "rate_volume": -6.05
  },
  {
    "index": 1371,
    "date": "2019-07-22",
    "close": 51.805,
    "open": 50.913,
    "high": 51.807,
    "low": 50.903,
    "volume": 89111728.0,
    "rate": -0.78,
    "compare": -0.40500000000000114,
    "rate_open": -2.48,
    "rate_high": -0.77,
    "rate_low": -2.5,
    "rate_volume": 21.37
  },
  {
    "index": 1370,
    "date": "2019-07-23",
    "close": 52.21,
    "open": 52.115,
    "high": 52.227,
    "low": 51.822,
    "volume": 73420840.0,
    "rate": 0.08,
    "compare": 0.04299999999999926,
    "rate_open": -0.1,
    "rate_high": 0.12,
    "rate_low": -0.66,
    "rate_volume": 22.44
  },
  {
    "index": 1369,
    "date": "2019-07-24",
    "close": 52.167,
    "open": 51.917,
    "high": 52.288,
    "low": 51.792,
    "volume": 59966268.0,
    "rate": 0.8,
    "compare": 0.41199999999999903,
    "rate_open": 0.31,
    "rate_high": 1.03,
    "rate_low": 0.07,
    "rate_volume": 7.78
  },
  {
    "index": 1368,
    "date": "2019-07-25",
    "close": 51.755,
    "open": 52.222,
    "high": 52.31,
    "low": 51.682,
    "volume": 55638248.0,
    "rate": -0.35,
    "compare": -0.17999999999999972,
    "rate_open": 0.55,
    "rate_high": 0.72,
    "rate_low": -0.49,
    "rate_volume": -21.05
  },
  {
    "index": 1367,
    "date": "2019-07-26",
    "close": 51.935,
    "open": 51.87,
    "high": 52.432,
    "low": 51.785,
    "volume": 70475496.0,
    "rate": -0.93,
    "compare": -0.48499999999999943,
    "rate_open": -1.05,
    "rate_high": 0.02,
    "rate_low": -1.21,
    "rate_volume": -18.71
  },
  {
    "index": 1366,
    "date": "2019-07-29",
    "close": 52.42,
    "open": 52.115,
    "high": 52.66,
    "low": 52.11,
    "volume": 86693556.0,
    "rate": 0.43,
    "compare": 0.22500000000000142,
    "rate_open": -0.15,
    "rate_high": 0.89,
    "rate_low": -0.16,
    "rate_volume": -36.13
  },
  {
    "index": 1365,
    "date": "2019-07-30",
    "close": 52.195,
    "open": 52.19,
    "high": 52.54,
    "low": 51.828,
    "volume": 135742872.0,
    "rate": -2.0,
    "compare": -1.0649999999999977,
    "rate_open": -2.01,
    "rate_high": -1.35,
    "rate_low": -2.69,
    "rate_volume": -51.02
  },
  {
    "index": 1364,
    "date": "2019-07-31",
    "close": 53.26,
    "open": 54.105,
    "high": 55.343,
    "low": 52.825,
    "volume": 277125444.0,
    "rate": 2.21,
    "compare": 1.152000000000001,
    "rate_open": 3.83,
    "rate_high": 6.21,
    "rate_low": 1.38,
    "rate_volume": 28.26
  },
  {
    "index": 1363,
    "date": "2019-08-01",
    "close": 52.108,
    "open": 53.475,
    "high": 54.508,
    "low": 51.686,
    "volume": 216071688.0,
    "rate": 2.16,
    "compare": 1.1029999999999944,
    "rate_open": 4.84,
    "rate_high": 6.87,
    "rate_low": 1.34,
    "rate_volume": 32.2
  },
  {
    "index": 1362,
    "date": "2019-08-02",
    "close": 51.005,
    "open": 51.383,
    "high": 51.608,
    "low": 50.407,
    "volume": 163448488.0,
    "rate": 5.52,
    "compare": 2.6700000000000017,
    "rate_open": 6.31,
    "rate_high": 6.77,
    "rate_low": 4.29,
    "rate_volume": -22.01
  },
  {
    "index": 1361,
    "date": "2019-08-05",
    "close": 48.335,
    "open": 49.498,
    "high": 49.662,
    "low": 48.145,
    "volume": 209571876.0,
    "rate": -1.86,
    "compare": -0.9149999999999991,
    "rate_open": 0.5,
    "rate_high": 0.84,
    "rate_low": -2.24,
    "rate_volume": 46.25
  },
  {
    "index": 1360,
    "date": "2019-08-06",
    "close": 49.25,
    "open": 49.078,
    "high": 49.517,
    "low": 48.51,
    "volume": 143299148.0,
    "rate": -1.02,
    "compare": -0.509999999999998,
    "rate_open": -1.37,
    "rate_high": -0.49,
    "rate_low": -2.51,
    "rate_volume": 7.37
  },
  {
    "index": 1359,
    "date": "2019-08-07",
    "close": 49.76,
    "open": 48.852,
    "high": 49.89,
    "low": 48.455,
    "volume": 133457600.0,
    "rate": -2.16,
    "compare": -1.097999999999999,
    "rate_open": -3.94,
    "rate_high": -1.9,
    "rate_low": -4.72,
    "rate_volume": 23.53
  },
  {
    "index": 1358,
    "date": "2019-08-08",
    "close": 50.858,
    "open": 50.05,
    "high": 50.883,
    "low": 49.847,
    "volume": 108038092.0,
    "rate": 1.21,
    "compare": 0.6099999999999994,
    "rate_open": -0.39,
    "rate_high": 1.26,
    "rate_low": -0.8,
    "rate_volume": 9.71
  },
  {
    "index": 1357,
    "date": "2019-08-09",
    "close": 50.248,
    "open": 50.325,
    "high": 50.69,
    "low": 49.822,
    "volume": 98478984.0,
    "rate": 0.26,
    "compare": 0.1280000000000001,
    "rate_open": 0.41,
    "rate_high": 1.14,
    "rate_low": -0.59,
    "rate_volume": 9.51
  },
  {
    "index": 1356,
    "date": "2019-08-12",
    "close": 50.12,
    "open": 49.905,
    "high": 50.513,
    "low": 49.788,
    "volume": 89927556.0,
    "rate": -4.06,
    "compare": -2.122,
    "rate_open": -4.47,
    "rate_high": -3.31,
    "rate_low": -4.7,
    "rate_volume": -52.71
  },
  {
    "index": 1355,
    "date": "2019-08-13",
    "close": 52.242,
    "open": 50.255,
    "high": 53.035,
    "low": 50.208,
    "volume": 190159144.0,
    "rate": 3.07,
    "compare": 1.553999999999995,
    "rate_open": -0.85,
    "rate_high": 4.63,
    "rate_low": -0.95,
    "rate_volume": 30.08
  },
  {
    "index": 1354,
    "date": "2019-08-14",
    "close": 50.688,
    "open": 50.79,
    "high": 51.61,
    "low": 50.647,
    "volume": 146189772.0,
    "rate": 0.5,
    "compare": 0.2530000000000001,
    "rate_open": 0.7,
    "rate_high": 2.33,
    "rate_low": 0.42,
    "rate_volume": 31.07
  },
  {
    "index": 1353,
    "date": "2019-08-15",
    "close": 50.435,
    "open": 50.865,
    "high": 51.285,
    "low": 49.917,
    "volume": 111533452.0,
    "rate": -2.31,
    "compare": -1.1899999999999977,
    "rate_open": -1.47,
    "rate_high": -0.66,
    "rate_low": -3.31,
    "rate_volume": -3.23
  },
  {
    "index": 1352,
    "date": "2019-08-16",
    "close": 51.625,
    "open": 51.07,
    "high": 51.79,
    "low": 50.96,
    "volume": 115254496.0,
    "rate": -1.83,
    "compare": -0.9620000000000033,
    "rate_open": -2.88,
    "rate_high": -1.52,
    "rate_low": -3.09,
    "rate_volume": 17.93
  },
  {
    "index": 1351,
    "date": "2019-08-19",
    "close": 52.587,
    "open": 52.655,
    "high": 53.183,
    "low": 52.506,
    "volume": 97727660.0,
    "rate": -0.01,
    "compare": -0.0030000000000001137,
    "rate_open": 0.12,
    "rate_high": 1.13,
    "rate_low": -0.16,
    "rate_volume": -9.24
  },
  {
    "index": 1350,
    "date": "2019-08-20",
    "close": 52.59,
    "open": 52.72,
    "high": 53.337,
    "low": 52.58,
    "volume": 107678116.0,
    "rate": -1.07,
    "compare": -0.5699999999999932,
    "rate_open": -0.83,
    "rate_high": 0.33,
    "rate_low": -1.09,
    "rate_volume": 24.83
  },
  {
    "index": 1349,
    "date": "2019-08-21",
    "close": 53.16,
    "open": 53.248,
    "high": 53.413,
    "low": 52.901,
    "volume": 86258988.0,
    "rate": 0.08,
    "compare": 0.0449999999999946,
    "rate_open": 0.25,
    "rate_high": 0.56,
    "rate_low": -0.4,
    "rate_volume": -3.16
  },
  {
    "index": 1348,
    "date": "2019-08-22",
    "close": 53.115,
    "open": 53.297,
    "high": 53.609,
    "low": 52.688,
    "volume": 89071276.0,
    "rate": 4.85,
    "compare": 2.4550000000000054,
    "rate_open": 5.21,
    "rate_high": 5.82,
    "rate_low": 4.0,
    "rate_volume": -52.5
  },
  {
    "index": 1347,
    "date": "2019-08-23",
    "close": 50.66,
    "open": 52.358,
    "high": 53.013,
    "low": 50.25,
    "volume": 187531372.0,
    "rate": -1.87,
    "compare": -0.963000000000001,
    "rate_open": 1.42,
    "rate_high": 2.69,
    "rate_low": -2.66,
    "rate_volume": 79.86
  },
  {
    "index": 1346,
    "date": "2019-08-26",
    "close": 51.623,
    "open": 51.465,
    "high": 51.797,
    "low": 51.264,
    "volume": 104264520.0,
    "rate": 1.14,
    "compare": 0.5829999999999984,
    "rate_open": 0.83,
    "rate_high": 1.48,
    "rate_low": 0.44,
    "rate_volume": 0.65
  },
  {
    "index": 1345,
    "date": "2019-08-27",
    "close": 51.04,
    "open": 51.965,
    "high": 52.138,
    "low": 50.883,
    "volume": 103589376.0,
    "rate": -0.67,
    "compare": -0.3430000000000035,
    "rate_open": 1.13,
    "rate_high": 1.47,
    "rate_low": -0.97,
    "rate_volume": 62.29
  },
  {
    "index": 1344,
    "date": "2019-08-28",
    "close": 51.383,
    "open": 51.025,
    "high": 51.43,
    "low": 50.83,
    "volume": 63830528.0,
    "rate": -1.66,
    "compare": -0.8689999999999998,
    "rate_open": -2.35,
    "rate_high": -1.57,
    "rate_low": -2.72,
    "rate_volume": -24.04
  },
  {
    "index": 1343,
    "date": "2019-08-29",
    "close": 52.252,
    "open": 52.125,
    "high": 52.33,
    "low": 51.664,
    "volume": 84030608.0,
    "rate": 0.13,
    "compare": 0.06700000000000017,
    "rate_open": -0.11,
    "rate_high": 0.28,
    "rate_low": -1.0,
    "rate_volume": -0.73
  },
  {
    "index": 1342,
    "date": "2019-08-30",
    "close": 52.185,
    "open": 52.54,
    "high": 52.612,
    "low": 51.8,
    "volume": 84650244.0,
    "rate": 1.48,
    "compare": 0.7600000000000051,
    "rate_open": 2.17,
    "rate_high": 2.31,
    "rate_low": 0.73,
    "rate_volume": 5.5
  },
  {
    "index": 1341,
    "date": "2019-09-03",
    "close": 51.425,
    "open": 51.608,
    "high": 51.745,
    "low": 51.055,
    "volume": 80238296.0,
    "rate": -1.67,
    "compare": -0.8719999999999999,
    "rate_open": -1.32,
    "rate_high": -1.06,
    "rate_low": -2.37,
    "rate_volume": 4.39
  },
  {
    "index": 1340,
    "date": "2019-09-04",
    "close": 52.297,
    "open": 52.097,
    "high": 52.37,
    "low": 51.83,
    "volume": 76867280.0,
    "rate": -1.92,
    "compare": -1.0230000000000032,
    "rate_open": -2.29,
    "rate_high": -1.78,
    "rate_low": -2.79,
    "rate_volume": -19.75
  },
  {
    "index": 1339,
    "date": "2019-09-05",
    "close": 53.32,
    "open": 53.0,
    "high": 53.492,
    "low": 52.877,
    "volume": 95787936.0,
    "rate": 0.01,
    "compare": 0.005000000000002558,
    "rate_open": -0.59,
    "rate_high": 0.33,
    "rate_low": -0.82,
    "rate_volume": 23.68
  },
  {
    "index": 1338,
    "date": "2019-09-06",
    "close": 53.315,
    "open": 53.513,
    "high": 53.605,
    "low": 53.127,
    "volume": 77449176.0,
    "rate": -0.42,
    "compare": -0.22700000000000387,
    "rate_open": -0.05,
    "rate_high": 0.12,
    "rate_low": -0.78,
    "rate_volume": -29.1
  },
  {
    "index": 1337,
    "date": "2019-09-09",
    "close": 53.542,
    "open": 53.71,
    "high": 54.11,
    "low": 52.767,
    "volume": 109237604.0,
    "rate": -1.17,
    "compare": -0.6329999999999956,
    "rate_open": -0.86,
    "rate_high": -0.12,
    "rate_low": -2.6,
    "rate_volume": -14.06
  },
  {
    "index": 1336,
    "date": "2019-09-10",
    "close": 54.175,
    "open": 53.465,
    "high": 54.195,
    "low": 52.928,
    "volume": 127111724.0,
    "rate": -3.08,
    "compare": -1.723000000000006,
    "rate_open": -4.35,
    "rate_high": -3.05,
    "rate_low": -5.31,
    "rate_volume": -28.25
  },
  {
    "index": 1335,
    "date": "2019-09-11",
    "close": 55.898,
    "open": 54.517,
    "high": 55.928,
    "low": 54.432,
    "volume": 177158584.0,
    "rate": 0.23,
    "compare": 0.12700000000000244,
    "rate_open": -2.25,
    "rate_high": 0.28,
    "rate_low": -2.4,
    "rate_volume": 37.43
  },
  {
    "index": 1334,
    "date": "2019-09-12",
    "close": 55.771,
    "open": 56.2,
    "high": 56.605,
    "low": 55.715,
    "volume": 128906676.0,
    "rate": 1.98,
    "compare": 1.0829999999999984,
    "rate_open": 2.76,
    "rate_high": 3.51,
    "rate_low": 1.88,
    "rate_volume": -18.95
  },
  {
    "index": 1333,
    "date": "2019-09-13",
    "close": 54.688,
    "open": 55.0,
    "high": 55.197,
    "low": 54.255,
    "volume": 159053184.0,
    "rate": -0.52,
    "compare": -0.28699999999999903,
    "rate_open": 0.05,
    "rate_high": 0.4,
    "rate_low": -1.31,
    "rate_volume": 87.93
  },
  {
    "index": 1332,
    "date": "2019-09-16",
    "close": 54.975,
    "open": 54.432,
    "high": 55.032,
    "low": 54.39,
    "volume": 84632564.0,
    "rate": -0.36,
    "compare": -0.19999999999999574,
    "rate_open": -1.35,
    "rate_high": -0.26,
    "rate_low": -1.42,
    "rate_volume": 15.07
  },
  {
    "index": 1331,
    "date": "2019-09-17",
    "close": 55.175,
    "open": 54.99,
    "high": 55.205,
    "low": 54.78,
    "volume": 73545872.0,
    "rate": -0.93,
    "compare": -0.5180000000000007,
    "rate_open": -1.26,
    "rate_high": -0.88,
    "rate_low": -1.64,
    "rate_volume": -28.3
  },
  {
    "index": 1330,
    "date": "2019-09-18",
    "close": 55.693,
    "open": 55.265,
    "high": 55.712,
    "low": 54.86,
    "volume": 102572372.0,
    "rate": 0.82,
    "compare": 0.45299999999999585,
    "rate_open": 0.05,
    "rate_high": 0.85,
    "rate_low": -0.69,
    "rate_volume": 15.57
  },
  {
    "index": 1329,
    "date": "2019-09-19",
    "close": 55.24,
    "open": 55.502,
    "high": 55.94,
    "low": 55.093,
    "volume": 88751504.0,
    "rate": 1.48,
    "compare": 0.8079999999999998,
    "rate_open": 1.97,
    "rate_high": 2.77,
    "rate_low": 1.21,
    "rate_volume": -61.73
  },
  {
    "index": 1328,
    "date": "2019-09-20",
    "close": 54.432,
    "open": 55.345,
    "high": 55.64,
    "low": 54.368,
    "volume": 231908376.0,
    "rate": -0.45,
    "compare": -0.24799999999999756,
    "rate_open": 1.22,
    "rate_high": 1.76,
    "rate_low": -0.57,
    "rate_volume": 198.55
  },
  {
    "index": 1327,
    "date": "2019-09-23",
    "close": 54.68,
    "open": 54.737,
    "high": 54.96,
    "low": 54.413,
    "volume": 77678592.0,
    "rate": 0.48,
    "compare": 0.259999999999998,
    "rate_open": 0.58,
    "rate_high": 0.99,
    "rate_low": -0.01,
    "rate_volume": -38.22
  },
  {
    "index": 1326,
    "date": "2019-09-24",
    "close": 54.42,
    "open": 55.258,
    "high": 55.623,
    "low": 54.297,
    "volume": 125737468.0,
    "rate": -1.52,
    "compare": -0.838000000000001,
    "rate_open": 0.0,
    "rate_high": 0.66,
    "rate_low": -1.74,
    "rate_volume": 39.83
  },
  {
    "index": 1325,
    "date": "2019-09-25",
    "close": 55.258,
    "open": 54.638,
    "high": 55.375,
    "low": 54.285,
    "volume": 89924024.0,
    "rate": 0.52,
    "compare": 0.28600000000000136,
    "rate_open": -0.61,
    "rate_high": 0.73,
    "rate_low": -1.25,
    "rate_volume": 17.77
  },
  {
    "index": 1324,
    "date": "2019-09-26",
    "close": 54.972,
    "open": 55.0,
    "high": 55.235,
    "low": 54.708,
    "volume": 76353248.0,
    "rate": 0.49,
    "compare": 0.267000000000003,
    "rate_open": 0.54,
    "rate_high": 0.97,
    "rate_low": 0.01,
    "rate_volume": -24.73
  },
  {
    "index": 1323,
    "date": "2019-09-27",
    "close": 54.705,
    "open": 55.135,
    "high": 55.24,
    "low": 54.32,
    "volume": 101445140.0,
    "rate": -2.3,
    "compare": -1.286999999999999,
    "rate_open": -1.53,
    "rate_high": -1.34,
    "rate_low": -2.99,
    "rate_volume": -3.64
  },
  {
    "index": 1322,
    "date": "2019-09-30",
    "close": 55.992,
    "open": 55.225,
    "high": 56.145,
    "low": 55.197,
    "volume": 105274332.0,
    "rate": -0.28,
    "compare": -0.1560000000000059,
    "rate_open": -1.64,
    "rate_high": -0.01,
    "rate_low": -1.69,
    "rate_volume": -27.27
  },
  {
    "index": 1321,
    "date": "2019-10-01",
    "close": 56.148,
    "open": 56.267,
    "high": 57.055,
    "low": 56.05,
    "volume": 144748652.0,
    "rate": 2.57,
    "compare": 1.4080000000000013,
    "rate_open": 2.79,
    "rate_high": 4.23,
    "rate_low": 2.39,
    "rate_volume": 1.17
  },
  {
    "index": 1320,
    "date": "2019-10-02",
    "close": 54.74,
    "open": 55.765,
    "high": 55.895,
    "low": 54.483,
    "volume": 143069028.0,
    "rate": -0.84,
    "compare": -0.4649999999999963,
    "rate_open": 1.01,
    "rate_high": 1.25,
    "rate_low": -1.31,
    "rate_volume": 17.84
  },
  {
    "index": 1319,
    "date": "2019-10-03",
    "close": 55.205,
    "open": 54.608,
    "high": 55.24,
    "low": 53.783,
    "volume": 121410744.0,
    "rate": -2.73,
    "compare": -1.5470000000000041,
    "rate_open": -3.78,
    "rate_high": -2.66,
    "rate_low": -5.23,
    "rate_volume": -12.67
  },
  {
    "index": 1318,
    "date": "2019-10-04",
    "close": 56.752,
    "open": 56.41,
    "high": 56.873,
    "low": 55.972,
    "volume": 139022212.0,
    "rate": -0.02,
    "compare": -0.012999999999998124,
    "rate_open": -0.63,
    "rate_high": 0.19,
    "rate_low": -1.4,
    "rate_volume": 12.52
  },
  {
    "index": 1317,
    "date": "2019-10-07",
    "close": 56.765,
    "open": 56.568,
    "high": 57.483,
    "low": 56.46,
    "volume": 123557076.0,
    "rate": 1.19,
    "compare": 0.6649999999999991,
    "rate_open": 0.83,
    "rate_high": 2.47,
    "rate_low": 0.64,
    "rate_volume": 5.49
  },
  {
    "index": 1316,
    "date": "2019-10-08",
    "close": 56.1,
    "open": 56.455,
    "high": 57.015,
    "low": 56.083,
    "volume": 117130800.0,
    "rate": -1.16,
    "compare": -0.6580000000000013,
    "rate_open": -0.53,
    "rate_high": 0.45,
    "rate_low": -1.19,
    "rate_volume": 53.88
  },
  {
    "index": 1315,
    "date": "2019-10-09",
    "close": 56.758,
    "open": 56.758,
    "high": 56.947,
    "low": 56.41,
    "volume": 76117696.0,
    "rate": -1.33,
    "compare": -0.7650000000000006,
    "rate_open": -1.33,
    "rate_high": -1.0,
    "rate_low": -1.93,
    "rate_volume": -34.3
  },
  {
    "index": 1314,
    "date": "2019-10-10",
    "close": 57.523,
    "open": 56.983,
    "high": 57.61,
    "low": 56.825,
    "volume": 115851936.0,
    "rate": -2.59,
    "compare": -1.529999999999994,
    "rate_open": -3.51,
    "rate_high": -2.44,
    "rate_low": -3.77,
    "rate_volume": -31.02
  },
  {
    "index": 1313,
    "date": "2019-10-11",
    "close": 59.053,
    "open": 58.237,
    "high": 59.41,
    "low": 58.077,
    "volume": 167960840.0,
    "rate": 0.14,
    "compare": 0.08499999999999375,
    "rate_open": -1.24,
    "rate_high": 0.75,
    "rate_low": -1.51,
    "rate_volume": 72.0
  },
  {
    "index": 1312,
    "date": "2019-10-14",
    "close": 58.968,
    "open": 58.725,
    "high": 59.534,
    "low": 58.668,
    "volume": 97653936.0,
    "rate": 0.23,
    "compare": 0.13800000000000523,
    "rate_open": -0.18,
    "rate_high": 1.2,
    "rate_low": -0.28,
    "rate_volume": 5.96
  },
  {
    "index": 1311,
    "date": "2019-10-15",
    "close": 58.83,
    "open": 59.097,
    "high": 59.413,
    "low": 58.72,
    "volume": 92161932.0,
    "rate": 0.4,
    "compare": 0.23699999999999477,
    "rate_open": 0.86,
    "rate_high": 1.4,
    "rate_low": 0.22,
    "rate_volume": 19.46
  },
  {
    "index": 1310,
    "date": "2019-10-16",
    "close": 58.593,
    "open": 58.343,
    "high": 58.81,
    "low": 58.3,
    "volume": 77146776.0,
    "rate": -0.39,
    "compare": -0.22699999999999676,
    "rate_open": -0.81,
    "rate_high": -0.02,
    "rate_low": -0.88,
    "rate_volume": 11.66
  },
  {
    "index": 1309,
    "date": "2019-10-17",
    "close": 58.82,
    "open": 58.773,
    "high": 59.038,
    "low": 58.38,
    "volume": 69091588.0,
    "rate": -0.48,
    "compare": -0.2819999999999965,
    "rate_open": -0.56,
    "rate_high": -0.11,
    "rate_low": -1.22,
    "rate_volume": -29.14
  },
  {
    "index": 1308,
    "date": "2019-10-18",
    "close": 59.102,
    "open": 58.648,
    "high": 59.395,
    "low": 58.572,
    "volume": 97508664.0,
    "rate": -1.7,
    "compare": -1.0250000000000057,
    "rate_open": -2.46,
    "rate_high": -1.22,
    "rate_low": -2.59,
    "rate_volume": 8.98
  },
  {
    "index": 1307,
    "date": "2019-10-21",
    "close": 60.127,
    "open": 59.38,
    "high": 60.248,
    "low": 59.33,
    "volume": 89469932.0,
    "rate": 0.23,
    "compare": 0.13700000000000045,
    "rate_open": -1.02,
    "rate_high": 0.43,
    "rate_low": -1.1,
    "rate_volume": -1.4
  },
  {
    "index": 1306,
    "date": "2019-10-22",
    "close": 59.99,
    "open": 60.29,
    "high": 60.55,
    "low": 59.905,
    "volume": 90736004.0,
    "rate": -1.32,
    "compare": -0.8049999999999997,
    "rate_open": -0.83,
    "rate_high": -0.4,
    "rate_low": -1.46,
    "rate_volume": 13.8
  },
  {
    "index": 1305,
    "date": "2019-10-23",
    "close": 60.795,
    "open": 60.525,
    "high": 60.81,
    "low": 60.305,
    "volume": 79730180.0,
    "rate": -0.16,
    "compare": -0.10000000000000142,
    "rate_open": -0.61,
    "rate_high": -0.14,
    "rate_low": -0.97,
    "rate_volume": 11.25
  },
  {
    "index": 1304,
    "date": "2019-10-24",
    "close": 60.895,
    "open": 61.127,
    "high": 61.2,
    "low": 60.451,
    "volume": 71665020.0,
    "rate": -1.22,
    "compare": -0.75,
    "rate_open": -0.84,
    "rate_high": -0.72,
    "rate_low": -1.94,
    "rate_volume": -2.47
  },
  {
    "index": 1303,
    "date": "2019-10-25",
    "close": 61.645,
    "open": 60.79,
    "high": 61.682,
    "low": 60.72,
    "volume": 73477184.0,
    "rate": -0.99,
    "compare": -0.617999999999995,
    "rate_open": -2.37,
    "rate_high": -0.93,
    "rate_low": -2.48,
    "rate_volume": -23.92
  },
  {
    "index": 1302,
    "date": "2019-10-28",
    "close": 62.263,
    "open": 61.855,
    "high": 62.312,
    "low": 61.68,
    "volume": 96572964.0,
    "rate": 2.37,
    "compare": 1.4409999999999954,
    "rate_open": 1.7,
    "rate_high": 2.45,
    "rate_low": 1.41,
    "rate_volume": -32.39
  },
  {
    "index": 1301,
    "date": "2019-10-29",
    "close": 60.822,
    "open": 62.242,
    "high": 62.438,
    "low": 60.642,
    "volume": 142839468.0,
    "rate": 0.01,
    "compare": 0.007000000000005002,
    "rate_open": 2.35,
    "rate_high": 2.67,
    "rate_low": -0.28,
    "rate_volume": 14.71
  },
  {
    "index": 1300,
    "date": "2019-10-30",
    "close": 60.815,
    "open": 61.19,
    "high": 61.325,
    "low": 60.303,
    "volume": 124522088.0,
    "rate": -2.21,
    "compare": -1.375,
    "rate_open": -1.61,
    "rate_high": -1.39,
    "rate_low": -3.03,
    "rate_volume": -10.52
  },
  {
    "index": 1299,
    "date": "2019-10-31",
    "close": 62.19,
    "open": 61.81,
    "high": 62.292,
    "low": 59.315,
    "volume": 139162080.0,
    "rate": -2.76,
    "compare": -1.7650000000000006,
    "rate_open": -3.35,
    "rate_high": -2.6,
    "rate_low": -7.26,
    "rate_volume": -7.92
  },
  {
    "index": 1298,
    "date": "2019-11-01",
    "close": 63.955,
    "open": 62.385,
    "high": 63.983,
    "low": 62.29,
    "volume": 151125336.0,
    "rate": -0.65,
    "compare": -0.4200000000000017,
    "rate_open": -3.09,
    "rate_high": -0.61,
    "rate_low": -3.24,
    "rate_volume": 46.34
  },
  {
    "index": 1297,
    "date": "2019-11-04",
    "close": 64.375,
    "open": 64.332,
    "high": 64.461,
    "low": 63.845,
    "volume": 103271808.0,
    "rate": 0.14,
    "compare": 0.09300000000000352,
    "rate_open": 0.08,
    "rate_high": 0.28,
    "rate_low": -0.68,
    "rate_volume": 29.26
  },
  {
    "index": 1296,
    "date": "2019-11-05",
    "close": 64.282,
    "open": 64.263,
    "high": 64.547,
    "low": 64.08,
    "volume": 79897708.0,
    "rate": -0.04,
    "compare": -0.028000000000005798,
    "rate_open": -0.07,
    "rate_high": 0.37,
    "rate_low": -0.36,
    "rate_volume": 5.32
  },
  {
    "index": 1295,
    "date": "2019-11-06",
    "close": 64.31,
    "open": 64.192,
    "high": 64.373,
    "low": 63.841,
    "volume": 75864496.0,
    "rate": -0.84,
    "compare": -0.5480000000000018,
    "rate_open": -1.03,
    "rate_high": -0.75,
    "rate_low": -1.57,
    "rate_volume": -20.09
  },
  {
    "index": 1294,
    "date": "2019-11-07",
    "close": 64.858,
    "open": 64.685,
    "high": 65.088,
    "low": 64.528,
    "volume": 94940332.0,
    "rate": -0.27,
    "compare": -0.1769999999999925,
    "rate_open": -0.54,
    "rate_high": 0.08,
    "rate_low": -0.78,
    "rate_volume": 35.47
  },
  {
    "index": 1293,
    "date": "2019-11-08",
    "close": 65.035,
    "open": 64.672,
    "high": 65.11,
    "low": 64.213,
    "volume": 70081980.0,
    "rate": -0.79,
    "compare": -0.5150000000000006,
    "rate_open": -1.34,
    "rate_high": -0.67,
    "rate_low": -2.04,
    "rate_volume": -14.57
  },
  {
    "index": 1292,
    "date": "2019-11-11",
    "close": 65.55,
    "open": 64.575,
    "high": 65.618,
    "low": 64.57,
    "volume": 82029836.0,
    "rate": 0.09,
    "compare": 0.060000000000002274,
    "rate_open": -1.4,
    "rate_high": 0.2,
    "rate_low": -1.4,
    "rate_volume": -6.13
  },
  {
    "index": 1291,
    "date": "2019-11-12",
    "close": 65.49,
    "open": 65.388,
    "high": 65.698,
    "low": 65.23,
    "volume": 87388904.0,
    "rate": -0.95,
    "compare": -0.6280000000000001,
    "rate_open": -1.1,
    "rate_high": -0.64,
    "rate_low": -1.34,
    "rate_volume": -15.38
  },
  {
    "index": 1290,
    "date": "2019-11-13",
    "close": 66.118,
    "open": 65.282,
    "high": 66.195,
    "low": 65.267,
    "volume": 103270372.0,
    "rate": 0.7,
    "compare": 0.4579999999999984,
    "rate_open": -0.58,
    "rate_high": 0.81,
    "rate_low": -0.6,
    "rate_volume": 15.28
  },
  {
    "index": 1289,
    "date": "2019-11-14",
    "close": 65.66,
    "open": 65.938,
    "high": 66.22,
    "low": 65.525,
    "volume": 89582224.0,
    "rate": -1.17,
    "compare": -0.7800000000000011,
    "rate_open": -0.76,
    "rate_high": -0.33,
    "rate_low": -1.38,
    "rate_volume": -10.75
  },
  {
    "index": 1288,
    "date": "2019-11-15",
    "close": 66.44,
    "open": 65.92,
    "high": 66.445,
    "low": 65.752,
    "volume": 100374664.0,
    "rate": -0.5,
    "compare": -0.33500000000000796,
    "rate_open": -1.28,
    "rate_high": -0.49,
    "rate_low": -1.53,
    "rate_volume": 15.63
  },
  {
    "index": 1287,
    "date": "2019-11-18",
    "close": 66.775,
    "open": 66.45,
    "high": 66.858,
    "low": 66.058,
    "volume": 86803588.0,
    "rate": 0.3,
    "compare": 0.2020000000000124,
    "rate_open": -0.18,
    "rate_high": 0.43,
    "rate_low": -0.77,
    "rate_volume": 13.8
  },
  {
    "index": 1286,
    "date": "2019-11-19",
    "close": 66.573,
    "open": 66.975,
    "high": 67.0,
    "low": 66.348,
    "volume": 76278388.0,
    "rate": 1.18,
    "compare": 0.7759999999999962,
    "rate_open": 1.79,
    "rate_high": 1.83,
    "rate_low": 0.84,
    "rate_volume": -28.34
  },
  {
    "index": 1285,
    "date": "2019-11-20",
    "close": 65.797,
    "open": 66.385,
    "high": 66.521,
    "low": 65.1,
    "volume": 106439676.0,
    "rate": 0.45,
    "compare": 0.2950000000000017,
    "rate_open": 1.35,
    "rate_high": 1.56,
    "rate_low": -0.61,
    "rate_volume": -12.32
  },
  {
    "index": 1284,
    "date": "2019-11-21",
    "close": 65.502,
    "open": 65.922,
    "high": 66.001,
    "low": 65.295,
    "volume": 121395112.0,
    "rate": 0.09,
    "compare": 0.05700000000000216,
    "rate_open": 0.73,
    "rate_high": 0.85,
    "rate_low": -0.23,
    "rate_volume": 85.83
  },
  {
    "index": 1283,
    "date": "2019-11-22",
    "close": 65.445,
    "open": 65.647,
    "high": 65.795,
    "low": 65.21,
    "volume": 65325052.0,
    "rate": -1.72,
    "compare": -1.1480000000000103,
    "rate_open": -1.42,
    "rate_high": -1.2,
    "rate_low": -2.08,
    "rate_volume": -22.34
  },
  {
    "index": 1282,
    "date": "2019-11-25",
    "close": 66.593,
    "open": 65.677,
    "high": 66.61,
    "low": 65.63,
    "volume": 84118068.0,
    "rate": 0.79,
    "compare": 0.5200000000000102,
    "rate_open": -0.6,
    "rate_high": 0.81,
    "rate_low": -0.67,
    "rate_volume": -20.15
  },
  {
    "index": 1281,
    "date": "2019-11-26",
    "close": 66.073,
    "open": 66.735,
    "high": 66.79,
    "low": 65.625,
    "volume": 105339528.0,
    "rate": -1.32,
    "compare": -0.8870000000000005,
    "rate_open": -0.34,
    "rate_high": -0.25,
    "rate_low": -1.99,
    "rate_volume": 60.71
  },
  {
    "index": 1280,
    "date": "2019-11-27",
    "close": 66.96,
    "open": 66.395,
    "high": 66.995,
    "low": 66.328,
    "volume": 65544488.0,
    "rate": 0.22,
    "compare": 0.14799999999999613,
    "rate_open": -0.62,
    "rate_high": 0.27,
    "rate_low": -0.72,
    "rate_volume": 40.6
  },
  {
    "index": 1279,
    "date": "2019-11-29",
    "close": 66.812,
    "open": 66.65,
    "high": 67.0,
    "low": 66.475,
    "volume": 46617452.0,
    "rate": 1.17,
    "compare": 0.7719999999999914,
    "rate_open": 0.92,
    "rate_high": 1.45,
    "rate_low": 0.66,
    "rate_volume": -50.81
  },
  {
    "index": 1278,
    "date": "2019-12-02",
    "close": 66.04,
    "open": 66.817,
    "high": 67.062,
    "low": 65.862,
    "volume": 94774200.0,
    "rate": 1.82,
    "compare": 1.1780000000000115,
    "rate_open": 3.01,
    "rate_high": 3.39,
    "rate_low": 1.54,
    "rate_volume": -19.35
  },
  {
    "index": 1277,
    "date": "2019-12-03",
    "close": 64.862,
    "open": 64.578,
    "high": 64.882,
    "low": 64.073,
    "volume": 117509072.0,
    "rate": -0.88,
    "compare": -0.5730000000000075,
    "rate_open": -1.31,
    "rate_high": -0.85,
    "rate_low": -2.08,
    "rate_volume": 74.76
  },
  {
    "index": 1276,
    "date": "2019-12-04",
    "close": 65.435,
    "open": 65.267,
    "high": 65.828,
    "low": 65.17,
    "volume": 67241552.0,
    "rate": -1.45,
    "compare": -0.9599999999999937,
    "rate_open": -1.7,
    "rate_high": -0.85,
    "rate_low": -1.85,
    "rate_volume": -9.92
  },
  {
    "index": 1275,
    "date": "2019-12-05",
    "close": 66.395,
    "open": 65.948,
    "high": 66.472,
    "low": 65.683,
    "volume": 74645372.0,
    "rate": -1.89,
    "compare": -1.2820000000000107,
    "rate_open": -2.55,
    "rate_high": -1.78,
    "rate_low": -2.95,
    "rate_volume": -29.71
  },
  {
    "index": 1274,
    "date": "2019-12-06",
    "close": 67.677,
    "open": 66.87,
    "high": 67.75,
    "low": 66.825,
    "volume": 106189972.0,
    "rate": 1.42,
    "compare": 0.9470000000000027,
    "rate_open": 0.21,
    "rate_high": 1.53,
    "rate_low": 0.14,
    "rate_volume": -17.51
  },
  {
    "index": 1273,
    "date": "2019-12-09",
    "close": 66.73,
    "open": 67.5,
    "high": 67.7,
    "low": 66.228,
    "volume": 128730580.0,
    "rate": -0.58,
    "compare": -0.39000000000000057,
    "rate_open": 0.57,
    "rate_high": 0.86,
    "rate_low": -1.33,
    "rate_volume": 42.2
  },
  {
    "index": 1272,
    "date": "2019-12-10",
    "close": 67.12,
    "open": 67.15,
    "high": 67.517,
    "low": 66.465,
    "volume": 90529532.0,
    "rate": -0.85,
    "compare": -0.5719999999999885,
    "rate_open": -0.8,
    "rate_high": -0.26,
    "rate_low": -1.81,
    "rate_volume": 14.75
  },
  {
    "index": 1271,
    "date": "2019-12-11",
    "close": 67.692,
    "open": 67.203,
    "high": 67.775,
    "low": 67.125,
    "volume": 78893564.0,
    "rate": -0.25,
    "compare": -0.17300000000000182,
    "rate_open": -0.98,
    "rate_high": -0.13,
    "rate_low": -1.09,
    "rate_volume": -42.73
  },
  {
    "index": 1270,
    "date": "2019-12-12",
    "close": 67.865,
    "open": 66.945,
    "high": 68.14,
    "low": 66.83,
    "volume": 137748168.0,
    "rate": -1.34,
    "compare": -0.9220000000000113,
    "rate_open": -2.68,
    "rate_high": -0.94,
    "rate_low": -2.85,
    "rate_volume": 3.0
  },
  {
    "index": 1269,
    "date": "2019-12-13",
    "close": 68.787,
    "open": 67.865,
    "high": 68.825,
    "low": 67.733,
    "volume": 133731224.0,
    "rate": -1.68,
    "compare": -1.1779999999999973,
    "rate_open": -3.0,
    "rate_high": -1.63,
    "rate_low": -3.19,
    "rate_volume": 4.21
  },
  {
    "index": 1268,
    "date": "2019-12-16",
    "close": 69.965,
    "open": 69.25,
    "high": 70.198,
    "low": 69.245,
    "volume": 128324420.0,
    "rate": -0.2,
    "compare": -0.13799999999999102,
    "rate_open": -1.22,
    "rate_high": 0.14,
    "rate_low": -1.22,
    "rate_volume": 12.27
  },
  {
    "index": 1267,
    "date": "2019-12-17",
    "close": 70.103,
    "open": 69.892,
    "high": 70.442,
    "low": 69.7,
    "volume": 114303192.0,
    "rate": 0.24,
    "compare": 0.16799999999999216,
    "rate_open": -0.06,
    "rate_high": 0.72,
    "rate_low": -0.34,
    "rate_volume": -1.55
  },
  {
    "index": 1266,
    "date": "2019-12-18",
    "close": 69.935,
    "open": 69.95,
    "high": 70.475,
    "low": 69.78,
    "volume": 116098748.0,
    "rate": -0.1,
    "compare": -0.06999999999999318,
    "rate_open": -0.08,
    "rate_high": 0.67,
    "rate_low": -0.32,
    "rate_volume": 17.86
  },
  {
    "index": 1265,
    "date": "2019-12-19",
    "close": 70.005,
    "open": 69.875,
    "high": 70.295,
    "low": 69.737,
    "volume": 98507788.0,
    "rate": 0.21,
    "compare": 0.14499999999999602,
    "rate_open": 0.02,
    "rate_high": 0.62,
    "rate_low": -0.18,
    "rate_volume": -64.33
  },
  {
    "index": 1264,
    "date": "2019-12-20",
    "close": 69.86,
    "open": 70.558,
    "high": 70.662,
    "low": 69.64,
    "volume": 276130972.0,
    "rate": -1.61,
    "compare": -1.1400000000000006,
    "rate_open": -0.62,
    "rate_high": -0.48,
    "rate_low": -1.92,
    "rate_volume": 179.74
  },
  {
    "index": 1263,
    "date": "2019-12-23",
    "close": 71.0,
    "open": 70.132,
    "high": 71.062,
    "low": 70.093,
    "volume": 98711532.0,
    "rate": -0.09,
    "compare": -0.06699999999999307,
    "rate_open": -1.32,
    "rate_high": -0.01,
    "rate_low": -1.37,
    "rate_volume": 103.62
  },
  {
    "index": 1262,
    "date": "2019-12-24",
    "close": 71.067,
    "open": 71.172,
    "high": 71.222,
    "low": 70.73,
    "volume": 48478856.0,
    "rate": -1.95,
    "compare": -1.4110000000000014,
    "rate_open": -1.8,
    "rate_high": -1.73,
    "rate_low": -2.41,
    "rate_volume": -48.06
  },
  {
    "index": 1261,
    "date": "2019-12-26",
    "close": 72.478,
    "open": 71.205,
    "high": 72.495,
    "low": 71.175,
    "volume": 93336016.0,
    "rate": 0.04,
    "compare": 0.027999999999991587,
    "rate_open": -1.72,
    "rate_high": 0.06,
    "rate_low": -1.76,
    "rate_volume": -36.23
  },
  {
    "index": 1260,
    "date": "2019-12-27",
    "close": 72.45,
    "open": 72.78,
    "high": 73.493,
    "low": 72.03,
    "volume": 146371744.0,
    "rate": -0.59,
    "compare": -0.4299999999999926,
    "rate_open": -0.14,
    "rate_high": 0.84,
    "rate_low": -1.17,
    "rate_volume": 1.48
  },
  {
    "index": 1259,
    "date": "2019-12-30",
    "close": 72.88,
    "open": 72.365,
    "high": 73.172,
    "low": 71.305,
    "volume": 144238456.0,
    "rate": -0.72,
    "compare": -0.5320000000000107,
    "rate_open": -1.43,
    "rate_high": -0.33,
    "rate_low": -2.87,
    "rate_volume": 42.82
  },
  {
    "index": 1258,
    "date": "2019-12-31",
    "close": 73.412,
    "open": 72.483,
    "high": 73.42,
    "low": 72.38,
    "volume": 100990500.0,
    "rate": -2.23,
    "compare": -1.6759999999999877,
    "rate_open": -3.47,
    "rate_high": -2.22,
    "rate_low": -3.61,
    "rate_volume": -25.55
  },
  {
    "index": 1257,
    "date": "2020-01-02",
    "close": 75.088,
    "open": 74.06,
    "high": 75.15,
    "low": 73.797,
    "volume": 135647456.0,
    "rate": 0.98,
    "compare": 0.7299999999999898,
    "rate_open": -0.4,
    "rate_high": 1.07,
    "rate_low": -0.75,
    "rate_volume": -7.43
  },
  {
    "index": 1256,
    "date": "2020-01-03",
    "close": 74.358,
    "open": 74.287,
    "high": 75.145,
    "low": 74.125,
    "volume": 146535512.0,
    "rate": -0.79,
    "compare": -0.5919999999999987,
    "rate_open": -0.88,
    "rate_high": 0.26,
    "rate_low": -1.1,
    "rate_volume": 23.58
  },
  {
    "index": 1255,
    "date": "2020-01-06",
    "close": 74.95,
    "open": 73.448,
    "high": 74.99,
    "low": 73.188,
    "volume": 118578576.0,
    "rate": 0.47,
    "compare": 0.35300000000000864,
    "rate_open": -1.54,
    "rate_high": 0.53,
    "rate_low": -1.89,
    "rate_volume": 6.34
  },
  {
    "index": 1254,
    "date": "2020-01-07",
    "close": 74.597,
    "open": 74.96,
    "high": 75.225,
    "low": 74.37,
    "volume": 111510620.0,
    "rate": -1.58,
    "compare": -1.2000000000000028,
    "rate_open": -1.1,
    "rate_high": -0.75,
    "rate_low": -1.88,
    "rate_volume": -15.75
  },
  {
    "index": 1253,
    "date": "2020-01-08",
    "close": 75.797,
    "open": 74.29,
    "high": 76.11,
    "low": 74.289,
    "volume": 132363784.0,
    "rate": -2.08,
    "compare": -1.6099999999999994,
    "rate_open": -4.03,
    "rate_high": -1.68,
    "rate_low": -4.03,
    "rate_volume": -22.36
  },
  {
    "index": 1252,
    "date": "2020-01-09",
    "close": 77.407,
    "open": 76.809,
    "high": 77.608,
    "low": 76.55,
    "volume": 170486168.0,
    "rate": -0.23,
    "compare": -0.17499999999999716,
    "rate_open": -1.0,
    "rate_high": 0.03,
    "rate_low": -1.33,
    "rate_volume": 21.02
  },
  {
    "index": 1251,
    "date": "2020-01-10",
    "close": 77.582,
    "open": 77.65,
    "high": 78.168,
    "low": 77.062,
    "volume": 140869088.0,
    "rate": -2.09,
    "compare": -1.6580000000000013,
    "rate_open": -2.01,
    "rate_high": -1.35,
    "rate_low": -2.75,
    "rate_volume": 15.38
  },
  {
    "index": 1250,
    "date": "2020-01-13",
    "close": 79.24,
    "open": 77.91,
    "high": 79.267,
    "low": 77.787,
    "volume": 122086888.0,
    "rate": 1.37,
    "compare": 1.0699999999999932,
    "rate_open": -0.33,
    "rate_high": 1.4,
    "rate_low": -0.49,
    "rate_volume": -24.92
  },
  {
    "index": 1249,
    "date": "2020-01-14",
    "close": 78.17,
    "open": 79.175,
    "high": 79.392,
    "low": 78.043,
    "volume": 162613828.0,
    "rate": 0.43,
    "compare": 0.33500000000000796,
    "rate_open": 1.72,
    "rate_high": 2.0,
    "rate_low": 0.27,
    "rate_volume": 33.37
  },
  {
    "index": 1248,
    "date": "2020-01-15",
    "close": 77.835,
    "open": 77.963,
    "high": 78.875,
    "low": 77.388,
    "volume": 121923528.0,
    "rate": -1.24,
    "compare": -0.9750000000000085,
    "rate_open": -1.07,
    "rate_high": 0.08,
    "rate_low": -1.8,
    "rate_volume": 12.03
  },
  {
    "index": 1247,
    "date": "2020-01-16",
    "close": 78.81,
    "open": 78.397,
    "high": 78.925,
    "low": 78.022,
    "volume": 108829016.0,
    "rate": -1.1,
    "compare": -0.8730000000000047,
    "rate_open": -1.61,
    "rate_high": -0.95,
    "rate_low": -2.08,
    "rate_volume": -21.03
  },
  {
    "index": 1246,
    "date": "2020-01-17",
    "close": 79.683,
    "open": 79.067,
    "high": 79.685,
    "low": 78.75,
    "volume": 137816468.0,
    "rate": 0.68,
    "compare": 0.541000000000011,
    "rate_open": -0.09,
    "rate_high": 0.69,
    "rate_low": -0.5,
    "rate_volume": 24.33
  },
  {
    "index": 1245,
    "date": "2020-01-21",
    "close": 79.142,
    "open": 79.297,
    "high": 79.755,
    "low": 79.0,
    "volume": 110843256.0,
    "rate": -0.36,
    "compare": -0.28300000000000125,
    "rate_open": -0.16,
    "rate_high": 0.42,
    "rate_low": -0.54,
    "rate_volume": 8.85
  },
  {
    "index": 1244,
    "date": "2020-01-22",
    "close": 79.425,
    "open": 79.645,
    "high": 79.998,
    "low": 79.328,
    "volume": 101832460.0,
    "rate": -0.48,
    "compare": -0.3830000000000098,
    "rate_open": -0.2,
    "rate_high": 0.24,
    "rate_low": -0.6,
    "rate_volume": -2.53
  },
  {
    "index": 1243,
    "date": "2020-01-23",
    "close": 79.808,
    "open": 79.48,
    "high": 79.89,
    "low": 78.912,
    "volume": 104471972.0,
    "rate": 0.29,
    "compare": 0.23000000000000398,
    "rate_open": -0.12,
    "rate_high": 0.39,
    "rate_low": -0.84,
    "rate_volume": -28.71
  },
  {
    "index": 1242,
    "date": "2020-01-24",
    "close": 79.578,
    "open": 80.062,
    "high": 80.832,
    "low": 79.38,
    "volume": 146537520.0,
    "rate": 3.03,
    "compare": 2.341000000000008,
    "rate_open": 3.66,
    "rate_high": 4.65,
    "rate_low": 2.77,
    "rate_volume": -9.51
  },
  {
    "index": 1241,
    "date": "2020-01-27",
    "close": 77.237,
    "open": 77.515,
    "high": 77.942,
    "low": 76.22,
    "volume": 161940020.0,
    "rate": -2.75,
    "compare": -2.1850000000000023,
    "rate_open": -2.4,
    "rate_high": -1.86,
    "rate_low": -4.03,
    "rate_volume": -0.18
  },
  {
    "index": 1240,
    "date": "2020-01-28",
    "close": 79.422,
    "open": 78.15,
    "high": 79.6,
    "low": 78.047,
    "volume": 162233944.0,
    "rate": -2.05,
    "compare": -1.6629999999999967,
    "rate_open": -3.62,
    "rate_high": -1.83,
    "rate_low": -3.75,
    "rate_volume": -25.1
  },
  {
    "index": 1239,
    "date": "2020-01-29",
    "close": 81.085,
    "open": 81.112,
    "high": 81.963,
    "low": 80.345,
    "volume": 216599712.0,
    "rate": 0.14,
    "compare": 0.11699999999999022,
    "rate_open": 0.18,
    "rate_high": 1.23,
    "rate_low": -0.77,
    "rate_volume": 70.9
  },
  {
    "index": 1238,
    "date": "2020-01-30",
    "close": 80.968,
    "open": 80.136,
    "high": 81.022,
    "low": 79.688,
    "volume": 126743232.0,
    "rate": 4.64,
    "compare": 3.591000000000008,
    "rate_open": 3.57,
    "rate_high": 4.71,
    "rate_low": 2.99,
    "rate_volume": -36.5
  },
  {
    "index": 1237,
    "date": "2020-01-31",
    "close": 77.377,
    "open": 80.233,
    "high": 80.67,
    "low": 77.073,
    "volume": 199588384.0,
    "rate": 0.27,
    "compare": 0.21199999999998909,
    "rate_open": 3.98,
    "rate_high": 4.54,
    "rate_low": -0.12,
    "rate_volume": 14.72
  },
  {
    "index": 1236,
    "date": "2020-02-03",
    "close": 77.165,
    "open": 76.075,
    "high": 78.373,
    "low": 75.555,
    "volume": 173985604.0,
    "rate": -3.2,
    "compare": -2.5479999999999876,
    "rate_open": -4.56,
    "rate_high": -1.68,
    "rate_low": -5.22,
    "rate_volume": 27.35
  },
  {
    "index": 1235,
    "date": "2020-02-04",
    "close": 79.713,
    "open": 78.828,
    "high": 79.91,
    "low": 78.409,
    "volume": 136616536.0,
    "rate": -0.81,
    "compare": -0.6490000000000009,
    "rate_open": -1.91,
    "rate_high": -0.56,
    "rate_low": -2.43,
    "rate_volume": 14.97
  },
  {
    "index": 1234,
    "date": "2020-02-05",
    "close": 80.362,
    "open": 80.88,
    "high": 81.19,
    "low": 79.737,
    "volume": 118826872.0,
    "rate": -1.16,
    "compare": -0.9400000000000119,
    "rate_open": -0.52,
    "rate_high": -0.14,
    "rate_low": -1.92,
    "rate_volume": 12.71
  },
  {
    "index": 1233,
    "date": "2020-02-06",
    "close": 81.302,
    "open": 80.642,
    "high": 81.305,
    "low": 80.066,
    "volume": 105425540.0,
    "rate": 1.62,
    "compare": 1.2950000000000017,
    "rate_open": 0.79,
    "rate_high": 1.62,
    "rate_low": 0.07,
    "rate_volume": -10.42
  },
  {
    "index": 1232,
    "date": "2020-02-07",
    "close": 80.007,
    "open": 80.593,
    "high": 80.85,
    "low": 79.5,
    "volume": 117684048.0,
    "rate": -0.47,
    "compare": -0.3810000000000002,
    "rate_open": 0.26,
    "rate_high": 0.57,
    "rate_low": -1.1,
    "rate_volume": 7.62
  },
  {
    "index": 1231,
    "date": "2020-02-10",
    "close": 80.388,
    "open": 78.545,
    "high": 80.388,
    "low": 78.463,
    "volume": 109348860.0,
    "rate": 0.61,
    "compare": 0.48499999999999943,
    "rate_open": -1.7,
    "rate_high": 0.61,
    "rate_low": -1.8,
    "rate_volume": 15.93
  },
  {
    "index": 1230,
    "date": "2020-02-11",
    "close": 79.903,
    "open": 80.9,
    "high": 80.975,
    "low": 79.677,
    "volume": 94323120.0,
    "rate": -2.32,
    "compare": -1.8969999999999914,
    "rate_open": -1.1,
    "rate_high": -1.01,
    "rate_low": -2.6,
    "rate_volume": -17.06
  },
  {
    "index": 1229,
    "date": "2020-02-12",
    "close": 81.8,
    "open": 80.368,
    "high": 81.805,
    "low": 80.368,
    "volume": 113730292.0,
    "rate": 0.72,
    "compare": 0.5819999999999936,
    "rate_open": -1.05,
    "rate_high": 0.72,
    "rate_low": -1.05,
    "rate_volume": 20.04
  },
  {
    "index": 1228,
    "date": "2020-02-13",
    "close": 81.218,
    "open": 81.047,
    "high": 81.555,
    "low": 80.838,
    "volume": 94747568.0,
    "rate": -0.02,
    "compare": -0.018999999999991246,
    "rate_open": -0.23,
    "rate_high": 0.39,
    "rate_low": -0.49,
    "rate_volume": 18.27
  },
  {
    "index": 1227,
    "date": "2020-02-14",
    "close": 81.237,
    "open": 81.185,
    "high": 81.495,
    "low": 80.713,
    "volume": 80113788.0,
    "rate": 1.86,
    "compare": 1.4869999999999948,
    "rate_open": 1.8,
    "rate_high": 2.19,
    "rate_low": 1.21,
    "rate_volume": -47.56
  },
  {
    "index": 1226,
    "date": "2020-02-18",
    "close": 79.75,
    "open": 78.84,
    "high": 79.938,
    "low": 78.653,
    "volume": 152762180.0,
    "rate": -1.43,
    "compare": -1.1550000000000011,
    "rate_open": -2.55,
    "rate_high": -1.2,
    "rate_low": -2.78,
    "rate_volume": 62.54
  },
  {
    "index": 1225,
    "date": "2020-02-19",
    "close": 80.905,
    "open": 80.0,
    "high": 81.142,
    "low": 80.0,
    "volume": 93983964.0,
    "rate": 1.04,
    "compare": 0.8299999999999983,
    "rate_open": -0.09,
    "rate_high": 1.33,
    "rate_low": -0.09,
    "rate_volume": -6.54
  },
  {
    "index": 1224,
    "date": "2020-02-20",
    "close": 80.075,
    "open": 80.657,
    "high": 81.162,
    "low": 79.552,
    "volume": 100565956.0,
    "rate": 2.32,
    "compare": 1.8119999999999976,
    "rate_open": 3.06,
    "rate_high": 3.7,
    "rate_low": 1.65,
    "rate_volume": -22.47
  },
  {
    "index": 1223,
    "date": "2020-02-21",
    "close": 78.263,
    "open": 79.655,
    "high": 80.112,
    "low": 77.625,
    "volume": 129705660.0,
    "rate": 4.99,
    "compare": 3.7180000000000035,
    "rate_open": 6.85,
    "rate_high": 7.47,
    "rate_low": 4.13,
    "rate_volume": -41.63
  },
  {
    "index": 1222,
    "date": "2020-02-24",
    "close": 74.545,
    "open": 74.315,
    "high": 76.045,
    "low": 72.308,
    "volume": 222195312.0,
    "rate": 3.51,
    "compare": 2.5250000000000057,
    "rate_open": 3.19,
    "rate_high": 5.59,
    "rate_low": 0.4,
    "rate_volume": -3.68
  },
  {
    "index": 1221,
    "date": "2020-02-25",
    "close": 72.02,
    "open": 75.237,
    "high": 75.632,
    "low": 71.532,
    "volume": 230673456.0,
    "rate": -1.56,
    "compare": -1.1420000000000101,
    "rate_open": 2.84,
    "rate_high": 3.38,
    "rate_low": -2.23,
    "rate_volume": 16.08
  },
  {
    "index": 1220,
    "date": "2020-02-26",
    "close": 73.162,
    "open": 71.632,
    "high": 74.47,
    "low": 71.625,
    "volume": 198713724.0,
    "rate": 6.99,
    "compare": 4.782000000000011,
    "rate_open": 4.76,
    "rate_high": 8.91,
    "rate_low": 4.75,
    "rate_volume": -38.02
  },
  {
    "index": 1219,
    "date": "2020-02-27",
    "close": 68.38,
    "open": 70.275,
    "high": 71.5,
    "low": 68.24,
    "volume": 320605524.0,
    "rate": 0.06,
    "compare": 0.03999999999999204,
    "rate_open": 2.83,
    "rate_high": 4.62,
    "rate_low": -0.15,
    "rate_volume": -24.9
  },
  {
    "index": 1218,
    "date": "2020-02-28",
    "close": 68.34,
    "open": 64.315,
    "high": 69.603,
    "low": 64.093,
    "volume": 426884920.0,
    "rate": -8.52,
    "compare": -6.3629999999999995,
    "rate_open": -13.91,
    "rate_high": -6.83,
    "rate_low": -14.2,
    "rate_volume": 25.04
  },
  {
    "index": 1217,
    "date": "2020-03-02",
    "close": 74.703,
    "open": 70.57,
    "high": 75.36,
    "low": 69.43,
    "volume": 341397356.0,
    "rate": 3.28,
    "compare": 2.3730000000000047,
    "rate_open": -2.43,
    "rate_high": 4.19,
    "rate_low": -4.01,
    "rate_volume": 6.86
  },
  {
    "index": 1216,
    "date": "2020-03-03",
    "close": 72.33,
    "open": 75.918,
    "high": 76.0,
    "low": 71.45,
    "volume": 319475408.0,
    "rate": -4.43,
    "compare": -3.355000000000004,
    "rate_open": 0.31,
    "rate_high": 0.42,
    "rate_low": -5.6,
    "rate_volume": 45.76
  },
  {
    "index": 1215,
    "date": "2020-03-04",
    "close": 75.685,
    "open": 74.11,
    "high": 75.85,
    "low": 73.282,
    "volume": 219178272.0,
    "rate": 3.35,
    "compare": 2.4549999999999983,
    "rate_open": 1.2,
    "rate_high": 3.58,
    "rate_low": 0.07,
    "rate_volume": 16.85
  },
  {
    "index": 1214,
    "date": "2020-03-05",
    "close": 73.23,
    "open": 73.88,
    "high": 74.888,
    "low": 72.853,
    "volume": 187572876.0,
    "rate": 1.35,
    "compare": 0.972999999999999,
    "rate_open": 2.25,
    "rate_high": 3.64,
    "rate_low": 0.82,
    "rate_volume": -17.07
  },
  {
    "index": 1213,
    "date": "2020-03-06",
    "close": 72.257,
    "open": 70.5,
    "high": 72.705,
    "low": 70.308,
    "volume": 226176984.0,
    "rate": 8.59,
    "compare": 5.713999999999999,
    "rate_open": 5.95,
    "rate_high": 9.26,
    "rate_low": 5.66,
    "rate_volume": -21.12
  },
  {
    "index": 1212,
    "date": "2020-03-09",
    "close": 66.543,
    "open": 65.938,
    "high": 69.522,
    "low": 65.75,
    "volume": 286744832.0,
    "rate": -6.72,
    "compare": -4.791999999999987,
    "rate_open": -7.57,
    "rate_high": -2.54,
    "rate_low": -7.83,
    "rate_volume": 0.51
  },
  {
    "index": 1211,
    "date": "2020-03-10",
    "close": 71.335,
    "open": 69.285,
    "high": 71.61,
    "low": 67.343,
    "volume": 285290080.0,
    "rate": 3.6,
    "compare": 2.4769999999999897,
    "rate_open": 0.62,
    "rate_high": 4.0,
    "rate_low": -2.2,
    "rate_volume": 11.28
  },
  {
    "index": 1210,
    "date": "2020-03-11",
    "close": 68.858,
    "open": 69.347,
    "high": 70.305,
    "low": 67.965,
    "volume": 256379880.0,
    "rate": 10.96,
    "compare": 6.801000000000002,
    "rate_open": 11.75,
    "rate_high": 13.29,
    "rate_low": 9.52,
    "rate_volume": -38.73
  },
  {
    "index": 1209,
    "date": "2020-03-12",
    "close": 62.057,
    "open": 63.985,
    "high": 67.5,
    "low": 62.0,
    "volume": 418474068.0,
    "rate": -10.7,
    "compare": -7.435999999999993,
    "rate_open": -7.93,
    "rate_high": -2.87,
    "rate_low": -10.78,
    "rate_volume": 12.88
  },
  {
    "index": 1208,
    "date": "2020-03-13",
    "close": 69.493,
    "open": 66.222,
    "high": 69.98,
    "low": 63.237,
    "volume": 370732128.0,
    "rate": 14.76,
    "compare": 8.939999999999998,
    "rate_open": 9.36,
    "rate_high": 15.57,
    "rate_low": 4.43,
    "rate_volume": 14.98
  },
  {
    "index": 1207,
    "date": "2020-03-16",
    "close": 60.553,
    "open": 60.487,
    "high": 64.77,
    "low": 60.0,
    "volume": 322423460.0,
    "rate": -4.21,
    "compare": -2.662000000000006,
    "rate_open": -4.32,
    "rate_high": 2.46,
    "rate_low": -5.09,
    "rate_volume": -0.5
  },
  {
    "index": 1206,
    "date": "2020-03-17",
    "close": 63.215,
    "open": 61.877,
    "high": 64.403,
    "low": 59.6,
    "volume": 324055860.0,
    "rate": 2.51,
    "compare": 1.5480000000000018,
    "rate_open": 0.34,
    "rate_high": 4.44,
    "rate_low": -3.35,
    "rate_volume": 7.93
  },
  {
    "index": 1205,
    "date": "2020-03-18",
    "close": 61.667,
    "open": 59.943,
    "high": 62.5,
    "low": 59.28,
    "volume": 300233624.0,
    "rate": 0.77,
    "compare": 0.4720000000000013,
    "rate_open": -2.05,
    "rate_high": 2.13,
    "rate_low": -3.13,
    "rate_volume": 10.44
  },
  {
    "index": 1204,
    "date": "2020-03-19",
    "close": 61.195,
    "open": 61.846,
    "high": 63.21,
    "low": 60.653,
    "volume": 271857020.0,
    "rate": 6.78,
    "compare": 3.884999999999998,
    "rate_open": 7.91,
    "rate_high": 10.29,
    "rate_low": 5.83,
    "rate_volume": -32.32
  },
  {
    "index": 1203,
    "date": "2020-03-20",
    "close": 57.31,
    "open": 61.795,
    "high": 62.958,
    "low": 57.0,
    "volume": 401693384.0,
    "rate": 2.17,
    "compare": 1.2169999999999987,
    "rate_open": 10.17,
    "rate_high": 12.24,
    "rate_low": 1.62,
    "rate_volume": 19.28
  },
  {
    "index": 1202,
    "date": "2020-03-23",
    "close": 56.093,
    "open": 57.02,
    "high": 57.125,
    "low": 53.153,
    "volume": 336752832.0,
    "rate": -9.12,
    "compare": -5.626999999999995,
    "rate_open": -7.62,
    "rate_high": -7.44,
    "rate_low": -13.88,
    "rate_volume": 17.12
  },
  {
    "index": 1201,
    "date": "2020-03-24",
    "close": 61.72,
    "open": 59.09,
    "high": 61.922,
    "low": 58.575,
    "volume": 287531092.0,
    "rate": 0.55,
    "compare": 0.3399999999999963,
    "rate_open": -3.73,
    "rate_high": 0.88,
    "rate_low": -4.57,
    "rate_volume": -5.29
  },
  {
    "index": 1200,
    "date": "2020-03-25",
    "close": 61.38,
    "open": 62.688,
    "high": 64.562,
    "low": 61.075,
    "volume": 303602040.0,
    "rate": -5.0,
    "compare": -3.229999999999997,
    "rate_open": -2.97,
    "rate_high": -0.07,
    "rate_low": -5.47,
    "rate_volume": 20.21
  },
  {
    "index": 1199,
    "date": "2020-03-26",
    "close": 64.61,
    "open": 61.63,
    "high": 64.67,
    "low": 61.59,
    "volume": 252560676.0,
    "rate": 4.32,
    "compare": 2.674999999999997,
    "rate_open": -0.49,
    "rate_high": 4.42,
    "rate_low": -0.56,
    "rate_volume": 23.67
  },
  {
    "index": 1198,
    "date": "2020-03-27",
    "close": 61.935,
    "open": 63.188,
    "high": 63.968,
    "low": 61.763,
    "volume": 204216612.0,
    "rate": -2.78,
    "compare": -1.7680000000000007,
    "rate_open": -0.81,
    "rate_high": 0.42,
    "rate_low": -3.05,
    "rate_volume": 21.57
  },
  {
    "index": 1197,
    "date": "2020-03-30",
    "close": 63.703,
    "open": 62.685,
    "high": 63.88,
    "low": 62.35,
    "volume": 167976440.0,
    "rate": 0.21,
    "compare": 0.13100000000000023,
    "rate_open": -1.4,
    "rate_high": 0.48,
    "rate_low": -1.92,
    "rate_volume": -14.73
  },
  {
    "index": 1196,
    "date": "2020-03-31",
    "close": 63.572,
    "open": 63.9,
    "high": 65.623,
    "low": 63.0,
    "volume": 197002004.0,
    "rate": 5.55,
    "compare": 3.345000000000006,
    "rate_open": 6.1,
    "rate_high": 8.96,
    "rate_low": 4.6,
    "rate_volume": 11.79
  },
  {
    "index": 1195,
    "date": "2020-04-01",
    "close": 60.227,
    "open": 61.625,
    "high": 62.18,
    "low": 59.782,
    "volume": 176218552.0,
    "rate": -1.64,
    "compare": -1.0060000000000002,
    "rate_open": 0.64,
    "rate_high": 1.55,
    "rate_low": -2.37,
    "rate_volume": 6.2
  },
  {
    "index": 1194,
    "date": "2020-04-02",
    "close": 61.233,
    "open": 60.085,
    "high": 61.288,
    "low": 59.225,
    "volume": 165933972.0,
    "rate": 1.46,
    "compare": 0.8810000000000002,
    "rate_open": -0.44,
    "rate_high": 1.55,
    "rate_low": -1.87,
    "rate_volume": 27.76
  },
  {
    "index": 1193,
    "date": "2020-04-03",
    "close": 60.352,
    "open": 60.7,
    "high": 61.425,
    "low": 59.744,
    "volume": 129880068.0,
    "rate": -8.03,
    "compare": -5.265999999999998,
    "rate_open": -7.49,
    "rate_high": -6.39,
    "rate_low": -8.95,
    "rate_volume": -35.65
  },
  {
    "index": 1192,
    "date": "2020-04-06",
    "close": 65.618,
    "open": 62.725,
    "high": 65.778,
    "low": 62.345,
    "volume": 201820284.0,
    "rate": 1.17,
    "compare": 0.7599999999999909,
    "rate_open": -3.29,
    "rate_high": 1.42,
    "rate_low": -3.87,
    "rate_volume": -0.53
  },
  {
    "index": 1191,
    "date": "2020-04-07",
    "close": 64.858,
    "open": 67.7,
    "high": 67.925,
    "low": 64.75,
    "volume": 202887324.0,
    "rate": -2.49,
    "compare": -1.6589999999999918,
    "rate_open": 1.78,
    "rate_high": 2.12,
    "rate_low": -2.66,
    "rate_volume": 20.13
  },
  {
    "index": 1190,
    "date": "2020-04-08",
    "close": 66.517,
    "open": 65.685,
    "high": 66.843,
    "low": 65.308,
    "volume": 168895284.0,
    "rate": -0.72,
    "compare": -0.48100000000000875,
    "rate_open": -1.96,
    "rate_high": -0.23,
    "rate_low": -2.52,
    "rate_volume": 4.18
  },
  {
    "index": 1189,
    "date": "2020-04-09",
    "close": 66.998,
    "open": 67.175,
    "high": 67.517,
    "low": 66.175,
    "volume": 162116492.0,
    "rate": -1.92,
    "compare": -1.313999999999993,
    "rate_open": -1.66,
    "rate_high": -1.16,
    "rate_low": -3.13,
    "rate_volume": 23.73
  },
  {
    "index": 1188,
    "date": "2020-04-13",
    "close": 68.312,
    "open": 67.078,
    "high": 68.425,
    "low": 66.457,
    "volume": 131022924.0,
    "rate": -4.81,
    "compare": -3.4510000000000076,
    "rate_open": -6.53,
    "rate_high": -4.65,
    "rate_low": -7.39,
    "rate_volume": -32.81
  },
  {
    "index": 1187,
    "date": "2020-04-14",
    "close": 71.763,
    "open": 70.0,
    "high": 72.062,
    "low": 69.513,
    "volume": 194994688.0,
    "rate": 0.92,
    "compare": 0.6550000000000011,
    "rate_open": -1.56,
    "rate_high": 1.34,
    "rate_low": -2.24,
    "rate_volume": 48.68
  },
  {
    "index": 1186,
    "date": "2020-04-15",
    "close": 71.108,
    "open": 70.6,
    "high": 71.582,
    "low": 70.157,
    "volume": 131154564.0,
    "rate": -0.79,
    "compare": -0.563999999999993,
    "rate_open": -1.5,
    "rate_high": -0.13,
    "rate_low": -2.11,
    "rate_volume": -16.53
  },
  {
    "index": 1185,
    "date": "2020-04-16",
    "close": 71.672,
    "open": 71.845,
    "high": 72.049,
    "low": 70.588,
    "volume": 157125160.0,
    "rate": 1.37,
    "compare": 0.9719999999999942,
    "rate_open": 1.62,
    "rate_high": 1.91,
    "rate_low": -0.16,
    "rate_volume": -27.0
  },
  {
    "index": 1184,
    "date": "2020-04-17",
    "close": 70.7,
    "open": 71.172,
    "high": 71.736,
    "low": 69.215,
    "volume": 215249912.0,
    "rate": 2.12,
    "compare": 1.4669999999999987,
    "rate_open": 2.8,
    "rate_high": 3.62,
    "rate_low": -0.03,
    "rate_volume": 65.56
  },
  {
    "index": 1183,
    "date": "2020-04-20",
    "close": 69.233,
    "open": 69.487,
    "high": 70.42,
    "low": 69.213,
    "volume": 130015000.0,
    "rate": 3.19,
    "compare": 2.1400000000000006,
    "rate_open": 3.57,
    "rate_high": 4.96,
    "rate_low": 3.16,
    "rate_volume": -28.17
  },
  {
    "index": 1182,
    "date": "2020-04-21",
    "close": 67.093,
    "open": 69.07,
    "high": 69.312,
    "low": 66.358,
    "volume": 180991572.0,
    "rate": -2.8,
    "compare": -1.9320000000000022,
    "rate_open": 0.07,
    "rate_high": 0.42,
    "rate_low": -3.86,
    "rate_volume": 54.62
  },
  {
    "index": 1181,
    "date": "2020-04-22",
    "close": 69.025,
    "open": 68.403,
    "high": 69.475,
    "low": 68.05,
    "volume": 117057368.0,
    "rate": 0.39,
    "compare": 0.2680000000000007,
    "rate_open": -0.51,
    "rate_high": 1.04,
    "rate_low": -1.03,
    "rate_volume": -6.21
  },
  {
    "index": 1180,
    "date": "2020-04-23",
    "close": 68.757,
    "open": 68.968,
    "high": 70.438,
    "low": 68.718,
    "volume": 124814328.0,
    "rate": -2.81,
    "compare": -1.98599999999999,
    "rate_open": -2.51,
    "rate_high": -0.43,
    "rate_low": -2.86,
    "rate_volume": -1.34
  },
  {
    "index": 1179,
    "date": "2020-04-24",
    "close": 70.743,
    "open": 69.3,
    "high": 70.752,
    "low": 69.25,
    "volume": 126508732.0,
    "rate": -0.07,
    "compare": -0.05000000000001137,
    "rate_open": -2.11,
    "rate_high": -0.06,
    "rate_low": -2.18,
    "rate_volume": 8.05
  },
  {
    "index": 1178,
    "date": "2020-04-27",
    "close": 70.793,
    "open": 70.45,
    "high": 71.135,
    "low": 69.987,
    "volume": 117087572.0,
    "rate": 1.65,
    "compare": 1.1480000000000103,
    "rate_open": 1.16,
    "rate_high": 2.14,
    "rate_low": 0.49,
    "rate_volume": 4.54
  },
  {
    "index": 1177,
    "date": "2020-04-28",
    "close": 69.645,
    "open": 71.27,
    "high": 71.457,
    "low": 69.55,
    "volume": 112004748.0,
    "rate": -3.18,
    "compare": -2.288000000000011,
    "rate_open": -0.92,
    "rate_high": -0.66,
    "rate_low": -3.31,
    "rate_volume": -18.41
  },
  {
    "index": 1176,
    "date": "2020-04-29",
    "close": 71.933,
    "open": 71.183,
    "high": 72.418,
    "low": 70.972,
    "volume": 137280816.0,
    "rate": -2.07,
    "compare": -1.516999999999996,
    "rate_open": -3.09,
    "rate_high": -1.41,
    "rate_low": -3.37,
    "rate_volume": -25.01
  },
  {
    "index": 1175,
    "date": "2020-04-30",
    "close": 73.45,
    "open": 72.49,
    "high": 73.632,
    "low": 72.088,
    "volume": 183063872.0,
    "rate": 1.64,
    "compare": 1.183000000000007,
    "rate_open": 0.31,
    "rate_high": 1.89,
    "rate_low": -0.25,
    "rate_volume": -23.92
  },
  {
    "index": 1174,
    "date": "2020-05-01",
    "close": 72.267,
    "open": 71.562,
    "high": 74.75,
    "low": 71.463,
    "volume": 240616700.0,
    "rate": -1.4,
    "compare": -1.0230000000000103,
    "rate_open": -2.36,
    "rate_high": 1.99,
    "rate_low": -2.49,
    "rate_volume": 80.15
  },
  {
    "index": 1173,
    "date": "2020-05-04",
    "close": 73.29,
    "open": 72.293,
    "high": 73.422,
    "low": 71.579,
    "volume": 133567944.0,
    "rate": -1.48,
    "compare": -1.0999999999999943,
    "rate_open": -2.82,
    "rate_high": -1.3,
    "rate_low": -3.78,
    "rate_volume": -9.6
  },
  {
    "index": 1172,
    "date": "2020-05-05",
    "close": 74.39,
    "open": 73.765,
    "high": 75.25,
    "low": 73.615,
    "volume": 147751180.0,
    "rate": -1.02,
    "compare": -0.7669999999999959,
    "rate_open": -1.85,
    "rate_high": 0.12,
    "rate_low": -2.05,
    "rate_volume": 3.81
  },
  {
    "index": 1171,
    "date": "2020-05-06",
    "close": 75.157,
    "open": 75.115,
    "high": 75.81,
    "low": 74.718,
    "volume": 142333752.0,
    "rate": -1.02,
    "compare": -0.7780000000000058,
    "rate_open": -1.08,
    "rate_high": -0.16,
    "rate_low": -1.6,
    "rate_volume": 23.54
  },
  {
    "index": 1170,
    "date": "2020-05-07",
    "close": 75.935,
    "open": 75.805,
    "high": 76.293,
    "low": 75.493,
    "volume": 115215056.0,
    "rate": -2.06,
    "compare": -1.5969999999999942,
    "rate_open": -2.23,
    "rate_high": -1.6,
    "rate_low": -2.63,
    "rate_volume": -14.05
  },
  {
    "index": 1169,
    "date": "2020-05-08",
    "close": 77.532,
    "open": 76.41,
    "high": 77.588,
    "low": 76.073,
    "volume": 134047940.0,
    "rate": -1.55,
    "compare": -1.2199999999999989,
    "rate_open": -2.97,
    "rate_high": -1.48,
    "rate_low": -3.4,
    "rate_volume": -8.15
  },
  {
    "index": 1168,
    "date": "2020-05-11",
    "close": 78.752,
    "open": 77.025,
    "high": 79.263,
    "low": 76.81,
    "volume": 145946244.0,
    "rate": 1.15,
    "compare": 0.8990000000000009,
    "rate_open": -1.06,
    "rate_high": 1.81,
    "rate_low": -1.34,
    "rate_volume": -10.08
  },
  {
    "index": 1167,
    "date": "2020-05-12",
    "close": 77.853,
    "open": 79.457,
    "high": 79.922,
    "low": 77.728,
    "volume": 162301052.0,
    "rate": 1.22,
    "compare": 0.9409999999999883,
    "rate_open": 3.31,
    "rate_high": 3.91,
    "rate_low": 1.06,
    "rate_volume": -19.1
  },
  {
    "index": 1166,
    "date": "2020-05-13",
    "close": 76.912,
    "open": 78.037,
    "high": 78.987,
    "low": 75.802,
    "volume": 200622556.0,
    "rate": -0.61,
    "compare": -0.472999999999999,
    "rate_open": 0.84,
    "rate_high": 2.07,
    "rate_low": -2.05,
    "rate_volume": 26.23
  },
  {
    "index": 1165,
    "date": "2020-05-14",
    "close": 77.385,
    "open": 76.127,
    "high": 77.448,
    "low": 75.382,
    "volume": 158929076.0,
    "rate": 0.6,
    "compare": 0.4579999999999984,
    "rate_open": -1.04,
    "rate_high": 0.68,
    "rate_low": -2.01,
    "rate_volume": -4.46
  },
  {
    "index": 1164,
    "date": "2020-05-15",
    "close": 76.927,
    "open": 75.088,
    "high": 76.975,
    "low": 75.052,
    "volume": 166348376.0,
    "rate": -2.3,
    "compare": -1.8129999999999882,
    "rate_open": -4.64,
    "rate_high": -2.24,
    "rate_low": -4.68,
    "rate_volume": 22.88
  },
  {
    "index": 1163,
    "date": "2020-05-18",
    "close": 78.74,
    "open": 78.293,
    "high": 79.125,
    "low": 77.581,
    "volume": 135372500.0,
    "rate": 0.58,
    "compare": 0.4549999999999983,
    "rate_open": 0.01,
    "rate_high": 1.07,
    "rate_low": -0.9,
    "rate_volume": 33.07
  },
  {
    "index": 1162,
    "date": "2020-05-19",
    "close": 78.285,
    "open": 78.757,
    "high": 79.63,
    "low": 78.252,
    "volume": 101729540.0,
    "rate": -1.91,
    "compare": -1.5230000000000103,
    "rate_open": -1.32,
    "rate_high": -0.22,
    "rate_low": -1.95,
    "rate_volume": -8.77
  },
  {
    "index": 1161,
    "date": "2020-05-20",
    "close": 79.808,
    "open": 79.17,
    "high": 79.88,
    "low": 79.05,
    "volume": 111504860.0,
    "rate": 0.75,
    "compare": 0.5950000000000131,
    "rate_open": -0.05,
    "rate_high": 0.84,
    "rate_low": -0.21,
    "rate_volume": 8.59
  },
  {
    "index": 1160,
    "date": "2020-05-21",
    "close": 79.213,
    "open": 79.665,
    "high": 80.222,
    "low": 78.968,
    "volume": 102688844.0,
    "rate": -0.64,
    "compare": -0.5090000000000003,
    "rate_open": -0.07,
    "rate_high": 0.63,
    "rate_low": -0.95,
    "rate_volume": 25.53
  },
  {
    "index": 1159,
    "date": "2020-05-22",
    "close": 79.722,
    "open": 78.942,
    "high": 79.808,
    "low": 78.838,
    "volume": 81803016.0,
    "rate": 0.68,
    "compare": 0.5389999999999873,
    "rate_open": -0.3,
    "rate_high": 0.79,
    "rate_low": -0.44,
    "rate_volume": -34.83
  },
  {
    "index": 1158,
    "date": "2020-05-26",
    "close": 79.183,
    "open": 80.875,
    "high": 81.06,
    "low": 79.125,
    "volume": 125521816.0,
    "rate": -0.43,
    "compare": -0.34499999999999886,
    "rate_open": 1.69,
    "rate_high": 1.93,
    "rate_low": -0.51,
    "rate_volume": 11.14
  },
  {
    "index": 1157,
    "date": "2020-05-27",
    "close": 79.528,
    "open": 79.035,
    "high": 79.677,
    "low": 78.272,
    "volume": 112945096.0,
    "rate": -0.04,
    "compare": -0.033999999999991815,
    "rate_open": -0.66,
    "rate_high": 0.14,
    "rate_low": -1.62,
    "rate_volume": -15.58
  },
  {
    "index": 1156,
    "date": "2020-05-28",
    "close": 79.562,
    "open": 79.192,
    "high": 80.86,
    "low": 78.907,
    "volume": 133796412.0,
    "rate": 0.1,
    "compare": 0.07699999999999818,
    "rate_open": -0.37,
    "rate_high": 1.73,
    "rate_low": -0.73,
    "rate_volume": -12.89
  },
  {
    "index": 1155,
    "date": "2020-05-29",
    "close": 79.485,
    "open": 79.812,
    "high": 80.287,
    "low": 79.118,
    "volume": 153598128.0,
    "rate": -1.22,
    "compare": -0.9779999999999944,
    "rate_open": -0.81,
    "rate_high": -0.22,
    "rate_low": -1.67,
    "rate_volume": 89.58
  },
  {
    "index": 1154,
    "date": "2020-06-01",
    "close": 80.463,
    "open": 79.438,
    "high": 80.588,
    "low": 79.302,
    "volume": 81018612.0,
    "rate": -0.46,
    "compare": -0.3719999999999999,
    "rate_open": -1.73,
    "rate_high": -0.31,
    "rate_low": -1.9,
    "rate_volume": -7.56
  },
  {
    "index": 1153,
    "date": "2020-06-02",
    "close": 80.835,
    "open": 80.186,
    "high": 80.86,
    "low": 79.733,
    "volume": 87642816.0,
    "rate": -0.55,
    "compare": -0.4450000000000074,
    "rate_open": -1.35,
    "rate_high": -0.52,
    "rate_low": -1.9,
    "rate_volume": -16.12
  },
  {
    "index": 1152,
    "date": "2020-06-03",
    "close": 81.28,
    "open": 81.165,
    "high": 81.55,
    "low": 80.575,
    "volume": 104491216.0,
    "rate": 0.87,
    "compare": 0.7000000000000028,
    "rate_open": 0.73,
    "rate_high": 1.2,
    "rate_low": -0.01,
    "rate_volume": 19.34
  },
  {
    "index": 1151,
    "date": "2020-06-04",
    "close": 80.58,
    "open": 81.097,
    "high": 81.405,
    "low": 80.195,
    "volume": 87560364.0,
    "rate": -2.77,
    "compare": -2.2950000000000017,
    "rate_open": -2.15,
    "rate_high": -1.77,
    "rate_low": -3.23,
    "rate_volume": -36.2
  },
  {
    "index": 1150,
    "date": "2020-06-05",
    "close": 82.875,
    "open": 80.838,
    "high": 82.938,
    "low": 80.808,
    "volume": 137250200.0,
    "rate": -0.59,
    "compare": -0.4899999999999949,
    "rate_open": -3.03,
    "rate_high": -0.51,
    "rate_low": -3.07,
    "rate_volume": 43.49
  },
  {
    "index": 1149,
    "date": "2020-06-08",
    "close": 83.365,
    "open": 82.562,
    "high": 83.4,
    "low": 81.83,
    "volume": 95654536.0,
    "rate": -3.06,
    "compare": -2.6330000000000098,
    "rate_open": -4.0,
    "rate_high": -3.02,
    "rate_low": -4.85,
    "rate_volume": -35.24
  },
  {
    "index": 1148,
    "date": "2020-06-09",
    "close": 85.998,
    "open": 83.035,
    "high": 86.403,
    "low": 83.002,
    "volume": 147712364.0,
    "rate": -2.51,
    "compare": -2.211999999999989,
    "rate_open": -5.87,
    "rate_high": -2.05,
    "rate_low": -5.9,
    "rate_volume": -11.36
  },
  {
    "index": 1147,
    "date": "2020-06-10",
    "close": 88.21,
    "open": 86.975,
    "high": 88.692,
    "low": 86.522,
    "volume": 166651752.0,
    "rate": 5.04,
    "compare": 4.234999999999999,
    "rate_open": 3.57,
    "rate_high": 5.62,
    "rate_low": 3.03,
    "rate_volume": -17.36
  },
  {
    "index": 1146,
    "date": "2020-06-11",
    "close": 83.975,
    "open": 87.328,
    "high": 87.765,
    "low": 83.87,
    "volume": 201662452.0,
    "rate": -0.86,
    "compare": -0.7250000000000085,
    "rate_open": 3.1,
    "rate_high": 3.62,
    "rate_low": -0.98,
    "rate_volume": 0.76
  },
  {
    "index": 1145,
    "date": "2020-06-12",
    "close": 84.7,
    "open": 86.18,
    "high": 86.95,
    "low": 83.556,
    "volume": 200146052.0,
    "rate": -1.22,
    "compare": -1.0480000000000018,
    "rate_open": 0.5,
    "rate_high": 1.4,
    "rate_low": -2.56,
    "rate_volume": 44.19
  },
  {
    "index": 1144,
    "date": "2020-06-15",
    "close": 85.748,
    "open": 83.312,
    "high": 86.42,
    "low": 83.145,
    "volume": 138808920.0,
    "rate": -2.58,
    "compare": -2.2719999999999914,
    "rate_open": -5.35,
    "rate_high": -1.82,
    "rate_low": -5.54,
    "rate_volume": -16.09
  },
  {
    "index": 1143,
    "date": "2020-06-16",
    "close": 88.02,
    "open": 87.865,
    "high": 88.3,
    "low": 86.18,
    "volume": 165428728.0,
    "rate": 0.14,
    "compare": 0.12299999999999045,
    "rate_open": -0.04,
    "rate_high": 0.46,
    "rate_low": -1.95,
    "rate_volume": 44.6
  },
  {
    "index": 1142,
    "date": "2020-06-17",
    "close": 87.897,
    "open": 88.787,
    "high": 88.85,
    "low": 87.772,
    "volume": 114406504.0,
    "rate": -0.04,
    "compare": -0.036000000000001364,
    "rate_open": 0.97,
    "rate_high": 1.04,
    "rate_low": -0.18,
    "rate_volume": 18.16
  },
  {
    "index": 1141,
    "date": "2020-06-18",
    "close": 87.933,
    "open": 87.853,
    "high": 88.362,
    "low": 87.305,
    "volume": 96820384.0,
    "rate": 0.58,
    "compare": 0.5030000000000001,
    "rate_open": 0.48,
    "rate_high": 1.07,
    "rate_low": -0.14,
    "rate_volume": -63.39
  },
  {
    "index": 1140,
    "date": "2020-06-19",
    "close": 87.43,
    "open": 88.659,
    "high": 89.14,
    "low": 86.287,
    "volume": 264475808.0,
    "rate": -2.55,
    "compare": -2.2879999999999967,
    "rate_open": -1.18,
    "rate_high": -0.64,
    "rate_low": -3.82,
    "rate_volume": 95.26
  },
  {
    "index": 1139,
    "date": "2020-06-22",
    "close": 89.718,
    "open": 87.835,
    "high": 89.865,
    "low": 87.787,
    "volume": 135445264.0,
    "rate": -2.09,
    "compare": -1.9140000000000015,
    "rate_open": -4.14,
    "rate_high": -1.93,
    "rate_low": -4.2,
    "rate_volume": -36.16
  },
  {
    "index": 1138,
    "date": "2020-06-23",
    "close": 91.632,
    "open": 91.0,
    "high": 93.095,
    "low": 90.568,
    "volume": 212155476.0,
    "rate": 1.8,
    "compare": 1.6170000000000044,
    "rate_open": 1.09,
    "rate_high": 3.42,
    "rate_low": 0.61,
    "rate_volume": 10.14
  },
  {
    "index": 1137,
    "date": "2020-06-24",
    "close": 90.015,
    "open": 91.25,
    "high": 92.198,
    "low": 89.63,
    "volume": 192623396.0,
    "rate": -1.31,
    "compare": -1.1949999999999932,
    "rate_open": 0.04,
    "rate_high": 1.08,
    "rate_low": -1.73,
    "rate_volume": 40.07
  },
  {
    "index": 1136,
    "date": "2020-06-25",
    "close": 91.21,
    "open": 90.175,
    "high": 91.25,
    "low": 89.392,
    "volume": 137522512.0,
    "rate": 3.17,
    "compare": 2.8029999999999973,
    "rate_open": 2.0,
    "rate_high": 3.22,
    "rate_low": 1.11,
    "rate_volume": -33.0
  },
  {
    "index": 1135,
    "date": "2020-06-26",
    "close": 88.407,
    "open": 91.103,
    "high": 91.33,
    "low": 88.255,
    "volume": 205256844.0,
    "rate": -2.25,
    "compare": -2.0379999999999967,
    "rate_open": 0.73,
    "rate_high": 0.98,
    "rate_low": -2.42,
    "rate_volume": 57.11
  },
  {
    "index": 1134,
    "date": "2020-06-29",
    "close": 90.445,
    "open": 88.312,
    "high": 90.543,
    "low": 87.82,
    "volume": 130646076.0,
    "rate": -0.83,
    "compare": -0.7550000000000097,
    "rate_open": -3.17,
    "rate_high": -0.72,
    "rate_low": -3.71,
    "rate_volume": -6.83
  },
  {
    "index": 1133,
    "date": "2020-06-30",
    "close": 91.2,
    "open": 90.02,
    "high": 91.495,
    "low": 90.0,
    "volume": 140223284.0,
    "rate": 0.19,
    "compare": 0.17199999999999704,
    "rate_open": -1.11,
    "rate_high": 0.51,
    "rate_low": -1.13,
    "rate_volume": 26.63
  },
  {
    "index": 1132,
    "date": "2020-07-01",
    "close": 91.028,
    "open": 91.28,
    "high": 91.84,
    "low": 90.978,
    "volume": 110737236.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.28,
    "rate_high": 0.89,
    "rate_low": -0.05,
    "rate_volume": -2.9
  },
  {
    "index": 1131,
    "date": "2020-07-02",
    "close": 91.028,
    "open": 91.963,
    "high": 92.618,
    "low": 90.91,
    "volume": 114041468.0,
    "rate": -2.61,
    "compare": -2.434999999999988,
    "rate_open": -1.6,
    "rate_high": -0.9,
    "rate_low": -2.73,
    "rate_volume": -3.89
  },
  {
    "index": 1130,
    "date": "2020-07-06",
    "close": 93.463,
    "open": 92.5,
    "high": 93.945,
    "low": 92.468,
    "volume": 118655652.0,
    "rate": 0.31,
    "compare": 0.2909999999999968,
    "rate_open": -0.72,
    "rate_high": 0.83,
    "rate_low": -0.76,
    "rate_volume": 5.54
  },
  {
    "index": 1129,
    "date": "2020-07-07",
    "close": 93.172,
    "open": 93.853,
    "high": 94.655,
    "low": 93.058,
    "volume": 112424456.0,
    "rate": -2.28,
    "compare": -2.1710000000000065,
    "rate_open": -1.56,
    "rate_high": -0.72,
    "rate_low": -2.4,
    "rate_volume": -3.99
  },
  {
    "index": 1128,
    "date": "2020-07-08",
    "close": 95.343,
    "open": 94.18,
    "high": 95.375,
    "low": 94.09,
    "volume": 117091880.0,
    "rate": -0.36,
    "compare": -0.3400000000000034,
    "rate_open": -1.57,
    "rate_high": -0.32,
    "rate_low": -1.66,
    "rate_volume": -6.81
  },
  {
    "index": 1127,
    "date": "2020-07-09",
    "close": 95.683,
    "open": 96.263,
    "high": 96.317,
    "low": 94.672,
    "volume": 125642608.0,
    "rate": -0.25,
    "compare": -0.23699999999999477,
    "rate_open": 0.36,
    "rate_high": 0.41,
    "rate_low": -1.3,
    "rate_volume": 39.2
  },
  {
    "index": 1126,
    "date": "2020-07-10",
    "close": 95.92,
    "open": 95.335,
    "high": 95.98,
    "low": 94.705,
    "volume": 90257320.0,
    "rate": 0.46,
    "compare": 0.4420000000000073,
    "rate_open": -0.15,
    "rate_high": 0.53,
    "rate_low": -0.81,
    "rate_volume": -52.9
  },
  {
    "index": 1125,
    "date": "2020-07-13",
    "close": 95.478,
    "open": 97.265,
    "high": 99.955,
    "low": 95.257,
    "volume": 191649140.0,
    "rate": -1.63,
    "compare": -1.5800000000000125,
    "rate_open": 0.21,
    "rate_high": 2.98,
    "rate_low": -1.86,
    "rate_volume": 12.08
  },
  {
    "index": 1124,
    "date": "2020-07-14",
    "close": 97.058,
    "open": 94.84,
    "high": 97.255,
    "low": 93.877,
    "volume": 170989364.0,
    "rate": -0.68,
    "compare": -0.6669999999999874,
    "rate_open": -2.95,
    "rate_high": -0.48,
    "rate_low": -3.94,
    "rate_volume": 11.61
  },
  {
    "index": 1123,
    "date": "2020-07-15",
    "close": 97.725,
    "open": 98.99,
    "high": 99.248,
    "low": 96.49,
    "volume": 153197932.0,
    "rate": 1.25,
    "compare": 1.2029999999999887,
    "rate_open": 2.56,
    "rate_high": 2.82,
    "rate_low": -0.03,
    "rate_volume": 38.54
  },
  {
    "index": 1122,
    "date": "2020-07-16",
    "close": 96.522,
    "open": 96.562,
    "high": 97.405,
    "low": 95.905,
    "volume": 110577672.0,
    "rate": 0.2,
    "compare": 0.19400000000000261,
    "rate_open": 0.24,
    "rate_high": 1.12,
    "rate_low": -0.44,
    "rate_volume": 19.95
  },
  {
    "index": 1121,
    "date": "2020-07-17",
    "close": 96.328,
    "open": 96.987,
    "high": 97.147,
    "low": 95.84,
    "volume": 92186900.0,
    "rate": -2.06,
    "compare": -2.030000000000001,
    "rate_open": -1.39,
    "rate_high": -1.23,
    "rate_low": -2.56,
    "rate_volume": 2.07
  },
  {
    "index": 1120,
    "date": "2020-07-20",
    "close": 98.358,
    "open": 96.416,
    "high": 98.5,
    "low": 96.062,
    "volume": 90317908.0,
    "rate": 1.4,
    "compare": 1.358000000000004,
    "rate_open": -0.6,
    "rate_high": 1.55,
    "rate_low": -0.97,
    "rate_volume": -12.86
  },
  {
    "index": 1119,
    "date": "2020-07-21",
    "close": 97.0,
    "open": 99.172,
    "high": 99.25,
    "low": 96.743,
    "volume": 103645836.0,
    "rate": -0.28,
    "compare": -0.27200000000000557,
    "rate_open": 1.95,
    "rate_high": 2.03,
    "rate_low": -0.54,
    "rate_volume": 16.45
  },
  {
    "index": 1118,
    "date": "2020-07-22",
    "close": 97.272,
    "open": 96.692,
    "high": 97.975,
    "low": 96.603,
    "volume": 89001652.0,
    "rate": 4.77,
    "compare": 4.427000000000007,
    "rate_open": 4.14,
    "rate_high": 5.53,
    "rate_low": 4.05,
    "rate_volume": -54.82
  },
  {
    "index": 1117,
    "date": "2020-07-23",
    "close": 92.845,
    "open": 96.998,
    "high": 97.078,
    "low": 92.01,
    "volume": 197004432.0,
    "rate": 0.25,
    "compare": 0.23000000000000398,
    "rate_open": 4.73,
    "rate_high": 4.82,
    "rate_low": -0.65,
    "rate_volume": 6.24
  },
  {
    "index": 1116,
    "date": "2020-07-24",
    "close": 92.615,
    "open": 90.987,
    "high": 92.97,
    "low": 89.145,
    "volume": 185438864.0,
    "rate": -2.32,
    "compare": -2.1950000000000074,
    "rate_open": -4.03,
    "rate_high": -1.94,
    "rate_low": -5.98,
    "rate_volume": 52.98
  },
  {
    "index": 1115,
    "date": "2020-07-27",
    "close": 94.81,
    "open": 93.71,
    "high": 94.905,
    "low": 93.48,
    "volume": 121214192.0,
    "rate": 1.67,
    "compare": 1.558000000000007,
    "rate_open": 0.49,
    "rate_high": 1.77,
    "rate_low": 0.24,
    "rate_volume": 16.97
  },
  {
    "index": 1114,
    "date": "2020-07-28",
    "close": 93.252,
    "open": 94.368,
    "high": 94.55,
    "low": 93.248,
    "volume": 103625500.0,
    "rate": -1.88,
    "compare": -1.788000000000011,
    "rate_open": -0.71,
    "rate_high": -0.52,
    "rate_low": -1.89,
    "rate_volume": 14.72
  },
  {
    "index": 1113,
    "date": "2020-07-29",
    "close": 95.04,
    "open": 93.75,
    "high": 95.23,
    "low": 93.713,
    "volume": 90329256.0,
    "rate": -1.2,
    "compare": -1.1499999999999915,
    "rate_open": -2.54,
    "rate_high": -1.0,
    "rate_low": -2.58,
    "rate_volume": -42.88
  },
  {
    "index": 1112,
    "date": "2020-07-30",
    "close": 96.19,
    "open": 94.188,
    "high": 96.297,
    "low": 93.767,
    "volume": 158130020.0,
    "rate": -9.48,
    "compare": -10.070000000000007,
    "rate_open": -11.36,
    "rate_high": -9.38,
    "rate_low": -11.76,
    "rate_volume": -57.75
  },
  {
    "index": 1111,
    "date": "2020-07-31",
    "close": 106.26,
    "open": 102.884,
    "high": 106.415,
    "low": 100.825,
    "volume": 374295468.0,
    "rate": -2.46,
    "compare": -2.6779999999999973,
    "rate_open": -5.56,
    "rate_high": -2.32,
    "rate_low": -7.45,
    "rate_volume": 21.46
  },
  {
    "index": 1110,
    "date": "2020-08-03",
    "close": 108.938,
    "open": 108.2,
    "high": 111.636,
    "low": 107.892,
    "volume": 308151388.0,
    "rate": -0.66,
    "compare": -0.7270000000000039,
    "rate_open": -1.34,
    "rate_high": 1.8,
    "rate_low": -1.62,
    "rate_volume": 78.34
  },
  {
    "index": 1109,
    "date": "2020-08-04",
    "close": 109.665,
    "open": 109.132,
    "high": 110.79,
    "low": 108.388,
    "volume": 172792368.0,
    "rate": -0.36,
    "compare": -0.39699999999999136,
    "rate_open": -0.84,
    "rate_high": 0.66,
    "rate_low": -1.52,
    "rate_volume": 41.64
  },
  {
    "index": 1108,
    "date": "2020-08-05",
    "close": 110.062,
    "open": 109.377,
    "high": 110.392,
    "low": 108.897,
    "volume": 121991952.0,
    "rate": -3.37,
    "compare": -3.841000000000008,
    "rate_open": -3.97,
    "rate_high": -3.08,
    "rate_low": -4.39,
    "rate_volume": -39.74
  },
  {
    "index": 1107,
    "date": "2020-08-06",
    "close": 113.903,
    "open": 110.405,
    "high": 114.412,
    "low": 109.797,
    "volume": 202428900.0,
    "rate": 2.51,
    "compare": 2.791000000000011,
    "rate_open": -0.64,
    "rate_high": 2.97,
    "rate_low": -1.18,
    "rate_volume": 2.21
  },
  {
    "index": 1106,
    "date": "2020-08-07",
    "close": 111.112,
    "open": 113.205,
    "high": 113.675,
    "low": 110.293,
    "volume": 198045612.0,
    "rate": -1.43,
    "compare": -1.6159999999999997,
    "rate_open": 0.42,
    "rate_high": 0.84,
    "rate_low": -2.16,
    "rate_volume": -6.76
  },
  {
    "index": 1105,
    "date": "2020-08-10",
    "close": 112.728,
    "open": 112.6,
    "high": 113.775,
    "low": 110.0,
    "volume": 212403424.0,
    "rate": 3.07,
    "compare": 3.3529999999999944,
    "rate_open": 2.95,
    "rate_high": 4.02,
    "rate_low": 0.57,
    "rate_volume": 13.04
  },
  {
    "index": 1104,
    "date": "2020-08-11",
    "close": 109.375,
    "open": 111.969,
    "high": 112.483,
    "low": 109.107,
    "volume": 187902376.0,
    "rate": -3.22,
    "compare": -3.635000000000005,
    "rate_open": -0.92,
    "rate_high": -0.47,
    "rate_low": -3.45,
    "rate_volume": 13.23
  },
  {
    "index": 1103,
    "date": "2020-08-12",
    "close": 113.01,
    "open": 110.498,
    "high": 113.275,
    "low": 110.297,
    "volume": 165944820.0,
    "rate": -1.74,
    "compare": -2,
    "rate_open": -3.92,
    "rate_high": -1.51,
    "rate_low": -4.1,
    "rate_volume": -21.01
  },
  {
    "index": 1102,
    "date": "2020-08-13",
    "close": 115.01,
    "open": 114.43,
    "high": 116.043,
    "low": 113.927,
    "volume": 210082064.0,
    "rate": 0.09,
    "compare": 0.10300000000000864,
    "rate_open": -0.42,
    "rate_high": 0.99,
    "rate_low": -0.85,
    "rate_volume": 26.89
  },
  {
    "index": 1101,
    "date": "2020-08-14",
    "close": 114.907,
    "open": 114.829,
    "high": 115.0,
    "low": 113.045,
    "volume": 165565208.0,
    "rate": 0.26,
    "compare": 0.2989999999999924,
    "rate_open": 0.19,
    "rate_high": 0.34,
    "rate_low": -1.36,
    "rate_volume": 38.48
  },
  {
    "index": 1100,
    "date": "2020-08-17",
    "close": 114.608,
    "open": 116.062,
    "high": 116.088,
    "low": 113.963,
    "volume": 119561444.0,
    "rate": -0.83,
    "compare": -0.9539999999999935,
    "rate_open": 0.43,
    "rate_high": 0.46,
    "rate_low": -1.38,
    "rate_volume": 13.19
  },
  {
    "index": 1099,
    "date": "2020-08-18",
    "close": 115.562,
    "open": 114.353,
    "high": 116.0,
    "low": 114.007,
    "volume": 105633540.0,
    "rate": -0.13,
    "compare": -0.14499999999999602,
    "rate_open": -1.17,
    "rate_high": 0.25,
    "rate_low": -1.47,
    "rate_volume": -27.42
  },
  {
    "index": 1098,
    "date": "2020-08-19",
    "close": 115.707,
    "open": 115.983,
    "high": 117.162,
    "low": 115.61,
    "volume": 145538008.0,
    "rate": -2.17,
    "compare": -2.568000000000012,
    "rate_open": -1.94,
    "rate_high": -0.94,
    "rate_low": -2.25,
    "rate_volume": 14.68
  },
  {
    "index": 1097,
    "date": "2020-08-20",
    "close": 118.275,
    "open": 115.75,
    "high": 118.392,
    "low": 115.733,
    "volume": 126907188.0,
    "rate": -4.9,
    "compare": -6.094999999999999,
    "rate_open": -6.93,
    "rate_high": -4.81,
    "rate_low": -6.94,
    "rate_volume": -62.46
  },
  {
    "index": 1096,
    "date": "2020-08-21",
    "close": 124.37,
    "open": 119.263,
    "high": 124.868,
    "low": 119.25,
    "volume": 338054640.0,
    "rate": -1.18,
    "compare": -1.4879999999999995,
    "rate_open": -5.24,
    "rate_high": -0.79,
    "rate_low": -5.25,
    "rate_volume": -2.28
  },
  {
    "index": 1095,
    "date": "2020-08-24",
    "close": 125.858,
    "open": 128.697,
    "high": 128.785,
    "low": 123.936,
    "volume": 345937768.0,
    "rate": 0.83,
    "compare": 1.0330000000000013,
    "rate_open": 3.1,
    "rate_high": 3.17,
    "rate_low": -0.71,
    "rate_volume": 63.57
  },
  {
    "index": 1094,
    "date": "2020-08-25",
    "close": 124.825,
    "open": 124.698,
    "high": 125.179,
    "low": 123.052,
    "volume": 211495788.0,
    "rate": -1.34,
    "compare": -1.6970000000000027,
    "rate_open": -1.44,
    "rate_high": -1.06,
    "rate_low": -2.74,
    "rate_volume": 29.73
  },
  {
    "index": 1093,
    "date": "2020-08-26",
    "close": 126.522,
    "open": 126.179,
    "high": 126.993,
    "low": 125.082,
    "volume": 163022268.0,
    "rate": 1.21,
    "compare": 1.5120000000000005,
    "rate_open": 0.94,
    "rate_high": 1.59,
    "rate_low": 0.06,
    "rate_volume": 4.8
  },
  {
    "index": 1092,
    "date": "2020-08-27",
    "close": 125.01,
    "open": 127.142,
    "high": 127.485,
    "low": 123.832,
    "volume": 155552384.0,
    "rate": 0.16,
    "compare": 0.20199999999999818,
    "rate_open": 1.87,
    "rate_high": 2.14,
    "rate_low": -0.78,
    "rate_volume": -17.1
  },
  {
    "index": 1091,
    "date": "2020-08-28",
    "close": 124.808,
    "open": 126.013,
    "high": 126.442,
    "low": 124.578,
    "volume": 187629916.0,
    "rate": -3.28,
    "compare": -4.231999999999985,
    "rate_open": -2.35,
    "rate_high": -2.01,
    "rate_low": -3.46,
    "rate_volume": -16.87
  },
  {
    "index": 1090,
    "date": "2020-08-31",
    "close": 129.04,
    "open": 127.58,
    "high": 131.0,
    "low": 126.0,
    "volume": 225702688.0,
    "rate": -3.83,
    "compare": -5.140000000000015,
    "rate_open": -4.92,
    "rate_high": -2.37,
    "rate_low": -6.1,
    "rate_volume": 48.03
  },
  {
    "index": 1089,
    "date": "2020-09-01",
    "close": 134.18,
    "open": 132.76,
    "high": 134.8,
    "low": 130.53,
    "volume": 152470142.0,
    "rate": 2.12,
    "compare": 2.780000000000001,
    "rate_open": 1.04,
    "rate_high": 2.59,
    "rate_low": -0.66,
    "rate_volume": -23.81
  },
  {
    "index": 1088,
    "date": "2020-09-02",
    "close": 131.4,
    "open": 137.59,
    "high": 137.98,
    "low": 127.0,
    "volume": 200118991.0,
    "rate": 8.7,
    "compare": 10.52000000000001,
    "rate_open": 13.82,
    "rate_high": 14.15,
    "rate_low": 5.06,
    "rate_volume": -22.31
  },
  {
    "index": 1087,
    "date": "2020-09-03",
    "close": 120.88,
    "open": 126.91,
    "high": 128.84,
    "low": 120.5,
    "volume": 257599640.0,
    "rate": -0.07,
    "compare": -0.0799999999999983,
    "rate_open": 4.92,
    "rate_high": 6.51,
    "rate_low": -0.38,
    "rate_volume": -22.55
  },
  {
    "index": 1086,
    "date": "2020-09-04",
    "close": 120.96,
    "open": 120.07,
    "high": 123.7,
    "low": 110.89,
    "volume": 332607163.0,
    "rate": 7.22,
    "compare": 8.14,
    "rate_open": 6.43,
    "rate_high": 9.64,
    "rate_low": -1.71,
    "rate_volume": 43.76
  },
  {
    "index": 1085,
    "date": "2020-09-08",
    "close": 112.82,
    "open": 113.95,
    "high": 118.99,
    "low": 112.68,
    "volume": 231366563.0,
    "rate": -3.84,
    "compare": -4.5,
    "rate_open": -2.87,
    "rate_high": 1.42,
    "rate_low": -3.95,
    "rate_volume": 30.76
  },
  {
    "index": 1084,
    "date": "2020-09-09",
    "close": 117.32,
    "open": 117.26,
    "high": 119.14,
    "low": 115.26,
    "volume": 176940455.0,
    "rate": 3.37,
    "compare": 3.8299999999999983,
    "rate_open": 3.32,
    "rate_high": 4.98,
    "rate_low": 1.56,
    "rate_volume": -2.93
  },
  {
    "index": 1083,
    "date": "2020-09-10",
    "close": 113.49,
    "open": 120.36,
    "high": 120.5,
    "low": 112.5,
    "volume": 182274391.0,
    "rate": 1.33,
    "compare": 1.4899999999999949,
    "rate_open": 7.46,
    "rate_high": 7.59,
    "rate_low": 0.45,
    "rate_volume": 0.78
  },
  {
    "index": 1082,
    "date": "2020-09-11",
    "close": 112.0,
    "open": 114.57,
    "high": 115.23,
    "low": 110.0,
    "volume": 180860325.0,
    "rate": -2.91,
    "compare": -3.355000000000004,
    "rate_open": -0.68,
    "rate_high": -0.11,
    "rate_low": -4.64,
    "rate_volume": 29.05
  },
  {
    "index": 1081,
    "date": "2020-09-14",
    "close": 115.355,
    "open": 114.72,
    "high": 115.93,
    "low": 112.8,
    "volume": 140150087.0,
    "rate": -0.16,
    "compare": -0.18500000000000227,
    "rate_open": -0.71,
    "rate_high": 0.34,
    "rate_low": -2.37,
    "rate_volume": -24.1
  },
  {
    "index": 1080,
    "date": "2020-09-15",
    "close": 115.54,
    "open": 118.33,
    "high": 118.829,
    "low": 113.61,
    "volume": 184642039.0,
    "rate": 3.04,
    "compare": 3.410000000000011,
    "rate_open": 5.53,
    "rate_high": 5.97,
    "rate_low": 1.32,
    "rate_volume": 19.1
  },
  {
    "index": 1079,
    "date": "2020-09-16",
    "close": 112.13,
    "open": 115.23,
    "high": 116.0,
    "low": 112.04,
    "volume": 155026675.0,
    "rate": 1.62,
    "compare": 1.789999999999992,
    "rate_open": 4.43,
    "rate_high": 5.13,
    "rate_low": 1.54,
    "rate_volume": -12.91
  },
  {
    "index": 1078,
    "date": "2020-09-17",
    "close": 110.34,
    "open": 109.72,
    "high": 112.2,
    "low": 108.71,
    "volume": 178010968.0,
    "rate": 3.28,
    "compare": 3.5,
    "rate_open": 2.7,
    "rate_high": 5.02,
    "rate_low": 1.75,
    "rate_volume": -38.0
  },
  {
    "index": 1077,
    "date": "2020-09-18",
    "close": 106.84,
    "open": 110.4,
    "high": 110.88,
    "low": 106.09,
    "volume": 287104882.0,
    "rate": -2.94,
    "compare": -3.239999999999995,
    "rate_open": 0.29,
    "rate_high": 0.73,
    "rate_low": -3.62,
    "rate_volume": 46.7
  },
  {
    "index": 1076,
    "date": "2020-09-21",
    "close": 110.08,
    "open": 104.54,
    "high": 110.19,
    "low": 103.1,
    "volume": 195713815.0,
    "rate": -1.55,
    "compare": -1.730000000000004,
    "rate_open": -6.5,
    "rate_high": -1.45,
    "rate_low": -7.79,
    "rate_volume": 6.92
  },
  {
    "index": 1075,
    "date": "2020-09-22",
    "close": 111.81,
    "open": 112.68,
    "high": 112.86,
    "low": 109.16,
    "volume": 183055373.0,
    "rate": 4.38,
    "compare": 4.689999999999998,
    "rate_open": 5.19,
    "rate_high": 5.36,
    "rate_low": 1.9,
    "rate_volume": 21.46
  },
  {
    "index": 1074,
    "date": "2020-09-23",
    "close": 107.12,
    "open": 111.62,
    "high": 112.11,
    "low": 106.77,
    "volume": 150718671.0,
    "rate": -1.02,
    "compare": -1.0999999999999943,
    "rate_open": 3.14,
    "rate_high": 3.59,
    "rate_low": -1.34,
    "rate_volume": -10.15
  },
  {
    "index": 1073,
    "date": "2020-09-24",
    "close": 108.22,
    "open": 105.17,
    "high": 110.25,
    "low": 105.0,
    "volume": 167743349.0,
    "rate": -3.62,
    "compare": -4.060000000000002,
    "rate_open": -6.33,
    "rate_high": -1.81,
    "rate_low": -6.48,
    "rate_volume": 11.84
  },
  {
    "index": 1072,
    "date": "2020-09-25",
    "close": 112.28,
    "open": 108.43,
    "high": 112.44,
    "low": 107.67,
    "volume": 149981441.0,
    "rate": -2.33,
    "compare": -2.6799999999999926,
    "rate_open": -5.68,
    "rate_high": -2.19,
    "rate_low": -6.34,
    "rate_volume": 8.94
  },
  {
    "index": 1071,
    "date": "2020-09-28",
    "close": 114.96,
    "open": 115.01,
    "high": 115.32,
    "low": 112.78,
    "volume": 137672403.0,
    "rate": 0.76,
    "compare": 0.8699999999999903,
    "rate_open": 0.81,
    "rate_high": 1.08,
    "rate_low": -1.15,
    "rate_volume": 37.59
  },
  {
    "index": 1070,
    "date": "2020-09-29",
    "close": 114.09,
    "open": 114.55,
    "high": 115.31,
    "low": 113.57,
    "volume": 100060526.0,
    "rate": -1.49,
    "compare": -1.7199999999999989,
    "rate_open": -1.09,
    "rate_high": -0.43,
    "rate_low": -1.93,
    "rate_volume": -29.87
  },
  {
    "index": 1069,
    "date": "2020-09-30",
    "close": 115.81,
    "open": 113.79,
    "high": 117.26,
    "low": 113.62,
    "volume": 142675184.0,
    "rate": -0.84,
    "compare": -0.980000000000004,
    "rate_open": -2.57,
    "rate_high": 0.4,
    "rate_low": -2.71,
    "rate_volume": 22.87
  },
  {
    "index": 1068,
    "date": "2020-10-01",
    "close": 116.79,
    "open": 117.64,
    "high": 117.72,
    "low": 115.83,
    "volume": 116120440.0,
    "rate": 3.34,
    "compare": 3.7700000000000102,
    "rate_open": 4.09,
    "rate_high": 4.16,
    "rate_low": 2.49,
    "rate_volume": -19.76
  },
  {
    "index": 1067,
    "date": "2020-10-02",
    "close": 113.02,
    "open": 112.89,
    "high": 115.37,
    "low": 112.22,
    "volume": 144711986.0,
    "rate": -2.99,
    "compare": -3.480000000000004,
    "rate_open": -3.1,
    "rate_high": -0.97,
    "rate_low": -3.67,
    "rate_volume": 36.21
  },
  {
    "index": 1066,
    "date": "2020-10-05",
    "close": 116.5,
    "open": 113.91,
    "high": 116.65,
    "low": 113.55,
    "volume": 106243839.0,
    "rate": 2.95,
    "compare": 3.3400000000000034,
    "rate_open": 0.66,
    "rate_high": 3.08,
    "rate_low": 0.34,
    "rate_volume": -34.21
  },
  {
    "index": 1065,
    "date": "2020-10-06",
    "close": 113.16,
    "open": 115.7,
    "high": 116.12,
    "low": 112.25,
    "volume": 161498212.0,
    "rate": -1.67,
    "compare": -1.9200000000000017,
    "rate_open": 0.54,
    "rate_high": 0.9,
    "rate_low": -2.46,
    "rate_volume": 66.75
  },
  {
    "index": 1064,
    "date": "2020-10-07",
    "close": 115.08,
    "open": 114.62,
    "high": 115.55,
    "low": 114.13,
    "volume": 96848985.0,
    "rate": 0.1,
    "compare": 0.10999999999999943,
    "rate_open": -0.3,
    "rate_high": 0.5,
    "rate_low": -0.73,
    "rate_volume": 16.02
  },
  {
    "index": 1063,
    "date": "2020-10-08",
    "close": 114.97,
    "open": 116.25,
    "high": 116.4,
    "low": 114.59,
    "volume": 83477153.0,
    "rate": -1.71,
    "compare": -2,
    "rate_open": -0.62,
    "rate_high": -0.49,
    "rate_low": -2.03,
    "rate_volume": -16.94
  },
  {
    "index": 1062,
    "date": "2020-10-09",
    "close": 116.97,
    "open": 115.28,
    "high": 117.0,
    "low": 114.92,
    "volume": 100506865.0,
    "rate": -5.97,
    "compare": -7.430000000000007,
    "rate_open": -7.33,
    "rate_high": -5.95,
    "rate_low": -7.62,
    "rate_volume": -58.16
  },
  {
    "index": 1061,
    "date": "2020-10-12",
    "close": 124.4,
    "open": 120.06,
    "high": 125.18,
    "low": 119.284,
    "volume": 240226769.0,
    "rate": 2.73,
    "compare": 3.3000000000000114,
    "rate_open": -0.86,
    "rate_high": 3.37,
    "rate_low": -1.5,
    "rate_volume": -8.43
  },
  {
    "index": 1060,
    "date": "2020-10-13",
    "close": 121.1,
    "open": 125.27,
    "high": 125.39,
    "low": 119.65,
    "volume": 262330451.0,
    "rate": -0.07,
    "compare": -0.09000000000000341,
    "rate_open": 3.37,
    "rate_high": 3.47,
    "rate_low": -1.27,
    "rate_volume": 73.66
  },
  {
    "index": 1059,
    "date": "2020-10-14",
    "close": 121.19,
    "open": 121.0,
    "high": 123.03,
    "low": 119.62,
    "volume": 151062308.0,
    "rate": 0.4,
    "compare": 0.480000000000004,
    "rate_open": 0.24,
    "rate_high": 1.92,
    "rate_low": -0.9,
    "rate_volume": 34.21
  },
  {
    "index": 1058,
    "date": "2020-10-15",
    "close": 120.71,
    "open": 118.72,
    "high": 121.2,
    "low": 118.15,
    "volume": 112559219.0,
    "rate": 1.42,
    "compare": 1.6899999999999977,
    "rate_open": -0.25,
    "rate_high": 1.83,
    "rate_low": -0.73,
    "rate_volume": -2.46
  },
  {
    "index": 1057,
    "date": "2020-10-16",
    "close": 119.02,
    "open": 121.28,
    "high": 121.548,
    "low": 118.81,
    "volume": 115393808.0,
    "rate": 2.62,
    "compare": 3.039999999999992,
    "rate_open": 4.57,
    "rate_high": 4.8,
    "rate_low": 2.44,
    "rate_volume": -4.35
  },
  {
    "index": 1056,
    "date": "2020-10-19",
    "close": 115.98,
    "open": 119.96,
    "high": 120.419,
    "low": 115.66,
    "volume": 120639337.0,
    "rate": -1.3,
    "compare": -1.5300000000000011,
    "rate_open": 2.08,
    "rate_high": 2.48,
    "rate_low": -1.57,
    "rate_volume": -3.04
  },
  {
    "index": 1055,
    "date": "2020-10-20",
    "close": 117.51,
    "open": 116.2,
    "high": 118.98,
    "low": 115.63,
    "volume": 124423728.0,
    "rate": 0.55,
    "compare": 0.6400000000000006,
    "rate_open": -0.57,
    "rate_high": 1.81,
    "rate_low": -1.06,
    "rate_volume": 38.33
  },
  {
    "index": 1054,
    "date": "2020-10-21",
    "close": 116.87,
    "open": 116.67,
    "high": 118.705,
    "low": 116.45,
    "volume": 89945980.0,
    "rate": 0.97,
    "compare": 1.1200000000000045,
    "rate_open": 0.79,
    "rate_high": 2.55,
    "rate_low": 0.6,
    "rate_volume": -11.81
  },
  {
    "index": 1053,
    "date": "2020-10-22",
    "close": 115.75,
    "open": 117.45,
    "high": 118.04,
    "low": 114.59,
    "volume": 101987954.0,
    "rate": 0.62,
    "compare": 0.7099999999999937,
    "rate_open": 2.09,
    "rate_high": 2.61,
    "rate_low": -0.39,
    "rate_volume": 23.51
  },
  {
    "index": 1052,
    "date": "2020-10-23",
    "close": 115.04,
    "open": 116.39,
    "high": 116.55,
    "low": 114.28,
    "volume": 82572645.0,
    "rate": -0.01,
    "compare": -0.009999999999990905,
    "rate_open": 1.16,
    "rate_high": 1.3,
    "rate_low": -0.67,
    "rate_volume": -26.18
  },
  {
    "index": 1051,
    "date": "2020-10-26",
    "close": 115.05,
    "open": 114.01,
    "high": 116.55,
    "low": 112.88,
    "volume": 111850657.0,
    "rate": -1.33,
    "compare": -1.5499999999999972,
    "rate_open": -2.22,
    "rate_high": -0.04,
    "rate_low": -3.19,
    "rate_volume": 21.21
  },
  {
    "index": 1050,
    "date": "2020-10-27",
    "close": 116.6,
    "open": 115.49,
    "high": 117.28,
    "low": 114.54,
    "volume": 92276772.0,
    "rate": 4.86,
    "compare": 5.3999999999999915,
    "rate_open": 3.86,
    "rate_high": 5.47,
    "rate_low": 3.0,
    "rate_volume": -35.89
  },
  {
    "index": 1049,
    "date": "2020-10-28",
    "close": 111.2,
    "open": 115.05,
    "high": 115.43,
    "low": 111.1,
    "volume": 143937823.0,
    "rate": -3.57,
    "compare": -4.11999999999999,
    "rate_open": -0.23,
    "rate_high": 0.1,
    "rate_low": -3.66,
    "rate_volume": -1.5
  },
  {
    "index": 1048,
    "date": "2020-10-29",
    "close": 115.32,
    "open": 112.37,
    "high": 116.93,
    "low": 112.2,
    "volume": 146129173.0,
    "rate": 5.93,
    "compare": 6.459999999999994,
    "rate_open": 3.22,
    "rate_high": 7.41,
    "rate_low": 3.07,
    "rate_volume": -23.32
  },
  {
    "index": 1047,
    "date": "2020-10-30",
    "close": 108.86,
    "open": 111.06,
    "high": 111.99,
    "low": 107.72,
    "volume": 190573476.0,
    "rate": 0.08,
    "compare": 0.09000000000000341,
    "rate_open": 2.11,
    "rate_high": 2.96,
    "rate_low": -0.97,
    "rate_volume": 55.11
  },
  {
    "index": 1046,
    "date": "2020-11-02",
    "close": 108.77,
    "open": 109.11,
    "high": 110.68,
    "low": 107.32,
    "volume": 122866899.0,
    "rate": -1.51,
    "compare": -1.6700000000000017,
    "rate_open": -1.2,
    "rate_high": 0.22,
    "rate_low": -2.83,
    "rate_volume": 14.16
  },
  {
    "index": 1045,
    "date": "2020-11-03",
    "close": 110.44,
    "open": 109.66,
    "high": 111.49,
    "low": 108.73,
    "volume": 107624448.0,
    "rate": -3.92,
    "compare": -4.510000000000005,
    "rate_open": -4.6,
    "rate_high": -3.01,
    "rate_low": -5.41,
    "rate_volume": -22.14
  },
  {
    "index": 1044,
    "date": "2020-11-04",
    "close": 114.95,
    "open": 114.14,
    "high": 115.59,
    "low": 112.35,
    "volume": 138235482.0,
    "rate": -3.43,
    "compare": -4.079999999999998,
    "rate_open": -4.11,
    "rate_high": -2.89,
    "rate_low": -5.61,
    "rate_volume": 9.37
  },
  {
    "index": 1043,
    "date": "2020-11-05",
    "close": 119.03,
    "open": 117.95,
    "high": 119.62,
    "low": 116.869,
    "volume": 126387074.0,
    "rate": 0.29,
    "compare": 0.3400000000000034,
    "rate_open": -0.62,
    "rate_high": 0.78,
    "rate_low": -1.53,
    "rate_volume": 10.42
  },
  {
    "index": 1042,
    "date": "2020-11-06",
    "close": 118.69,
    "open": 118.32,
    "high": 119.2,
    "low": 116.13,
    "volume": 114457922.0,
    "rate": 2.04,
    "compare": 2.3700000000000045,
    "rate_open": 1.72,
    "rate_high": 2.48,
    "rate_low": -0.16,
    "rate_volume": -25.92
  },
  {
    "index": 1041,
    "date": "2020-11-09",
    "close": 116.32,
    "open": 120.5,
    "high": 121.99,
    "low": 116.05,
    "volume": 154515315.0,
    "rate": 0.3,
    "compare": 0.3499999999999943,
    "rate_open": 3.91,
    "rate_high": 5.19,
    "rate_low": 0.07,
    "rate_volume": 11.95
  },
  {
    "index": 1040,
    "date": "2020-11-10",
    "close": 115.97,
    "open": 115.55,
    "high": 117.59,
    "low": 114.13,
    "volume": 138023390.0,
    "rate": -2.95,
    "compare": -3.519999999999996,
    "rate_open": -3.3,
    "rate_high": -1.59,
    "rate_low": -4.49,
    "rate_volume": 22.91
  },
  {
    "index": 1039,
    "date": "2020-11-11",
    "close": 119.49,
    "open": 117.19,
    "high": 119.63,
    "low": 116.44,
    "volume": 112294954.0,
    "rate": 0.23,
    "compare": 0.28000000000000114,
    "rate_open": -1.69,
    "rate_high": 0.35,
    "rate_low": -2.32,
    "rate_volume": 8.65
  },
  {
    "index": 1038,
    "date": "2020-11-12",
    "close": 119.21,
    "open": 119.62,
    "high": 120.53,
    "low": 118.57,
    "volume": 103350674.0,
    "rate": -0.04,
    "compare": -0.05000000000001137,
    "rate_open": 0.3,
    "rate_high": 1.06,
    "rate_low": -0.58,
    "rate_volume": 26.52
  },
  {
    "index": 1037,
    "date": "2020-11-13",
    "close": 119.26,
    "open": 119.44,
    "high": 119.672,
    "low": 117.87,
    "volume": 81688586.0,
    "rate": -0.86,
    "compare": -1.039999999999992,
    "rate_open": -0.71,
    "rate_high": -0.52,
    "rate_low": -2.02,
    "rate_volume": -10.41
  },
  {
    "index": 1036,
    "date": "2020-11-16",
    "close": 120.3,
    "open": 118.92,
    "high": 120.99,
    "low": 118.146,
    "volume": 91183018.0,
    "rate": 0.76,
    "compare": 0.9099999999999966,
    "rate_open": -0.39,
    "rate_high": 1.34,
    "rate_low": -1.04,
    "rate_volume": 22.77
  },
  {
    "index": 1035,
    "date": "2020-11-17",
    "close": 119.39,
    "open": 119.55,
    "high": 120.674,
    "low": 118.96,
    "volume": 74270973.0,
    "rate": 1.15,
    "compare": 1.3599999999999994,
    "rate_open": 1.29,
    "rate_high": 2.24,
    "rate_low": 0.79,
    "rate_volume": -2.69
  },
  {
    "index": 1034,
    "date": "2020-11-18",
    "close": 118.03,
    "open": 118.61,
    "high": 119.82,
    "low": 118.0,
    "volume": 76322111.0,
    "rate": -0.51,
    "compare": -0.6099999999999994,
    "rate_open": -0.03,
    "rate_high": 0.99,
    "rate_low": -0.54,
    "rate_volume": 2.98
  },
  {
    "index": 1033,
    "date": "2020-11-19",
    "close": 118.64,
    "open": 117.59,
    "high": 119.06,
    "low": 116.81,
    "volume": 74112972.0,
    "rate": 1.11,
    "compare": 1.2999999999999972,
    "rate_open": 0.21,
    "rate_high": 1.47,
    "rate_low": -0.45,
    "rate_volume": 0.69
  },
  {
    "index": 1032,
    "date": "2020-11-20",
    "close": 117.34,
    "open": 118.64,
    "high": 118.77,
    "low": 117.29,
    "volume": 73604287.0,
    "rate": 3.07,
    "compare": 3.490000000000009,
    "rate_open": 4.21,
    "rate_high": 4.32,
    "rate_low": 3.02,
    "rate_volume": -42.48
  },
  {
    "index": 1031,
    "date": "2020-11-23",
    "close": 113.85,
    "open": 117.18,
    "high": 117.62,
    "low": 113.75,
    "volume": 127959318.0,
    "rate": -1.15,
    "compare": -1.3200000000000074,
    "rate_open": 1.75,
    "rate_high": 2.13,
    "rate_low": -1.23,
    "rate_volume": 12.37
  },
  {
    "index": 1030,
    "date": "2020-11-24",
    "close": 115.17,
    "open": 113.91,
    "high": 115.85,
    "low": 112.59,
    "volume": 113874218.0,
    "rate": -0.74,
    "compare": -0.8599999999999994,
    "rate_open": -1.83,
    "rate_high": -0.16,
    "rate_low": -2.96,
    "rate_volume": 48.86
  },
  {
    "index": 1029,
    "date": "2020-11-25",
    "close": 116.03,
    "open": 115.55,
    "high": 116.75,
    "low": 115.17,
    "volume": 76499234.0,
    "rate": -0.48,
    "compare": -0.5600000000000023,
    "rate_open": -0.89,
    "rate_high": 0.14,
    "rate_low": -1.22,
    "rate_volume": 63.84
  },
  {
    "index": 1028,
    "date": "2020-11-27",
    "close": 116.59,
    "open": 116.57,
    "high": 117.49,
    "low": 116.22,
    "volume": 46691331.0,
    "rate": -2.07,
    "compare": -2.4599999999999937,
    "rate_open": -2.08,
    "rate_high": -1.31,
    "rate_low": -2.38,
    "rate_volume": -72.44
  },
  {
    "index": 1027,
    "date": "2020-11-30",
    "close": 119.05,
    "open": 116.97,
    "high": 120.97,
    "low": 116.81,
    "volume": 169410176.0,
    "rate": -2.99,
    "compare": -3.6700000000000017,
    "rate_open": -4.69,
    "rate_high": -1.43,
    "rate_low": -4.82,
    "rate_volume": 32.18
  },
  {
    "index": 1026,
    "date": "2020-12-01",
    "close": 122.72,
    "open": 121.01,
    "high": 123.469,
    "low": 120.01,
    "volume": 128166803.0,
    "rate": -0.29,
    "compare": -0.35999999999999943,
    "rate_open": -1.68,
    "rate_high": 0.32,
    "rate_low": -2.49,
    "rate_volume": 44.0
  },
  {
    "index": 1025,
    "date": "2020-12-02",
    "close": 123.08,
    "open": 122.02,
    "high": 123.37,
    "low": 120.89,
    "volume": 89004195.0,
    "rate": 0.11,
    "compare": 0.14000000000000057,
    "rate_open": -0.75,
    "rate_high": 0.35,
    "rate_low": -1.67,
    "rate_volume": 12.71
  },
  {
    "index": 1024,
    "date": "2020-12-03",
    "close": 122.94,
    "open": 123.52,
    "high": 123.78,
    "low": 122.21,
    "volume": 78967630.0,
    "rate": 0.56,
    "compare": 0.6899999999999977,
    "rate_open": 1.04,
    "rate_high": 1.25,
    "rate_low": -0.03,
    "rate_volume": 0.9
  },
  {
    "index": 1023,
    "date": "2020-12-04",
    "close": 122.25,
    "open": 122.6,
    "high": 122.861,
    "low": 121.52,
    "volume": 78260421.0,
    "rate": -1.21,
    "compare": -1.5,
    "rate_open": -0.93,
    "rate_high": -0.72,
    "rate_low": -1.8,
    "rate_volume": -9.75
  },
  {
    "index": 1022,
    "date": "2020-12-07",
    "close": 123.75,
    "open": 122.31,
    "high": 124.57,
    "low": 122.25,
    "volume": 86711990.0,
    "rate": -0.51,
    "compare": -0.6299999999999955,
    "rate_open": -1.66,
    "rate_high": 0.15,
    "rate_low": -1.71,
    "rate_volume": 5.46
  },
  {
    "index": 1021,
    "date": "2020-12-08",
    "close": 124.38,
    "open": 124.37,
    "high": 124.98,
    "low": 123.09,
    "volume": 82225512.0,
    "rate": 2.13,
    "compare": 2.5999999999999943,
    "rate_open": 2.13,
    "rate_high": 2.63,
    "rate_low": 1.08,
    "rate_volume": -28.55
  },
  {
    "index": 1020,
    "date": "2020-12-09",
    "close": 121.78,
    "open": 124.53,
    "high": 125.95,
    "low": 121.0,
    "volume": 115089193.0,
    "rate": -1.18,
    "compare": -1.4599999999999937,
    "rate_open": 1.05,
    "rate_high": 2.2,
    "rate_low": -1.82,
    "rate_volume": 41.54
  },
  {
    "index": 1019,
    "date": "2020-12-10",
    "close": 123.24,
    "open": 120.5,
    "high": 123.87,
    "low": 120.15,
    "volume": 81312170.0,
    "rate": 0.68,
    "compare": 0.8299999999999983,
    "rate_open": -1.56,
    "rate_high": 1.19,
    "rate_low": -1.85,
    "rate_volume": -6.47
  },
  {
    "index": 1018,
    "date": "2020-12-11",
    "close": 122.41,
    "open": 122.43,
    "high": 122.76,
    "low": 120.55,
    "volume": 86939786.0,
    "rate": 0.52,
    "compare": 0.6299999999999955,
    "rate_open": 0.53,
    "rate_high": 0.8,
    "rate_low": -1.01,
    "rate_volume": 9.94
  },
  {
    "index": 1017,
    "date": "2020-12-14",
    "close": 121.78,
    "open": 122.6,
    "high": 123.35,
    "low": 121.54,
    "volume": 79075988.0,
    "rate": -4.77,
    "compare": -6.099999999999994,
    "rate_open": -4.13,
    "rate_high": -3.54,
    "rate_low": -4.96,
    "rate_volume": -49.82
  },
  {
    "index": 1016,
    "date": "2020-12-15",
    "close": 127.88,
    "open": 124.34,
    "high": 127.9,
    "low": 124.13,
    "volume": 157572262.0,
    "rate": 0.05,
    "compare": 0.06999999999999318,
    "rate_open": -2.71,
    "rate_high": 0.07,
    "rate_low": -2.88,
    "rate_volume": 60.45
  },
  {
    "index": 1015,
    "date": "2020-12-16",
    "close": 127.81,
    "open": 127.41,
    "high": 128.37,
    "low": 126.56,
    "volume": 98208591.0,
    "rate": -0.69,
    "compare": -0.8899999999999864,
    "rate_open": -1.0,
    "rate_high": -0.26,
    "rate_low": -1.66,
    "rate_volume": 4.08
  },
  {
    "index": 1014,
    "date": "2020-12-17",
    "close": 128.7,
    "open": 128.9,
    "high": 129.58,
    "low": 128.045,
    "volume": 94359811.0,
    "rate": 1.61,
    "compare": 2.0449999999999875,
    "rate_open": 1.77,
    "rate_high": 2.31,
    "rate_low": 1.1,
    "rate_volume": -50.99
  },
  {
    "index": 1013,
    "date": "2020-12-18",
    "close": 126.655,
    "open": 128.96,
    "high": 129.1,
    "low": 126.12,
    "volume": 192541496.0,
    "rate": -1.23,
    "compare": -1.5749999999999886,
    "rate_open": 0.57,
    "rate_high": 0.68,
    "rate_low": -1.65,
    "rate_volume": 58.8
  },
  {
    "index": 1012,
    "date": "2020-12-21",
    "close": 128.23,
    "open": 125.02,
    "high": 128.31,
    "low": 123.449,
    "volume": 121251553.0,
    "rate": -2.77,
    "compare": -3.6500000000000057,
    "rate_open": -5.2,
    "rate_high": -2.71,
    "rate_low": -6.39,
    "rate_volume": -28.4
  },
  {
    "index": 1011,
    "date": "2020-12-22",
    "close": 131.88,
    "open": 131.61,
    "high": 134.405,
    "low": 129.65,
    "volume": 169351825.0,
    "rate": 0.7,
    "compare": 0.9199999999999875,
    "rate_open": 0.5,
    "rate_high": 2.63,
    "rate_low": -1.0,
    "rate_volume": 91.96
  },
  {
    "index": 1010,
    "date": "2020-12-23",
    "close": 130.96,
    "open": 132.16,
    "high": 132.43,
    "low": 130.78,
    "volume": 88223692.0,
    "rate": -0.77,
    "compare": -1.009999999999991,
    "rate_open": 0.14,
    "rate_high": 0.35,
    "rate_low": -0.9,
    "rate_volume": 60.61
  },
  {
    "index": 1009,
    "date": "2020-12-24",
    "close": 131.97,
    "open": 131.32,
    "high": 133.46,
    "low": 131.1,
    "volume": 54930064.0,
    "rate": -3.45,
    "compare": -4.719999999999999,
    "rate_open": -3.93,
    "rate_high": -2.36,
    "rate_low": -4.09,
    "rate_volume": -55.87
  },
  {
    "index": 1008,
    "date": "2020-12-28",
    "close": 136.69,
    "open": 133.99,
    "high": 137.34,
    "low": 133.51,
    "volume": 124486237.0,
    "rate": 1.35,
    "compare": 1.8199999999999932,
    "rate_open": -0.65,
    "rate_high": 1.83,
    "rate_low": -1.01,
    "rate_volume": 2.84
  },
  {
    "index": 1007,
    "date": "2020-12-29",
    "close": 134.87,
    "open": 138.05,
    "high": 138.789,
    "low": 134.341,
    "volume": 121047324.0,
    "rate": 0.86,
    "compare": 1.1500000000000057,
    "rate_open": 3.24,
    "rate_high": 3.79,
    "rate_low": 0.46,
    "rate_volume": 25.5
  },
  {
    "index": 1006,
    "date": "2020-12-30",
    "close": 133.72,
    "open": 135.58,
    "high": 135.99,
    "low": 133.4,
    "volume": 96452124.0,
    "rate": 0.78,
    "compare": 1.0300000000000011,
    "rate_open": 2.18,
    "rate_high": 2.49,
    "rate_low": 0.54,
    "rate_volume": -2.69
  },
  {
    "index": 1005,
    "date": "2020-12-31",
    "close": 132.69,
    "open": 134.08,
    "high": 134.74,
    "low": 131.72,
    "volume": 99116586.0,
    "rate": 2.53,
    "compare": 3.280000000000001,
    "rate_open": 3.61,
    "rate_high": 4.12,
    "rate_low": 1.79,
    "rate_volume": -30.83
  },
  {
    "index": 1004,
    "date": "2021-01-04",
    "close": 129.41,
    "open": 133.52,
    "high": 133.612,
    "low": 126.76,
    "volume": 143301887.0,
    "rate": -1.22,
    "compare": -1.5999999999999943,
    "rate_open": 1.92,
    "rate_high": 1.99,
    "rate_low": -3.24,
    "rate_volume": 46.73
  },
  {
    "index": 1003,
    "date": "2021-01-05",
    "close": 131.01,
    "open": 128.89,
    "high": 131.74,
    "low": 128.43,
    "volume": 97664898.0,
    "rate": 3.48,
    "compare": 4.409999999999997,
    "rate_open": 1.81,
    "rate_high": 4.06,
    "rate_low": 1.45,
    "rate_volume": -37.03
  },
  {
    "index": 1002,
    "date": "2021-01-06",
    "close": 126.6,
    "open": 127.72,
    "high": 131.05,
    "low": 126.382,
    "volume": 155087970.0,
    "rate": -3.3,
    "compare": -4.319999999999993,
    "rate_open": -2.44,
    "rate_high": 0.1,
    "rate_low": -3.47,
    "rate_volume": 41.53
  },
  {
    "index": 1001,
    "date": "2021-01-07",
    "close": 130.92,
    "open": 128.36,
    "high": 131.63,
    "low": 127.86,
    "volume": 109578157.0,
    "rate": -0.86,
    "compare": -1.1300000000000239,
    "rate_open": -2.79,
    "rate_high": -0.32,
    "rate_low": -3.17,
    "rate_volume": 4.2
  },
  {
    "index": 1000,
    "date": "2021-01-08",
    "close": 132.05,
    "open": 132.43,
    "high": 132.63,
    "low": 130.23,
    "volume": 105158245.0,
    "rate": 2.38,
    "compare": 3.0700000000000216,
    "rate_open": 2.67,
    "rate_high": 2.83,
    "rate_low": 0.97,
    "rate_volume": 4.51
  },
  {
    "index": 999,
    "date": "2021-01-11",
    "close": 128.98,
    "open": 129.19,
    "high": 130.17,
    "low": 128.5,
    "volume": 100620880.0,
    "rate": 0.14,
    "compare": 0.1799999999999784,
    "rate_open": 0.3,
    "rate_high": 1.06,
    "rate_low": -0.23,
    "rate_volume": 9.43
  },
  {
    "index": 998,
    "date": "2021-01-12",
    "close": 128.8,
    "open": 128.5,
    "high": 129.69,
    "low": 126.86,
    "volume": 91951145.0,
    "rate": -1.6,
    "compare": -2.089999999999975,
    "rate_open": -1.83,
    "rate_high": -0.92,
    "rate_low": -3.08,
    "rate_volume": 3.74
  },
  {
    "index": 997,
    "date": "2021-01-13",
    "close": 130.89,
    "open": 128.76,
    "high": 131.45,
    "low": 128.49,
    "volume": 88636831.0,
    "rate": 1.54,
    "compare": 1.9799999999999898,
    "rate_open": -0.12,
    "rate_high": 1.97,
    "rate_low": -0.33,
    "rate_volume": -1.76
  },
  {
    "index": 996,
    "date": "2021-01-14",
    "close": 128.91,
    "open": 130.8,
    "high": 131.0,
    "low": 128.76,
    "volume": 90221755.0,
    "rate": 1.39,
    "compare": 1.769999999999996,
    "rate_open": 2.88,
    "rate_high": 3.04,
    "rate_low": 1.27,
    "rate_volume": -19.16
  },
  {
    "index": 995,
    "date": "2021-01-15",
    "close": 127.14,
    "open": 128.78,
    "high": 130.224,
    "low": 127.0,
    "volume": 111598531.0,
    "rate": -0.54,
    "compare": -0.6899999999999977,
    "rate_open": 0.74,
    "rate_high": 1.87,
    "rate_low": -0.65,
    "rate_volume": 22.96
  },
  {
    "index": 994,
    "date": "2021-01-19",
    "close": 127.83,
    "open": 127.78,
    "high": 128.71,
    "low": 126.938,
    "volume": 90757329.0,
    "rate": -3.18,
    "compare": -4.200000000000003,
    "rate_open": -3.22,
    "rate_high": -2.51,
    "rate_low": -3.86,
    "rate_volume": -13.0
  },
  {
    "index": 993,
    "date": "2021-01-20",
    "close": 132.03,
    "open": 128.66,
    "high": 132.49,
    "low": 128.55,
    "volume": 104319489.0,
    "rate": -3.54,
    "compare": -4.840000000000003,
    "rate_open": -6.0,
    "rate_high": -3.2,
    "rate_low": -6.08,
    "rate_volume": -13.45
  },
  {
    "index": 992,
    "date": "2021-01-21",
    "close": 136.87,
    "open": 133.8,
    "high": 139.67,
    "low": 133.59,
    "volume": 120529544.0,
    "rate": -1.58,
    "compare": -2.1999999999999886,
    "rate_open": -3.79,
    "rate_high": 0.43,
    "rate_low": -3.94,
    "rate_volume": 5.3
  },
  {
    "index": 991,
    "date": "2021-01-22",
    "close": 139.07,
    "open": 136.28,
    "high": 139.85,
    "low": 135.02,
    "volume": 114459360.0,
    "rate": -2.69,
    "compare": -3.8499999999999943,
    "rate_open": -4.65,
    "rate_high": -2.15,
    "rate_low": -5.53,
    "rate_volume": -27.38
  },
  {
    "index": 990,
    "date": "2021-01-25",
    "close": 142.92,
    "open": 143.07,
    "high": 145.09,
    "low": 136.54,
    "volume": 157611713.0,
    "rate": -0.17,
    "compare": -0.2400000000000091,
    "rate_open": -0.06,
    "rate_high": 1.35,
    "rate_low": -4.62,
    "rate_volume": 60.19
  },
  {
    "index": 989,
    "date": "2021-01-26",
    "close": 143.16,
    "open": 143.6,
    "high": 144.3,
    "low": 141.37,
    "volume": 98390555.0,
    "rate": 0.77,
    "compare": 1.0999999999999943,
    "rate_open": 1.08,
    "rate_high": 1.58,
    "rate_low": -0.49,
    "rate_volume": -30.14
  },
  {
    "index": 988,
    "date": "2021-01-27",
    "close": 142.06,
    "open": 143.43,
    "high": 144.3,
    "low": 140.41,
    "volume": 140843759.0,
    "rate": 3.63,
    "compare": 4.969999999999999,
    "rate_open": 4.62,
    "rate_high": 5.26,
    "rate_low": 2.42,
    "rate_volume": -1.25
  },
  {
    "index": 987,
    "date": "2021-01-28",
    "close": 137.09,
    "open": 139.52,
    "high": 141.99,
    "low": 136.7,
    "volume": 142621128.0,
    "rate": 3.89,
    "compare": 5.1299999999999955,
    "rate_open": 5.73,
    "rate_high": 7.6,
    "rate_low": 3.59,
    "rate_volume": -19.66
  },
  {
    "index": 986,
    "date": "2021-01-29",
    "close": 131.96,
    "open": 135.83,
    "high": 136.74,
    "low": 130.21,
    "volume": 177523812.0,
    "rate": -1.63,
    "compare": -2.1799999999999784,
    "rate_open": 1.26,
    "rate_high": 1.94,
    "rate_low": -2.93,
    "rate_volume": 67.1
  },
  {
    "index": 985,
    "date": "2021-02-01",
    "close": 134.14,
    "open": 133.75,
    "high": 135.38,
    "low": 130.93,
    "volume": 106239823.0,
    "rate": -0.63,
    "compare": -0.8500000000000227,
    "rate_open": -0.92,
    "rate_high": 0.29,
    "rate_low": -3.01,
    "rate_volume": 27.53
  },
  {
    "index": 984,
    "date": "2021-02-02",
    "close": 134.99,
    "open": 135.73,
    "high": 136.31,
    "low": 134.61,
    "volume": 83305367.0,
    "rate": 0.78,
    "compare": 1.0500000000000114,
    "rate_open": 1.34,
    "rate_high": 1.77,
    "rate_low": 0.5,
    "rate_volume": -7.32
  },
  {
    "index": 983,
    "date": "2021-02-03",
    "close": 133.94,
    "open": 135.76,
    "high": 135.77,
    "low": 133.61,
    "volume": 89880937.0,
    "rate": -2.51,
    "compare": -3.4499999999999886,
    "rate_open": -1.19,
    "rate_high": -1.18,
    "rate_low": -2.75,
    "rate_volume": 6.77
  },
  {
    "index": 982,
    "date": "2021-02-04",
    "close": 137.39,
    "open": 136.3,
    "high": 137.4,
    "low": 134.59,
    "volume": 84183061.0,
    "rate": 0.46,
    "compare": 0.6299999999999955,
    "rate_open": -0.34,
    "rate_high": 0.47,
    "rate_low": -1.59,
    "rate_volume": 11.22
  },
  {
    "index": 981,
    "date": "2021-02-05",
    "close": 136.76,
    "open": 137.35,
    "high": 137.42,
    "low": 135.86,
    "volume": 75693830.0,
    "rate": -0.11,
    "compare": -0.15000000000000568,
    "rate_open": 0.32,
    "rate_high": 0.37,
    "rate_low": -0.77,
    "rate_volume": 6.17
  },
  {
    "index": 980,
    "date": "2021-02-08",
    "close": 136.91,
    "open": 136.03,
    "high": 136.96,
    "low": 134.92,
    "volume": 71297214.0,
    "rate": 0.66,
    "compare": 0.9000000000000057,
    "rate_open": 0.01,
    "rate_high": 0.7,
    "rate_low": -0.8,
    "rate_volume": -7.13
  },
  {
    "index": 979,
    "date": "2021-02-09",
    "close": 136.01,
    "open": 136.62,
    "high": 137.877,
    "low": 135.85,
    "volume": 76774213.0,
    "rate": 0.46,
    "compare": 0.6200000000000045,
    "rate_open": 0.91,
    "rate_high": 1.84,
    "rate_low": 0.34,
    "rate_volume": 5.1
  },
  {
    "index": 978,
    "date": "2021-02-10",
    "close": 135.39,
    "open": 136.48,
    "high": 136.99,
    "low": 134.4,
    "volume": 73046563.0,
    "rate": 0.19,
    "compare": 0.2599999999999909,
    "rate_open": 1.0,
    "rate_high": 1.38,
    "rate_low": -0.54,
    "rate_volume": 13.64
  },
  {
    "index": 977,
    "date": "2021-02-11",
    "close": 135.13,
    "open": 135.9,
    "high": 136.39,
    "low": 133.77,
    "volume": 64280029.0,
    "rate": -0.18,
    "compare": -0.2400000000000091,
    "rate_open": 0.39,
    "rate_high": 0.75,
    "rate_low": -1.18,
    "rate_volume": 6.87
  },
  {
    "index": 976,
    "date": "2021-02-12",
    "close": 135.37,
    "open": 134.35,
    "high": 135.53,
    "low": 133.692,
    "volume": 60145130.0,
    "rate": 1.64,
    "compare": 2.180000000000007,
    "rate_open": 0.87,
    "rate_high": 1.76,
    "rate_low": 0.38,
    "rate_volume": -25.36
  },
  {
    "index": 975,
    "date": "2021-02-16",
    "close": 133.19,
    "open": 135.49,
    "high": 136.01,
    "low": 132.79,
    "volume": 80576316.0,
    "rate": 1.8,
    "compare": 2.3499999999999943,
    "rate_open": 3.55,
    "rate_high": 3.95,
    "rate_low": 1.49,
    "rate_volume": -17.85
  },
  {
    "index": 974,
    "date": "2021-02-17",
    "close": 130.84,
    "open": 131.25,
    "high": 132.22,
    "low": 129.47,
    "volume": 98085249.0,
    "rate": 0.87,
    "compare": 1.1299999999999955,
    "rate_open": 1.19,
    "rate_high": 1.94,
    "rate_low": -0.19,
    "rate_volume": 1.27
  },
  {
    "index": 973,
    "date": "2021-02-18",
    "close": 129.71,
    "open": 129.2,
    "high": 129.995,
    "low": 127.41,
    "volume": 96856748.0,
    "rate": -0.12,
    "compare": -0.1599999999999966,
    "rate_open": -0.52,
    "rate_high": 0.1,
    "rate_low": -1.89,
    "rate_volume": 10.48
  },
  {
    "index": 972,
    "date": "2021-02-19",
    "close": 129.87,
    "open": 130.24,
    "high": 130.71,
    "low": 128.8,
    "volume": 87668834.0,
    "rate": 3.07,
    "compare": 3.8700000000000045,
    "rate_open": 3.37,
    "rate_high": 3.74,
    "rate_low": 2.22,
    "rate_volume": -15.64
  },
  {
    "index": 971,
    "date": "2021-02-22",
    "close": 126.0,
    "open": 128.01,
    "high": 129.72,
    "low": 125.6,
    "volume": 103916419.0,
    "rate": 0.11,
    "compare": 0.14000000000000057,
    "rate_open": 1.71,
    "rate_high": 3.07,
    "rate_low": -0.21,
    "rate_volume": -34.34
  },
  {
    "index": 970,
    "date": "2021-02-23",
    "close": 125.86,
    "open": 123.76,
    "high": 126.71,
    "low": 118.39,
    "volume": 158273022.0,
    "rate": 0.41,
    "compare": 0.5100000000000051,
    "rate_open": -1.27,
    "rate_high": 1.08,
    "rate_low": -5.55,
    "rate_volume": 42.54
  },
  {
    "index": 969,
    "date": "2021-02-24",
    "close": 125.35,
    "open": 124.94,
    "high": 125.56,
    "low": 122.23,
    "volume": 111039904.0,
    "rate": 3.6,
    "compare": 4.359999999999999,
    "rate_open": 3.26,
    "rate_high": 3.78,
    "rate_low": 1.02,
    "rate_volume": -25.07
  },
  {
    "index": 968,
    "date": "2021-02-25",
    "close": 120.99,
    "open": 124.68,
    "high": 126.459,
    "low": 120.54,
    "volume": 148199540.0,
    "rate": -0.22,
    "compare": -0.27000000000001023,
    "rate_open": 2.82,
    "rate_high": 4.29,
    "rate_low": -0.59,
    "rate_volume": -9.94
  },
  {
    "index": 967,
    "date": "2021-02-26",
    "close": 121.26,
    "open": 122.59,
    "high": 124.85,
    "low": 121.2,
    "volume": 164560394.0,
    "rate": -5.11,
    "compare": -6.530000000000001,
    "rate_open": -4.07,
    "rate_high": -2.3,
    "rate_low": -5.16,
    "rate_volume": 41.49
  },
  {
    "index": 966,
    "date": "2021-03-01",
    "close": 127.79,
    "open": 123.75,
    "high": 127.93,
    "low": 122.79,
    "volume": 116307892.0,
    "rate": 2.13,
    "compare": 2.6700000000000017,
    "rate_open": -1.09,
    "rate_high": 2.25,
    "rate_low": -1.86,
    "rate_volume": 13.74
  },
  {
    "index": 965,
    "date": "2021-03-02",
    "close": 125.12,
    "open": 128.41,
    "high": 128.72,
    "low": 125.01,
    "volume": 102260945.0,
    "rate": 2.51,
    "compare": 3.0600000000000023,
    "rate_open": 5.2,
    "rate_high": 5.46,
    "rate_low": 2.42,
    "rate_volume": -9.48
  },
  {
    "index": 964,
    "date": "2021-03-03",
    "close": 122.06,
    "open": 124.81,
    "high": 125.71,
    "low": 121.84,
    "volume": 112966340.0,
    "rate": 1.61,
    "compare": 1.9300000000000068,
    "rate_open": 3.9,
    "rate_high": 4.64,
    "rate_low": 1.42,
    "rate_volume": -36.59
  },
  {
    "index": 963,
    "date": "2021-03-04",
    "close": 120.13,
    "open": 121.75,
    "high": 123.6,
    "low": 118.62,
    "volume": 178154975.0,
    "rate": -1.06,
    "compare": -1.2900000000000063,
    "rate_open": 0.27,
    "rate_high": 1.8,
    "rate_low": -2.31,
    "rate_volume": 15.86
  },
  {
    "index": 962,
    "date": "2021-03-05",
    "close": 121.42,
    "open": 120.98,
    "high": 121.935,
    "low": 117.57,
    "volume": 153766601.0,
    "rate": 4.35,
    "compare": 5.060000000000002,
    "rate_open": 3.97,
    "rate_high": 4.79,
    "rate_low": 1.04,
    "rate_volume": -0.4
  },
  {
    "index": 961,
    "date": "2021-03-08",
    "close": 116.36,
    "open": 120.93,
    "high": 121.0,
    "low": 116.21,
    "volume": 154376610.0,
    "rate": -3.9,
    "compare": -4.724999999999994,
    "rate_open": -0.13,
    "rate_high": -0.07,
    "rate_low": -4.03,
    "rate_volume": 19.19
  },
  {
    "index": 960,
    "date": "2021-03-09",
    "close": 121.085,
    "open": 119.03,
    "high": 122.06,
    "low": 118.79,
    "volume": 129525780.0,
    "rate": 0.92,
    "compare": 1.1049999999999898,
    "rate_open": -0.79,
    "rate_high": 1.73,
    "rate_low": -0.99,
    "rate_volume": 15.71
  },
  {
    "index": 959,
    "date": "2021-03-10",
    "close": 119.98,
    "open": 121.69,
    "high": 122.17,
    "low": 119.45,
    "volume": 111943326.0,
    "rate": -1.62,
    "compare": -1.9799999999999898,
    "rate_open": -0.22,
    "rate_high": 0.17,
    "rate_low": -2.06,
    "rate_volume": 8.65
  },
  {
    "index": 958,
    "date": "2021-03-11",
    "close": 121.96,
    "open": 122.54,
    "high": 123.21,
    "low": 121.26,
    "volume": 103026514.0,
    "rate": 0.77,
    "compare": 0.9299999999999926,
    "rate_open": 1.25,
    "rate_high": 1.8,
    "rate_low": 0.19,
    "rate_volume": 16.94
  },
  {
    "index": 957,
    "date": "2021-03-12",
    "close": 121.03,
    "open": 120.4,
    "high": 121.17,
    "low": 119.16,
    "volume": 88105050.0,
    "rate": -2.39,
    "compare": -2.9599999999999937,
    "rate_open": -2.9,
    "rate_high": -2.27,
    "rate_low": -3.9,
    "rate_volume": -4.84
  },
  {
    "index": 956,
    "date": "2021-03-15",
    "close": 123.99,
    "open": 121.41,
    "high": 124.0,
    "low": 120.42,
    "volume": 92590555.0,
    "rate": -1.26,
    "compare": -1.5799999999999983,
    "rate_open": -3.31,
    "rate_high": -1.25,
    "rate_low": -4.1,
    "rate_volume": -19.65
  },
  {
    "index": 955,
    "date": "2021-03-16",
    "close": 125.57,
    "open": 125.7,
    "high": 127.22,
    "low": 124.715,
    "volume": 115227936.0,
    "rate": 0.65,
    "compare": 0.8099999999999881,
    "rate_open": 0.75,
    "rate_high": 1.97,
    "rate_low": -0.04,
    "rate_volume": 2.94
  },
  {
    "index": 954,
    "date": "2021-03-17",
    "close": 124.76,
    "open": 124.05,
    "high": 125.86,
    "low": 122.336,
    "volume": 111932636.0,
    "rate": 3.51,
    "compare": 4.230000000000004,
    "rate_open": 2.92,
    "rate_high": 4.42,
    "rate_low": 1.5,
    "rate_volume": -7.85
  },
  {
    "index": 953,
    "date": "2021-03-18",
    "close": 120.53,
    "open": 122.88,
    "high": 123.18,
    "low": 120.32,
    "volume": 121469755.0,
    "rate": 0.45,
    "compare": 0.5400000000000063,
    "rate_open": 2.41,
    "rate_high": 2.66,
    "rate_low": 0.28,
    "rate_volume": -34.54
  },
  {
    "index": 952,
    "date": "2021-03-19",
    "close": 119.99,
    "open": 119.9,
    "high": 121.43,
    "low": 119.675,
    "volume": 185549522.0,
    "rate": -2.76,
    "compare": -3.4000000000000057,
    "rate_open": -2.83,
    "rate_high": -1.59,
    "rate_low": -3.01,
    "rate_volume": 65.8
  },
  {
    "index": 951,
    "date": "2021-03-22",
    "close": 123.39,
    "open": 120.33,
    "high": 123.87,
    "low": 120.26,
    "volume": 111912284.0,
    "rate": 0.69,
    "compare": 0.8499999999999943,
    "rate_open": -1.8,
    "rate_high": 1.09,
    "rate_low": -1.86,
    "rate_volume": 17.23
  },
  {
    "index": 950,
    "date": "2021-03-23",
    "close": 122.54,
    "open": 123.33,
    "high": 124.24,
    "low": 122.14,
    "volume": 95467142.0,
    "rate": 2.04,
    "compare": 2.450000000000003,
    "rate_open": 2.7,
    "rate_high": 3.46,
    "rate_low": 1.71,
    "rate_volume": 7.84
  },
  {
    "index": 949,
    "date": "2021-03-24",
    "close": 120.09,
    "open": 122.82,
    "high": 122.9,
    "low": 120.065,
    "volume": 88530485.0,
    "rate": -0.41,
    "compare": -0.5,
    "rate_open": 1.85,
    "rate_high": 1.92,
    "rate_low": -0.44,
    "rate_volume": -10.43
  },
  {
    "index": 948,
    "date": "2021-03-25",
    "close": 120.59,
    "open": 119.54,
    "high": 121.66,
    "low": 119.0,
    "volume": 98844681.0,
    "rate": -0.51,
    "compare": -0.6199999999999903,
    "rate_open": -1.38,
    "rate_high": 0.37,
    "rate_low": -1.82,
    "rate_volume": 5.07
  },
  {
    "index": 947,
    "date": "2021-03-26",
    "close": 121.21,
    "open": 120.35,
    "high": 121.48,
    "low": 118.92,
    "volume": 94071234.0,
    "rate": -0.15,
    "compare": -0.18000000000000682,
    "rate_open": -0.86,
    "rate_high": 0.07,
    "rate_low": -2.03,
    "rate_volume": 16.4
  },
  {
    "index": 946,
    "date": "2021-03-29",
    "close": 121.39,
    "open": 121.65,
    "high": 122.58,
    "low": 120.73,
    "volume": 80819203.0,
    "rate": 1.24,
    "compare": 1.4899999999999949,
    "rate_open": 1.46,
    "rate_high": 2.24,
    "rate_low": 0.69,
    "rate_volume": -5.66
  },
  {
    "index": 945,
    "date": "2021-03-30",
    "close": 119.9,
    "open": 120.11,
    "high": 120.403,
    "low": 118.86,
    "volume": 85671919.0,
    "rate": -1.84,
    "compare": -2.25,
    "rate_open": -1.67,
    "rate_high": -1.43,
    "rate_low": -2.69,
    "rate_volume": -27.6
  },
  {
    "index": 944,
    "date": "2021-03-31",
    "close": 122.15,
    "open": 121.65,
    "high": 123.52,
    "low": 121.15,
    "volume": 118323826.0,
    "rate": -0.69,
    "compare": -0.8499999999999943,
    "rate_open": -1.1,
    "rate_high": 0.42,
    "rate_low": -1.5,
    "rate_volume": 57.58
  },
  {
    "index": 943,
    "date": "2021-04-01",
    "close": 123.0,
    "open": 123.66,
    "high": 124.18,
    "low": 122.49,
    "volume": 75089134.0,
    "rate": -2.3,
    "compare": -2.9000000000000057,
    "rate_open": -1.78,
    "rate_high": -1.37,
    "rate_low": -2.71,
    "rate_volume": -15.3
  },
  {
    "index": 942,
    "date": "2021-04-05",
    "close": 125.9,
    "open": 123.87,
    "high": 126.16,
    "low": 123.07,
    "volume": 88651175.0,
    "rate": -0.25,
    "compare": -0.30999999999998806,
    "rate_open": -1.85,
    "rate_high": -0.04,
    "rate_low": -2.49,
    "rate_volume": 10.58
  },
  {
    "index": 941,
    "date": "2021-04-06",
    "close": 126.21,
    "open": 126.5,
    "high": 127.13,
    "low": 125.65,
    "volume": 80171253.0,
    "rate": -1.32,
    "compare": -1.690000000000012,
    "rate_open": -1.09,
    "rate_high": -0.6,
    "rate_low": -1.76,
    "rate_volume": -3.95
  },
  {
    "index": 940,
    "date": "2021-04-07",
    "close": 127.9,
    "open": 125.83,
    "high": 127.92,
    "low": 125.14,
    "volume": 83466716.0,
    "rate": -1.89,
    "compare": -2.460000000000008,
    "rate_open": -3.47,
    "rate_high": -1.87,
    "rate_low": -4.0,
    "rate_volume": -6.05
  },
  {
    "index": 939,
    "date": "2021-04-08",
    "close": 130.36,
    "open": 128.95,
    "high": 130.39,
    "low": 128.52,
    "volume": 88844591.0,
    "rate": -1.98,
    "compare": -2.634999999999991,
    "rate_open": -3.04,
    "rate_high": -1.96,
    "rate_low": -3.36,
    "rate_volume": -16.72
  },
  {
    "index": 938,
    "date": "2021-04-09",
    "close": 132.995,
    "open": 129.8,
    "high": 133.04,
    "low": 129.47,
    "volume": 106686703.0,
    "rate": 1.34,
    "compare": 1.7549999999999955,
    "rate_open": -1.1,
    "rate_high": 1.37,
    "rate_low": -1.35,
    "rate_volume": 16.7
  },
  {
    "index": 937,
    "date": "2021-04-12",
    "close": 131.24,
    "open": 132.52,
    "high": 132.85,
    "low": 130.63,
    "volume": 91419983.0,
    "rate": -2.37,
    "compare": -3.1899999999999977,
    "rate_open": -1.42,
    "rate_high": -1.18,
    "rate_low": -2.83,
    "rate_volume": 0.17
  },
  {
    "index": 936,
    "date": "2021-04-13",
    "close": 134.43,
    "open": 132.44,
    "high": 134.66,
    "low": 131.93,
    "volume": 91266545.0,
    "rate": 1.82,
    "compare": 2.4000000000000057,
    "rate_open": 0.31,
    "rate_high": 1.99,
    "rate_low": -0.08,
    "rate_volume": 4.64
  },
  {
    "index": 935,
    "date": "2021-04-14",
    "close": 132.03,
    "open": 134.94,
    "high": 135.0,
    "low": 131.655,
    "volume": 87222782.0,
    "rate": -1.84,
    "compare": -2.469999999999999,
    "rate_open": 0.33,
    "rate_high": 0.37,
    "rate_low": -2.12,
    "rate_volume": -2.38
  },
  {
    "index": 934,
    "date": "2021-04-15",
    "close": 134.5,
    "open": 133.82,
    "high": 135.0,
    "low": 133.64,
    "volume": 89347102.0,
    "rate": 0.25,
    "compare": 0.3400000000000034,
    "rate_open": -0.25,
    "rate_high": 0.63,
    "rate_low": -0.39,
    "rate_volume": 5.21
  },
  {
    "index": 933,
    "date": "2021-04-16",
    "close": 134.16,
    "open": 134.3,
    "high": 134.67,
    "low": 133.28,
    "volume": 84922386.0,
    "rate": -0.5,
    "compare": -0.6800000000000068,
    "rate_open": -0.4,
    "rate_high": -0.13,
    "rate_low": -1.16,
    "rate_volume": -9.91
  },
  {
    "index": 932,
    "date": "2021-04-19",
    "close": 134.84,
    "open": 133.51,
    "high": 135.47,
    "low": 133.34,
    "volume": 94264215.0,
    "rate": 1.3,
    "compare": 1.7299999999999898,
    "rate_open": 0.3,
    "rate_high": 1.77,
    "rate_low": 0.17,
    "rate_volume": -0.58
  },
  {
    "index": 931,
    "date": "2021-04-20",
    "close": 133.11,
    "open": 135.02,
    "high": 135.53,
    "low": 131.81,
    "volume": 94812349.0,
    "rate": -0.29,
    "compare": -0.38999999999998636,
    "rate_open": 1.14,
    "rate_high": 1.52,
    "rate_low": -1.27,
    "rate_volume": 37.71
  },
  {
    "index": 930,
    "date": "2021-04-21",
    "close": 133.5,
    "open": 132.36,
    "high": 133.75,
    "low": 131.3,
    "volume": 68847136.0,
    "rate": 1.18,
    "compare": 1.5600000000000023,
    "rate_open": 0.32,
    "rate_high": 1.37,
    "rate_low": -0.49,
    "rate_volume": -18.59
  },
  {
    "index": 929,
    "date": "2021-04-22",
    "close": 131.94,
    "open": 133.04,
    "high": 134.15,
    "low": 131.41,
    "volume": 84566456.0,
    "rate": -1.77,
    "compare": -2.3799999999999955,
    "rate_open": -0.95,
    "rate_high": -0.13,
    "rate_low": -2.17,
    "rate_volume": 7.38
  },
  {
    "index": 928,
    "date": "2021-04-23",
    "close": 134.32,
    "open": 132.16,
    "high": 135.12,
    "low": 132.16,
    "volume": 78756779.0,
    "rate": -0.3,
    "compare": -0.4000000000000057,
    "rate_open": -1.9,
    "rate_high": 0.3,
    "rate_low": -1.9,
    "rate_volume": 17.71
  },
  {
    "index": 927,
    "date": "2021-04-26",
    "close": 134.72,
    "open": 134.83,
    "high": 135.06,
    "low": 133.56,
    "volume": 66905069.0,
    "rate": 0.25,
    "compare": 0.3300000000000125,
    "rate_open": 0.33,
    "rate_high": 0.5,
    "rate_low": -0.62,
    "rate_volume": 1.35
  },
  {
    "index": 926,
    "date": "2021-04-27",
    "close": 134.39,
    "open": 135.01,
    "high": 135.41,
    "low": 134.11,
    "volume": 66015804.0,
    "rate": 0.61,
    "compare": 0.8099999999999739,
    "rate_open": 1.07,
    "rate_high": 1.37,
    "rate_low": 0.4,
    "rate_volume": -38.74
  },
  {
    "index": 925,
    "date": "2021-04-28",
    "close": 133.58,
    "open": 134.31,
    "high": 135.02,
    "low": 133.08,
    "volume": 107760097.0,
    "rate": 0.07,
    "compare": 0.10000000000002274,
    "rate_open": 0.62,
    "rate_high": 1.15,
    "rate_low": -0.3,
    "rate_volume": -28.68
  },
  {
    "index": 924,
    "date": "2021-04-29",
    "close": 133.48,
    "open": 136.47,
    "high": 137.07,
    "low": 132.45,
    "volume": 151100953.0,
    "rate": 1.54,
    "compare": 2.019999999999982,
    "rate_open": 3.81,
    "rate_high": 4.27,
    "rate_low": 0.75,
    "rate_volume": 37.57
  },
  {
    "index": 923,
    "date": "2021-04-30",
    "close": 131.46,
    "open": 131.78,
    "high": 133.56,
    "low": 131.065,
    "volume": 109839466.0,
    "rate": -0.81,
    "compare": -1.079999999999984,
    "rate_open": -0.57,
    "rate_high": 0.77,
    "rate_low": -1.11,
    "rate_volume": 46.19
  },
  {
    "index": 922,
    "date": "2021-05-03",
    "close": 132.54,
    "open": 132.04,
    "high": 134.07,
    "low": 131.83,
    "volume": 75135100.0,
    "rate": 3.67,
    "compare": 4.689999999999998,
    "rate_open": 3.28,
    "rate_high": 4.87,
    "rate_low": 3.11,
    "rate_volume": -45.38
  },
  {
    "index": 921,
    "date": "2021-05-04",
    "close": 127.85,
    "open": 131.19,
    "high": 131.49,
    "low": 126.7,
    "volume": 137564718.0,
    "rate": -0.2,
    "compare": -0.25,
    "rate_open": 2.41,
    "rate_high": 2.65,
    "rate_low": -1.09,
    "rate_volume": 63.77
  },
  {
    "index": 920,
    "date": "2021-05-05",
    "close": 128.1,
    "open": 129.2,
    "high": 130.45,
    "low": 127.97,
    "volume": 84000900.0,
    "rate": -1.26,
    "compare": -1.6400000000000148,
    "rate_open": -0.42,
    "rate_high": 0.55,
    "rate_low": -1.36,
    "rate_volume": 7.52
  },
  {
    "index": 919,
    "date": "2021-05-06",
    "close": 129.74,
    "open": 127.89,
    "high": 129.75,
    "low": 127.13,
    "volume": 78128334.0,
    "rate": -0.36,
    "compare": -0.46999999999999886,
    "rate_open": -1.78,
    "rate_high": -0.35,
    "rate_low": -2.37,
    "rate_volume": -1.07
  },
  {
    "index": 918,
    "date": "2021-05-07",
    "close": 130.21,
    "open": 130.85,
    "high": 131.258,
    "low": 129.475,
    "volume": 78973273.0,
    "rate": 2.65,
    "compare": 3.3600000000000136,
    "rate_open": 3.15,
    "rate_high": 3.47,
    "rate_low": 2.07,
    "rate_volume": -10.33
  },
  {
    "index": 917,
    "date": "2021-05-10",
    "close": 126.85,
    "open": 129.41,
    "high": 129.54,
    "low": 126.81,
    "volume": 88071229.0,
    "rate": 0.75,
    "compare": 0.9399999999999977,
    "rate_open": 2.78,
    "rate_high": 2.88,
    "rate_low": 0.71,
    "rate_volume": -30.18
  },
  {
    "index": 916,
    "date": "2021-05-11",
    "close": 125.91,
    "open": 123.5,
    "high": 126.27,
    "low": 122.77,
    "volume": 126142826.0,
    "rate": 2.56,
    "compare": 3.1400000000000006,
    "rate_open": 0.59,
    "rate_high": 2.85,
    "rate_low": 0.0,
    "rate_volume": 12.45
  },
  {
    "index": 915,
    "date": "2021-05-12",
    "close": 122.77,
    "open": 123.4,
    "high": 124.64,
    "low": 122.25,
    "volume": 112172282.0,
    "rate": -1.76,
    "compare": -2.200000000000003,
    "rate_open": -1.26,
    "rate_high": -0.26,
    "rate_low": -2.18,
    "rate_volume": 5.96
  },
  {
    "index": 914,
    "date": "2021-05-13",
    "close": 124.97,
    "open": 124.58,
    "high": 126.15,
    "low": 124.26,
    "volume": 105861339.0,
    "rate": -1.95,
    "compare": -2.480000000000004,
    "rate_open": -2.25,
    "rate_high": -1.02,
    "rate_low": -2.5,
    "rate_volume": 29.23
  },
  {
    "index": 913,
    "date": "2021-05-14",
    "close": 127.45,
    "open": 126.25,
    "high": 127.89,
    "low": 125.85,
    "volume": 81917951.0,
    "rate": 0.93,
    "compare": 1.1800000000000068,
    "rate_open": -0.02,
    "rate_high": 1.28,
    "rate_low": -0.33,
    "rate_volume": 10.34
  },
  {
    "index": 912,
    "date": "2021-05-17",
    "close": 126.27,
    "open": 126.82,
    "high": 126.93,
    "low": 125.17,
    "volume": 74244624.0,
    "rate": 1.14,
    "compare": 1.4200000000000017,
    "rate_open": 1.58,
    "rate_high": 1.67,
    "rate_low": 0.26,
    "rate_volume": 17.21
  },
  {
    "index": 911,
    "date": "2021-05-18",
    "close": 124.85,
    "open": 126.56,
    "high": 126.99,
    "low": 124.78,
    "volume": 63342929.0,
    "rate": 0.13,
    "compare": 0.1599999999999966,
    "rate_open": 1.5,
    "rate_high": 1.84,
    "rate_low": 0.07,
    "rate_volume": -31.6
  },
  {
    "index": 910,
    "date": "2021-05-19",
    "close": 124.69,
    "open": 123.16,
    "high": 124.915,
    "low": 122.86,
    "volume": 92611989.0,
    "rate": -2.06,
    "compare": -2.6200000000000045,
    "rate_open": -3.26,
    "rate_high": -1.88,
    "rate_low": -3.5,
    "rate_volume": 20.5
  },
  {
    "index": 909,
    "date": "2021-05-20",
    "close": 127.31,
    "open": 125.23,
    "high": 127.72,
    "low": 125.1,
    "volume": 76857123.0,
    "rate": 1.5,
    "compare": 1.8799999999999955,
    "rate_open": -0.16,
    "rate_high": 1.83,
    "rate_low": -0.26,
    "rate_volume": -3.07
  },
  {
    "index": 908,
    "date": "2021-05-21",
    "close": 125.43,
    "open": 127.82,
    "high": 128.0,
    "low": 125.21,
    "volume": 79295436.0,
    "rate": -1.31,
    "compare": -1.6699999999999875,
    "rate_open": 0.57,
    "rate_high": 0.71,
    "rate_low": -1.49,
    "rate_volume": 25.68
  },
  {
    "index": 907,
    "date": "2021-05-24",
    "close": 127.1,
    "open": 126.01,
    "high": 127.94,
    "low": 125.94,
    "volume": 63092945.0,
    "rate": 0.16,
    "compare": 0.19999999999998863,
    "rate_open": -0.7,
    "rate_high": 0.82,
    "rate_low": -0.76,
    "rate_volume": -12.38
  },
  {
    "index": 906,
    "date": "2021-05-25",
    "close": 126.9,
    "open": 127.82,
    "high": 128.32,
    "low": 126.32,
    "volume": 72009482.0,
    "rate": 0.04,
    "compare": 0.05000000000001137,
    "rate_open": 0.76,
    "rate_high": 1.16,
    "rate_low": -0.42,
    "rate_volume": 27.28
  },
  {
    "index": 905,
    "date": "2021-05-26",
    "close": 126.85,
    "open": 126.955,
    "high": 127.39,
    "low": 126.42,
    "volume": 56575920.0,
    "rate": 1.25,
    "compare": 1.5699999999999932,
    "rate_open": 1.34,
    "rate_high": 1.68,
    "rate_low": 0.91,
    "rate_volume": -40.21
  },
  {
    "index": 904,
    "date": "2021-05-27",
    "close": 125.28,
    "open": 126.44,
    "high": 127.64,
    "low": 125.08,
    "volume": 94625601.0,
    "rate": 0.54,
    "compare": 0.6700000000000017,
    "rate_open": 1.47,
    "rate_high": 2.43,
    "rate_low": 0.38,
    "rate_volume": 32.69
  },
  {
    "index": 903,
    "date": "2021-05-28",
    "close": 124.61,
    "open": 125.57,
    "high": 125.8,
    "low": 124.55,
    "volume": 71311109.0,
    "rate": 0.27,
    "compare": 0.3299999999999983,
    "rate_open": 1.04,
    "rate_high": 1.22,
    "rate_low": 0.22,
    "rate_volume": 5.43
  },
  {
    "index": 902,
    "date": "2021-06-01",
    "close": 124.28,
    "open": 125.08,
    "high": 125.35,
    "low": 123.94,
    "volume": 67637118.0,
    "rate": -0.62,
    "compare": -0.7800000000000011,
    "rate_open": 0.02,
    "rate_high": 0.23,
    "rate_low": -0.9,
    "rate_volume": 14.1
  },
  {
    "index": 901,
    "date": "2021-06-02",
    "close": 125.06,
    "open": 124.28,
    "high": 125.24,
    "low": 124.05,
    "volume": 59278862.0,
    "rate": 1.23,
    "compare": 1.519999999999996,
    "rate_open": 0.6,
    "rate_high": 1.38,
    "rate_low": 0.41,
    "rate_volume": -22.24
  },
  {
    "index": 900,
    "date": "2021-06-03",
    "close": 123.54,
    "open": 124.68,
    "high": 124.85,
    "low": 123.13,
    "volume": 76229170.0,
    "rate": -1.87,
    "compare": -2.3499999999999943,
    "rate_open": -0.96,
    "rate_high": -0.83,
    "rate_low": -2.19,
    "rate_volume": 1.41
  },
  {
    "index": 899,
    "date": "2021-06-04",
    "close": 125.89,
    "open": 124.07,
    "high": 126.16,
    "low": 123.85,
    "volume": 75169343.0,
    "rate": -0.01,
    "compare": -0.010000000000005116,
    "rate_open": -1.45,
    "rate_high": 0.21,
    "rate_low": -1.63,
    "rate_volume": 5.79
  },
  {
    "index": 898,
    "date": "2021-06-07",
    "close": 125.9,
    "open": 126.17,
    "high": 126.32,
    "low": 124.832,
    "volume": 71057550.0,
    "rate": -0.66,
    "compare": -0.8399999999999892,
    "rate_open": -0.45,
    "rate_high": -0.33,
    "rate_low": -1.51,
    "rate_volume": -4.5
  },
  {
    "index": 897,
    "date": "2021-06-08",
    "close": 126.74,
    "open": 126.6,
    "high": 128.46,
    "low": 126.21,
    "volume": 74403774.0,
    "rate": -0.31,
    "compare": -0.39000000000000057,
    "rate_open": -0.42,
    "rate_high": 1.05,
    "rate_low": -0.72,
    "rate_volume": 30.81
  },
  {
    "index": 896,
    "date": "2021-06-09",
    "close": 127.13,
    "open": 127.21,
    "high": 127.75,
    "low": 126.52,
    "volume": 56877937.0,
    "rate": 0.81,
    "compare": 1.019999999999996,
    "rate_open": 0.87,
    "rate_high": 1.3,
    "rate_low": 0.33,
    "rate_volume": -20.1
  },
  {
    "index": 895,
    "date": "2021-06-10",
    "close": 126.11,
    "open": 127.02,
    "high": 128.19,
    "low": 125.94,
    "volume": 71186421.0,
    "rate": -0.97,
    "compare": -1.2399999999999949,
    "rate_open": -0.26,
    "rate_high": 0.66,
    "rate_low": -1.11,
    "rate_volume": 33.0
  },
  {
    "index": 894,
    "date": "2021-06-11",
    "close": 127.35,
    "open": 126.53,
    "high": 127.44,
    "low": 126.1,
    "volume": 53522373.0,
    "rate": -2.4,
    "compare": -3.1299999999999955,
    "rate_open": -3.03,
    "rate_high": -2.33,
    "rate_low": -3.36,
    "rate_volume": -44.77
  },
  {
    "index": 893,
    "date": "2021-06-14",
    "close": 130.48,
    "open": 127.82,
    "high": 130.54,
    "low": 127.07,
    "volume": 96906490.0,
    "rate": 0.65,
    "compare": 0.8400000000000034,
    "rate_open": -1.4,
    "rate_high": 0.69,
    "rate_low": -1.98,
    "rate_volume": 54.44
  },
  {
    "index": 892,
    "date": "2021-06-15",
    "close": 129.64,
    "open": 129.94,
    "high": 130.6,
    "low": 129.39,
    "volume": 62746332.0,
    "rate": -0.39,
    "compare": -0.5100000000000193,
    "rate_open": -0.16,
    "rate_high": 0.35,
    "rate_low": -0.58,
    "rate_volume": -31.66
  },
  {
    "index": 891,
    "date": "2021-06-16",
    "close": 130.15,
    "open": 130.37,
    "high": 130.89,
    "low": 128.461,
    "volume": 91815026.0,
    "rate": -1.24,
    "compare": -1.6399999999999864,
    "rate_open": -1.08,
    "rate_high": -0.68,
    "rate_low": -2.53,
    "rate_volume": -5.07
  },
  {
    "index": 890,
    "date": "2021-06-17",
    "close": 131.79,
    "open": 129.8,
    "high": 132.55,
    "low": 129.65,
    "volume": 96721669.0,
    "rate": 1.02,
    "compare": 1.329999999999984,
    "rate_open": -0.51,
    "rate_high": 1.6,
    "rate_low": -0.62,
    "rate_volume": -11.23
  },
  {
    "index": 889,
    "date": "2021-06-18",
    "close": 130.46,
    "open": 130.71,
    "high": 131.51,
    "low": 130.24,
    "volume": 108953309.0,
    "rate": -1.39,
    "compare": -1.8400000000000034,
    "rate_open": -1.2,
    "rate_high": -0.6,
    "rate_low": -1.56,
    "rate_volume": 36.77
  },
  {
    "index": 888,
    "date": "2021-06-21",
    "close": 132.3,
    "open": 130.3,
    "high": 132.41,
    "low": 129.21,
    "volume": 79663316.0,
    "rate": -1.25,
    "compare": -1.6799999999999784,
    "rate_open": -2.75,
    "rate_high": -1.17,
    "rate_low": -3.56,
    "rate_volume": 6.53
  },
  {
    "index": 887,
    "date": "2021-06-22",
    "close": 133.98,
    "open": 132.13,
    "high": 134.08,
    "low": 131.62,
    "volume": 74783618.0,
    "rate": 0.21,
    "compare": 0.28000000000000114,
    "rate_open": -1.17,
    "rate_high": 0.28,
    "rate_low": -1.56,
    "rate_volume": 24.2
  },
  {
    "index": 886,
    "date": "2021-06-23",
    "close": 133.7,
    "open": 133.77,
    "high": 134.32,
    "low": 133.23,
    "volume": 60214200.0,
    "rate": 0.22,
    "compare": 0.28999999999999204,
    "rate_open": 0.27,
    "rate_high": 0.68,
    "rate_low": -0.13,
    "rate_volume": -12.37
  },
  {
    "index": 885,
    "date": "2021-06-24",
    "close": 133.41,
    "open": 134.45,
    "high": 134.64,
    "low": 132.93,
    "volume": 68710998.0,
    "rate": 0.23,
    "compare": 0.29999999999998295,
    "rate_open": 1.01,
    "rate_high": 1.15,
    "rate_low": -0.14,
    "rate_volume": -2.93
  },
  {
    "index": 884,
    "date": "2021-06-25",
    "close": 133.11,
    "open": 133.46,
    "high": 133.89,
    "low": 132.81,
    "volume": 70783746.0,
    "rate": -1.24,
    "compare": -1.6699999999999875,
    "rate_open": -0.98,
    "rate_high": -0.66,
    "rate_low": -1.46,
    "rate_volume": 13.96
  },
  {
    "index": 883,
    "date": "2021-06-28",
    "close": 134.78,
    "open": 133.41,
    "high": 135.245,
    "low": 133.35,
    "volume": 62111303.0,
    "rate": -1.14,
    "compare": -1.5500000000000114,
    "rate_open": -2.14,
    "rate_high": -0.8,
    "rate_low": -2.19,
    "rate_volume": -3.79
  },
  {
    "index": 882,
    "date": "2021-06-29",
    "close": 136.33,
    "open": 134.8,
    "high": 136.49,
    "low": 134.35,
    "volume": 64556081.0,
    "rate": -0.46,
    "compare": -0.6299999999999955,
    "rate_open": -1.58,
    "rate_high": -0.34,
    "rate_low": -1.91,
    "rate_volume": 2.05
  },
  {
    "index": 881,
    "date": "2021-06-30",
    "close": 136.96,
    "open": 136.17,
    "high": 137.41,
    "low": 135.87,
    "volume": 63261393.0,
    "rate": -0.23,
    "compare": -0.3100000000000023,
    "rate_open": -0.8,
    "rate_high": 0.1,
    "rate_low": -1.02,
    "rate_volume": 20.53
  },
  {
    "index": 880,
    "date": "2021-07-01",
    "close": 137.27,
    "open": 136.6,
    "high": 137.33,
    "low": 135.76,
    "volume": 52485781.0,
    "rate": -1.92,
    "compare": -2.6899999999999977,
    "rate_open": -2.4,
    "rate_high": -1.88,
    "rate_low": -3.0,
    "rate_volume": -33.52
  },
  {
    "index": 879,
    "date": "2021-07-02",
    "close": 139.96,
    "open": 137.9,
    "high": 140.0,
    "low": 137.745,
    "volume": 78945572.0,
    "rate": -1.45,
    "compare": -2.0600000000000023,
    "rate_open": -2.9,
    "rate_high": -1.42,
    "rate_low": -3.01,
    "rate_volume": -27.03
  },
  {
    "index": 878,
    "date": "2021-07-06",
    "close": 142.02,
    "open": 140.07,
    "high": 143.15,
    "low": 140.07,
    "volume": 108181793.0,
    "rate": -1.76,
    "compare": -2.549999999999983,
    "rate_open": -3.11,
    "rate_high": -0.98,
    "rate_low": -3.11,
    "rate_volume": 3.12
  },
  {
    "index": 877,
    "date": "2021-07-07",
    "close": 144.57,
    "open": 143.535,
    "high": 144.89,
    "low": 142.66,
    "volume": 104911589.0,
    "rate": 0.93,
    "compare": 1.329999999999984,
    "rate_open": 0.21,
    "rate_high": 1.15,
    "rate_low": -0.4,
    "rate_volume": -0.63
  },
  {
    "index": 876,
    "date": "2021-07-08",
    "close": 143.24,
    "open": 141.58,
    "high": 144.06,
    "low": 140.665,
    "volume": 105575458.0,
    "rate": -1.29,
    "compare": -1.8700000000000045,
    "rate_open": -2.43,
    "rate_high": -0.72,
    "rate_low": -3.06,
    "rate_volume": 5.69
  },
  {
    "index": 875,
    "date": "2021-07-09",
    "close": 145.11,
    "open": 142.75,
    "high": 145.65,
    "low": 142.652,
    "volume": 99890800.0,
    "rate": 0.42,
    "compare": 0.6100000000000136,
    "rate_open": -1.21,
    "rate_high": 0.8,
    "rate_low": -1.28,
    "rate_volume": 30.92
  },
  {
    "index": 874,
    "date": "2021-07-12",
    "close": 144.5,
    "open": 146.21,
    "high": 146.32,
    "low": 144.0,
    "volume": 76299719.0,
    "rate": -0.78,
    "compare": -1.1399999999999864,
    "rate_open": 0.39,
    "rate_high": 0.47,
    "rate_low": -1.13,
    "rate_volume": -24.33
  },
  {
    "index": 873,
    "date": "2021-07-13",
    "close": 145.64,
    "open": 144.03,
    "high": 147.46,
    "low": 143.63,
    "volume": 100827099.0,
    "rate": -2.35,
    "compare": -3.5100000000000193,
    "rate_open": -3.43,
    "rate_high": -1.13,
    "rate_low": -3.7,
    "rate_volume": -20.64
  },
  {
    "index": 872,
    "date": "2021-07-14",
    "close": 149.15,
    "open": 148.1,
    "high": 149.57,
    "low": 147.68,
    "volume": 127050785.0,
    "rate": 0.45,
    "compare": 0.6700000000000159,
    "rate_open": -0.26,
    "rate_high": 0.73,
    "rate_low": -0.54,
    "rate_volume": 18.94
  },
  {
    "index": 871,
    "date": "2021-07-15",
    "close": 148.48,
    "open": 149.24,
    "high": 150.0,
    "low": 147.09,
    "volume": 106820297.0,
    "rate": 1.43,
    "compare": 2.0900000000000034,
    "rate_open": 1.95,
    "rate_high": 2.47,
    "rate_low": 0.48,
    "rate_volume": 14.55
  },
  {
    "index": 870,
    "date": "2021-07-16",
    "close": 146.39,
    "open": 148.46,
    "high": 149.76,
    "low": 145.88,
    "volume": 93251426.0,
    "rate": 2.77,
    "compare": 3.9399999999999977,
    "rate_open": 4.22,
    "rate_high": 5.13,
    "rate_low": 2.41,
    "rate_volume": -23.21
  },
  {
    "index": 869,
    "date": "2021-07-19",
    "close": 142.45,
    "open": 143.75,
    "high": 144.07,
    "low": 141.67,
    "volume": 121434571.0,
    "rate": -2.53,
    "compare": -3.700000000000017,
    "rate_open": -1.64,
    "rate_high": -1.42,
    "rate_low": -3.07,
    "rate_volume": 26.03
  },
  {
    "index": 868,
    "date": "2021-07-20",
    "close": 146.15,
    "open": 143.46,
    "high": 147.1,
    "low": 142.96,
    "volume": 96350036.0,
    "rate": 0.52,
    "compare": 0.75,
    "rate_open": -1.33,
    "rate_high": 1.17,
    "rate_low": -1.68,
    "rate_volume": 28.48
  },
  {
    "index": 867,
    "date": "2021-07-21",
    "close": 145.4,
    "open": 145.53,
    "high": 146.13,
    "low": 144.63,
    "volume": 74993460.0,
    "rate": -0.95,
    "compare": -1.4000000000000057,
    "rate_open": -0.87,
    "rate_high": -0.46,
    "rate_low": -1.48,
    "rate_volume": -3.03
  },
  {
    "index": 866,
    "date": "2021-07-22",
    "close": 146.8,
    "open": 145.935,
    "high": 148.195,
    "low": 145.81,
    "volume": 77338156.0,
    "rate": -1.18,
    "compare": -1.759999999999991,
    "rate_open": -1.77,
    "rate_high": -0.25,
    "rate_low": -1.85,
    "rate_volume": 8.24
  },
  {
    "index": 865,
    "date": "2021-07-23",
    "close": 148.56,
    "open": 147.55,
    "high": 148.718,
    "low": 146.92,
    "volume": 71447416.0,
    "rate": -0.29,
    "compare": -0.4300000000000068,
    "rate_open": -0.97,
    "rate_high": -0.18,
    "rate_low": -1.39,
    "rate_volume": -1.36
  },
  {
    "index": 864,
    "date": "2021-07-26",
    "close": 148.99,
    "open": 148.27,
    "high": 149.83,
    "low": 147.7,
    "volume": 72434089.0,
    "rate": 1.51,
    "compare": 2.219999999999999,
    "rate_open": 1.02,
    "rate_high": 2.08,
    "rate_low": 0.63,
    "rate_volume": -30.9
  },
  {
    "index": 863,
    "date": "2021-07-27",
    "close": 146.77,
    "open": 149.12,
    "high": 149.21,
    "low": 145.55,
    "volume": 104818578.0,
    "rate": 1.23,
    "compare": 1.7900000000000205,
    "rate_open": 2.86,
    "rate_high": 2.92,
    "rate_low": 0.39,
    "rate_volume": -11.87
  },
  {
    "index": 862,
    "date": "2021-07-28",
    "close": 144.98,
    "open": 144.81,
    "high": 146.97,
    "low": 142.54,
    "volume": 118931191.0,
    "rate": -0.45,
    "compare": -0.6599999999999966,
    "rate_open": -0.57,
    "rate_high": 0.91,
    "rate_low": -2.13,
    "rate_volume": 109.76
  },
  {
    "index": 861,
    "date": "2021-07-29",
    "close": 145.64,
    "open": 144.685,
    "high": 146.55,
    "low": 144.58,
    "volume": 56699475.0,
    "rate": -0.15,
    "compare": -0.22000000000002728,
    "rate_open": -0.81,
    "rate_high": 0.47,
    "rate_low": -0.88,
    "rate_volume": -19.51
  },
  {
    "index": 860,
    "date": "2021-07-30",
    "close": 145.86,
    "open": 144.38,
    "high": 146.33,
    "low": 144.11,
    "volume": 70440626.0,
    "rate": 0.23,
    "compare": 0.3400000000000034,
    "rate_open": -0.78,
    "rate_high": 0.56,
    "rate_low": -0.97,
    "rate_volume": 12.02
  },
  {
    "index": 859,
    "date": "2021-08-02",
    "close": 145.52,
    "open": 146.36,
    "high": 146.95,
    "low": 145.25,
    "volume": 62879961.0,
    "rate": -1.25,
    "compare": -1.8400000000000034,
    "rate_open": -0.68,
    "rate_high": -0.28,
    "rate_low": -1.43,
    "rate_volume": -2.94
  },
  {
    "index": 858,
    "date": "2021-08-03",
    "close": 147.36,
    "open": 145.81,
    "high": 148.045,
    "low": 145.18,
    "volume": 64786618.0,
    "rate": 0.28,
    "compare": 0.410000000000025,
    "rate_open": -0.78,
    "rate_high": 0.75,
    "rate_low": -1.2,
    "rate_volume": 14.93
  },
  {
    "index": 857,
    "date": "2021-08-04",
    "close": 146.95,
    "open": 147.27,
    "high": 147.79,
    "low": 146.28,
    "volume": 56368271.0,
    "rate": -0.07,
    "compare": -0.11000000000001364,
    "rate_open": 0.14,
    "rate_high": 0.5,
    "rate_low": -0.53,
    "rate_volume": 21.49
  },
  {
    "index": 856,
    "date": "2021-08-05",
    "close": 147.06,
    "open": 146.98,
    "high": 147.84,
    "low": 146.17,
    "volume": 46397674.0,
    "rate": 0.63,
    "compare": 0.9200000000000159,
    "rate_open": 0.57,
    "rate_high": 1.16,
    "rate_low": 0.02,
    "rate_volume": -14.28
  },
  {
    "index": 855,
    "date": "2021-08-06",
    "close": 146.14,
    "open": 146.35,
    "high": 147.11,
    "low": 145.63,
    "volume": 54126813.0,
    "rate": 0.03,
    "compare": 0.04999999999998295,
    "rate_open": 0.18,
    "rate_high": 0.7,
    "rate_low": -0.31,
    "rate_volume": 10.67
  },
  {
    "index": 854,
    "date": "2021-08-09",
    "close": 146.09,
    "open": 146.2,
    "high": 146.7,
    "low": 145.52,
    "volume": 48908689.0,
    "rate": 0.34,
    "compare": 0.4900000000000091,
    "rate_open": 0.41,
    "rate_high": 0.76,
    "rate_low": -0.05,
    "rate_volume": -29.14
  },
  {
    "index": 853,
    "date": "2021-08-10",
    "close": 145.6,
    "open": 146.44,
    "high": 147.71,
    "low": 145.3,
    "volume": 69023081.0,
    "rate": -0.18,
    "compare": -0.2600000000000193,
    "rate_open": 0.4,
    "rate_high": 1.27,
    "rate_low": -0.38,
    "rate_volume": 42.33
  },
  {
    "index": 852,
    "date": "2021-08-11",
    "close": 145.86,
    "open": 146.05,
    "high": 146.72,
    "low": 145.53,
    "volume": 48493463.0,
    "rate": -2.04,
    "compare": -3.0299999999999727,
    "rate_open": -1.91,
    "rate_high": -1.46,
    "rate_low": -2.26,
    "rate_volume": -34.27
  },
  {
    "index": 851,
    "date": "2021-08-12",
    "close": 148.89,
    "open": 146.19,
    "high": 149.05,
    "low": 145.84,
    "volume": 73779113.0,
    "rate": -0.14,
    "compare": -0.21000000000000796,
    "rate_open": -1.95,
    "rate_high": -0.03,
    "rate_low": -2.19,
    "rate_volume": 24.26
  },
  {
    "index": 850,
    "date": "2021-08-13",
    "close": 149.1,
    "open": 148.97,
    "high": 149.444,
    "low": 148.27,
    "volume": 59375009.0,
    "rate": -1.34,
    "compare": -2.0200000000000102,
    "rate_open": -1.42,
    "rate_high": -1.11,
    "rate_low": -1.89,
    "rate_volume": -42.67
  },
  {
    "index": 849,
    "date": "2021-08-16",
    "close": 151.12,
    "open": 148.535,
    "high": 151.19,
    "low": 146.47,
    "volume": 103558782.0,
    "rate": 0.62,
    "compare": 0.9300000000000068,
    "rate_open": -1.1,
    "rate_high": 0.67,
    "rate_low": -2.48,
    "rate_volume": 12.28
  },
  {
    "index": 848,
    "date": "2021-08-17",
    "close": 150.19,
    "open": 150.23,
    "high": 151.68,
    "low": 149.09,
    "volume": 92229735.0,
    "rate": 2.62,
    "compare": 3.829999999999984,
    "rate_open": 2.64,
    "rate_high": 3.63,
    "rate_low": 1.87,
    "rate_volume": 6.84
  },
  {
    "index": 847,
    "date": "2021-08-18",
    "close": 146.36,
    "open": 149.8,
    "high": 150.72,
    "low": 146.15,
    "volume": 86325990.0,
    "rate": -0.23,
    "compare": -0.339999999999975,
    "rate_open": 2.11,
    "rate_high": 2.74,
    "rate_low": -0.37,
    "rate_volume": -0.73
  },
  {
    "index": 846,
    "date": "2021-08-19",
    "close": 146.7,
    "open": 145.03,
    "high": 148.0,
    "low": 144.5,
    "volume": 86960310.0,
    "rate": -1.01,
    "compare": -1.490000000000009,
    "rate_open": -2.13,
    "rate_high": -0.13,
    "rate_low": -2.49,
    "rate_volume": 43.62
  },
  {
    "index": 845,
    "date": "2021-08-20",
    "close": 148.19,
    "open": 147.44,
    "high": 148.5,
    "low": 146.78,
    "volume": 60549630.0,
    "rate": -1.02,
    "compare": -1.5200000000000102,
    "rate_open": -1.52,
    "rate_high": -0.81,
    "rate_low": -1.96,
    "rate_volume": 0.69
  },
  {
    "index": 844,
    "date": "2021-08-23",
    "close": 149.71,
    "open": 148.31,
    "high": 150.19,
    "low": 147.89,
    "volume": 60131810.0,
    "rate": 0.06,
    "compare": 0.09000000000000341,
    "rate_open": -0.88,
    "rate_high": 0.38,
    "rate_low": -1.16,
    "rate_volume": 23.71
  },
  {
    "index": 843,
    "date": "2021-08-24",
    "close": 149.62,
    "open": 149.45,
    "high": 150.86,
    "low": 149.15,
    "volume": 48606428.0,
    "rate": 0.85,
    "compare": 1.259999999999991,
    "rate_open": 0.73,
    "rate_high": 1.69,
    "rate_low": 0.53,
    "rate_volume": -17.6
  },
  {
    "index": 842,
    "date": "2021-08-25",
    "close": 148.36,
    "open": 149.81,
    "high": 150.32,
    "low": 147.8,
    "volume": 58991297.0,
    "rate": 0.56,
    "compare": 0.8200000000000216,
    "rate_open": 1.54,
    "rate_high": 1.88,
    "rate_low": 0.18,
    "rate_volume": 21.39
  },
  {
    "index": 841,
    "date": "2021-08-26",
    "close": 147.54,
    "open": 148.35,
    "high": 149.12,
    "low": 147.51,
    "volume": 48597195.0,
    "rate": -0.71,
    "compare": -1.0600000000000023,
    "rate_open": -0.17,
    "rate_high": 0.35,
    "rate_low": -0.73,
    "rate_volume": -12.91
  },
  {
    "index": 840,
    "date": "2021-08-27",
    "close": 148.6,
    "open": 147.48,
    "high": 148.75,
    "low": 146.83,
    "volume": 55802388.0,
    "rate": -2.95,
    "compare": -4.52000000000001,
    "rate_open": -3.68,
    "rate_high": -2.85,
    "rate_low": -4.11,
    "rate_volume": -38.65
  },
  {
    "index": 839,
    "date": "2021-08-30",
    "close": 153.12,
    "open": 149.0,
    "high": 153.49,
    "low": 148.61,
    "volume": 90956723.0,
    "rate": 0.85,
    "compare": 1.289999999999992,
    "rate_open": -1.86,
    "rate_high": 1.09,
    "rate_low": -2.12,
    "rate_volume": 5.21
  },
  {
    "index": 838,
    "date": "2021-08-31",
    "close": 151.83,
    "open": 152.66,
    "high": 152.8,
    "low": 151.29,
    "volume": 86453117.0,
    "rate": -0.45,
    "compare": -0.6799999999999784,
    "rate_open": 0.1,
    "rate_high": 0.19,
    "rate_low": -0.8,
    "rate_volume": 7.64
  },
  {
    "index": 837,
    "date": "2021-09-01",
    "close": 152.51,
    "open": 152.83,
    "high": 154.98,
    "low": 152.34,
    "volume": 80313711.0,
    "rate": -0.74,
    "compare": -1.1400000000000148,
    "rate_open": -0.53,
    "rate_high": 0.87,
    "rate_low": -0.85,
    "rate_volume": 12.85
  },
  {
    "index": 836,
    "date": "2021-09-02",
    "close": 153.65,
    "open": 153.87,
    "high": 154.72,
    "low": 152.4,
    "volume": 71171317.0,
    "rate": -0.42,
    "compare": -0.6500000000000057,
    "rate_open": -0.28,
    "rate_high": 0.27,
    "rate_low": -1.23,
    "rate_volume": 22.99
  },
  {
    "index": 835,
    "date": "2021-09-03",
    "close": 154.3,
    "open": 153.76,
    "high": 154.63,
    "low": 153.09,
    "volume": 57866066.0,
    "rate": -1.53,
    "compare": -2.3899999999999864,
    "rate_open": -1.87,
    "rate_high": -1.31,
    "rate_low": -2.3,
    "rate_volume": -29.67
  },
  {
    "index": 834,
    "date": "2021-09-07",
    "close": 156.69,
    "open": 154.97,
    "high": 157.26,
    "low": 154.39,
    "volume": 82278261.0,
    "rate": 1.02,
    "compare": 1.579999999999984,
    "rate_open": -0.09,
    "rate_high": 1.39,
    "rate_low": -0.46,
    "rate_volume": 10.56
  },
  {
    "index": 833,
    "date": "2021-09-08",
    "close": 155.11,
    "open": 156.98,
    "high": 157.04,
    "low": 153.975,
    "volume": 74420207.0,
    "rate": 0.68,
    "compare": 1.0400000000000205,
    "rate_open": 1.89,
    "rate_high": 1.93,
    "rate_low": -0.06,
    "rate_volume": 29.87
  },
  {
    "index": 832,
    "date": "2021-09-09",
    "close": 154.07,
    "open": 155.49,
    "high": 156.11,
    "low": 153.95,
    "volume": 57305730.0,
    "rate": 3.42,
    "compare": 5.099999999999994,
    "rate_open": 4.38,
    "rate_high": 4.79,
    "rate_low": 3.34,
    "rate_volume": -59.33
  },
  {
    "index": 831,
    "date": "2021-09-10",
    "close": 148.97,
    "open": 155.0,
    "high": 155.48,
    "low": 148.7,
    "volume": 140893235.0,
    "rate": -0.39,
    "compare": -0.5800000000000125,
    "rate_open": 3.64,
    "rate_high": 3.97,
    "rate_low": -0.57,
    "rate_volume": 37.59
  },
  {
    "index": 830,
    "date": "2021-09-13",
    "close": 149.55,
    "open": 150.63,
    "high": 151.42,
    "low": 148.75,
    "volume": 102404329.0,
    "rate": 0.97,
    "compare": 1.4300000000000068,
    "rate_open": 1.69,
    "rate_high": 2.23,
    "rate_low": 0.43,
    "rate_volume": -6.31
  },
  {
    "index": 829,
    "date": "2021-09-14",
    "close": 148.12,
    "open": 150.35,
    "high": 151.07,
    "low": 146.91,
    "volume": 109296295.0,
    "rate": -0.61,
    "compare": -0.9099999999999966,
    "rate_open": 0.89,
    "rate_high": 1.37,
    "rate_low": -1.42,
    "rate_volume": 31.24
  },
  {
    "index": 828,
    "date": "2021-09-15",
    "close": 149.03,
    "open": 148.56,
    "high": 149.44,
    "low": 146.37,
    "volume": 83281315.0,
    "rate": 0.16,
    "compare": 0.2400000000000091,
    "rate_open": -0.15,
    "rate_high": 0.44,
    "rate_low": -1.63,
    "rate_volume": 22.41
  },
  {
    "index": 827,
    "date": "2021-09-16",
    "close": 148.79,
    "open": 148.44,
    "high": 148.97,
    "low": 147.221,
    "volume": 68034149.0,
    "rate": 1.87,
    "compare": 2.7299999999999898,
    "rate_open": 1.63,
    "rate_high": 1.99,
    "rate_low": 0.79,
    "rate_volume": -47.61
  },
  {
    "index": 826,
    "date": "2021-09-17",
    "close": 146.06,
    "open": 148.82,
    "high": 148.82,
    "low": 145.76,
    "volume": 129868824.0,
    "rate": 2.18,
    "compare": 3.1200000000000045,
    "rate_open": 4.11,
    "rate_high": 4.11,
    "rate_low": 1.97,
    "rate_volume": 5.17
  },
  {
    "index": 825,
    "date": "2021-09-20",
    "close": 142.94,
    "open": 143.8,
    "high": 144.84,
    "low": 141.27,
    "volume": 123478863.0,
    "rate": -0.34,
    "compare": -0.4900000000000091,
    "rate_open": 0.26,
    "rate_high": 0.98,
    "rate_low": -1.51,
    "rate_volume": 62.83
  },
  {
    "index": 824,
    "date": "2021-09-21",
    "close": 143.43,
    "open": 143.93,
    "high": 144.6,
    "low": 142.78,
    "volume": 75833962.0,
    "rate": -1.66,
    "compare": -2.4199999999999875,
    "rate_open": -1.32,
    "rate_high": -0.86,
    "rate_low": -2.1,
    "rate_volume": -0.75
  },
  {
    "index": 823,
    "date": "2021-09-22",
    "close": 145.85,
    "open": 144.45,
    "high": 146.43,
    "low": 143.7,
    "volume": 76404341.0,
    "rate": -0.67,
    "compare": -0.9800000000000182,
    "rate_open": -1.62,
    "rate_high": -0.27,
    "rate_low": -2.13,
    "rate_volume": 17.84
  },
  {
    "index": 822,
    "date": "2021-09-23",
    "close": 146.83,
    "open": 146.65,
    "high": 147.08,
    "low": 145.64,
    "volume": 64838170.0,
    "rate": -0.06,
    "compare": -0.08999999999997499,
    "rate_open": -0.18,
    "rate_high": 0.11,
    "rate_low": -0.87,
    "rate_volume": 21.24
  },
  {
    "index": 821,
    "date": "2021-09-24",
    "close": 146.92,
    "open": 145.66,
    "high": 147.47,
    "low": 145.56,
    "volume": 53477869.0,
    "rate": 1.07,
    "compare": 1.549999999999983,
    "rate_open": 0.2,
    "rate_high": 1.44,
    "rate_low": 0.13,
    "rate_volume": -27.88
  },
  {
    "index": 820,
    "date": "2021-09-27",
    "close": 145.37,
    "open": 145.47,
    "high": 145.96,
    "low": 143.82,
    "volume": 74150729.0,
    "rate": 2.44,
    "compare": 3.460000000000008,
    "rate_open": 2.51,
    "rate_high": 2.85,
    "rate_low": 1.35,
    "rate_volume": -31.95
  },
  {
    "index": 819,
    "date": "2021-09-28",
    "close": 141.91,
    "open": 143.25,
    "high": 144.75,
    "low": 141.69,
    "volume": 108972340.0,
    "rate": -0.64,
    "compare": -0.9200000000000159,
    "rate_open": 0.29,
    "rate_high": 1.34,
    "rate_low": -0.8,
    "rate_volume": 46.07
  },
  {
    "index": 818,
    "date": "2021-09-29",
    "close": 142.83,
    "open": 142.47,
    "high": 144.45,
    "low": 142.03,
    "volume": 74602044.0,
    "rate": 0.94,
    "compare": 1.3300000000000125,
    "rate_open": 0.69,
    "rate_high": 2.08,
    "rate_low": 0.37,
    "rate_volume": -16.23
  },
  {
    "index": 817,
    "date": "2021-09-30",
    "close": 141.5,
    "open": 143.66,
    "high": 144.378,
    "low": 141.28,
    "volume": 89056664.0,
    "rate": -0.81,
    "compare": -1.1500000000000057,
    "rate_open": 0.71,
    "rate_high": 1.21,
    "rate_low": -0.96,
    "rate_volume": -5.9
  },
  {
    "index": 816,
    "date": "2021-10-01",
    "close": 142.65,
    "open": 141.9,
    "high": 142.92,
    "low": 139.11,
    "volume": 94639581.0,
    "rate": 2.52,
    "compare": 3.5100000000000193,
    "rate_open": 1.98,
    "rate_high": 2.72,
    "rate_low": -0.02,
    "rate_volume": -3.75
  },
  {
    "index": 815,
    "date": "2021-10-04",
    "close": 139.14,
    "open": 141.76,
    "high": 142.21,
    "low": 138.27,
    "volume": 98322008.0,
    "rate": -1.4,
    "compare": -1.9700000000000273,
    "rate_open": 0.46,
    "rate_high": 0.78,
    "rate_low": -2.01,
    "rate_volume": 21.59
  },
  {
    "index": 814,
    "date": "2021-10-05",
    "close": 141.11,
    "open": 139.49,
    "high": 142.24,
    "low": 139.36,
    "volume": 80861062.0,
    "rate": -0.63,
    "compare": -0.8899999999999864,
    "rate_open": -1.77,
    "rate_high": 0.17,
    "rate_low": -1.86,
    "rate_volume": -2.84
  },
  {
    "index": 813,
    "date": "2021-10-06",
    "close": 142.0,
    "open": 139.47,
    "high": 142.15,
    "low": 138.37,
    "volume": 83221119.0,
    "rate": -0.9,
    "compare": -1.289999999999992,
    "rate_open": -2.67,
    "rate_high": -0.8,
    "rate_low": -3.43,
    "rate_volume": 34.81
  },
  {
    "index": 812,
    "date": "2021-10-07",
    "close": 143.29,
    "open": 143.06,
    "high": 144.215,
    "low": 142.72,
    "volume": 61732656.0,
    "rate": 0.27,
    "compare": 0.38999999999998636,
    "rate_open": 0.11,
    "rate_high": 0.92,
    "rate_low": -0.13,
    "rate_volume": 5.04
  },
  {
    "index": 811,
    "date": "2021-10-08",
    "close": 142.9,
    "open": 144.03,
    "high": 144.178,
    "low": 142.56,
    "volume": 58773155.0,
    "rate": 0.06,
    "compare": 0.09000000000000341,
    "rate_open": 0.85,
    "rate_high": 0.96,
    "rate_low": -0.18,
    "rate_volume": -8.81
  },
  {
    "index": 810,
    "date": "2021-10-11",
    "close": 142.81,
    "open": 142.27,
    "high": 144.81,
    "low": 141.81,
    "volume": 64452219.0,
    "rate": 0.92,
    "compare": 1.3000000000000114,
    "rate_open": 0.54,
    "rate_high": 2.33,
    "rate_low": 0.21,
    "rate_volume": -11.75
  },
  {
    "index": 809,
    "date": "2021-10-12",
    "close": 141.51,
    "open": 143.23,
    "high": 143.25,
    "low": 141.04,
    "volume": 73035859.0,
    "rate": 0.43,
    "compare": 0.5999999999999943,
    "rate_open": 1.65,
    "rate_high": 1.66,
    "rate_low": 0.09,
    "rate_volume": -7.27
  },
  {
    "index": 808,
    "date": "2021-10-13",
    "close": 140.91,
    "open": 141.235,
    "high": 141.4,
    "low": 139.2,
    "volume": 78762721.0,
    "rate": -1.98,
    "compare": -2.8499999999999943,
    "rate_open": -1.76,
    "rate_high": -1.64,
    "rate_low": -3.17,
    "rate_volume": 12.67
  },
  {
    "index": 807,
    "date": "2021-10-14",
    "close": 143.76,
    "open": 142.11,
    "high": 143.88,
    "low": 141.51,
    "volume": 69907100.0,
    "rate": -0.75,
    "compare": -1.0800000000000125,
    "rate_open": -1.88,
    "rate_high": -0.66,
    "rate_low": -2.3,
    "rate_volume": 2.89
  },
  {
    "index": 806,
    "date": "2021-10-15",
    "close": 144.84,
    "open": 143.77,
    "high": 144.895,
    "low": 143.51,
    "volume": 67940334.0,
    "rate": -1.17,
    "compare": -1.710000000000008,
    "rate_open": -1.9,
    "rate_high": -1.13,
    "rate_low": -2.07,
    "rate_volume": -20.62
  },
  {
    "index": 805,
    "date": "2021-10-18",
    "close": 146.55,
    "open": 143.445,
    "high": 146.84,
    "low": 143.16,
    "volume": 85589175.0,
    "rate": -1.49,
    "compare": -2.2099999999999795,
    "rate_open": -3.57,
    "rate_high": -1.29,
    "rate_low": -3.76,
    "rate_volume": 12.06
  },
  {
    "index": 804,
    "date": "2021-10-19",
    "close": 148.76,
    "open": 147.01,
    "high": 149.17,
    "low": 146.55,
    "volume": 76378894.0,
    "rate": -0.33,
    "compare": -0.5,
    "rate_open": -1.51,
    "rate_high": -0.06,
    "rate_low": -1.82,
    "rate_volume": 30.74
  },
  {
    "index": 803,
    "date": "2021-10-20",
    "close": 149.26,
    "open": 148.7,
    "high": 149.754,
    "low": 148.12,
    "volume": 58418788.0,
    "rate": -0.15,
    "compare": -0.21999999999999886,
    "rate_open": -0.52,
    "rate_high": 0.18,
    "rate_low": -0.91,
    "rate_volume": -4.89
  },
  {
    "index": 802,
    "date": "2021-10-21",
    "close": 149.48,
    "open": 148.81,
    "high": 149.64,
    "low": 147.87,
    "volume": 61420990.0,
    "rate": 0.53,
    "compare": 0.789999999999992,
    "rate_open": 0.08,
    "rate_high": 0.64,
    "rate_low": -0.55,
    "rate_volume": 4.31
  },
  {
    "index": 801,
    "date": "2021-10-22",
    "close": 148.69,
    "open": 149.69,
    "high": 150.18,
    "low": 148.64,
    "volume": 58883443.0,
    "rate": 0.03,
    "compare": 0.05000000000001137,
    "rate_open": 0.71,
    "rate_high": 1.04,
    "rate_low": 0.0,
    "rate_volume": 16.09
  },
  {
    "index": 800,
    "date": "2021-10-25",
    "close": 148.64,
    "open": 148.68,
    "high": 149.37,
    "low": 147.621,
    "volume": 50720556.0,
    "rate": -0.46,
    "compare": -0.6800000000000068,
    "rate_open": -0.43,
    "rate_high": 0.03,
    "rate_low": -1.14,
    "rate_volume": -16.71
  },
  {
    "index": 799,
    "date": "2021-10-26",
    "close": 149.32,
    "open": 149.33,
    "high": 150.84,
    "low": 149.01,
    "volume": 60893395.0,
    "rate": 0.32,
    "compare": 0.46999999999999886,
    "rate_open": 0.32,
    "rate_high": 1.34,
    "rate_low": 0.11,
    "rate_volume": 8.55
  },
  {
    "index": 798,
    "date": "2021-10-27",
    "close": 148.85,
    "open": 149.36,
    "high": 149.73,
    "low": 148.49,
    "volume": 56094929.0,
    "rate": -2.44,
    "compare": -3.719999999999999,
    "rate_open": -2.1,
    "rate_high": -1.86,
    "rate_low": -2.67,
    "rate_volume": -43.95
  },
  {
    "index": 797,
    "date": "2021-10-28",
    "close": 152.57,
    "open": 149.82,
    "high": 153.165,
    "low": 149.72,
    "volume": 100077888.0,
    "rate": 1.85,
    "compare": 2.769999999999982,
    "rate_open": 0.01,
    "rate_high": 2.25,
    "rate_low": -0.05,
    "rate_volume": -19.91
  },
  {
    "index": 796,
    "date": "2021-10-29",
    "close": 149.8,
    "open": 147.215,
    "high": 149.94,
    "low": 146.413,
    "volume": 124953168.0,
    "rate": 0.56,
    "compare": 0.8400000000000034,
    "rate_open": -1.17,
    "rate_high": 0.66,
    "rate_low": -1.71,
    "rate_volume": 67.52
  },
  {
    "index": 795,
    "date": "2021-11-01",
    "close": 148.96,
    "open": 148.985,
    "high": 149.7,
    "low": 147.8,
    "volume": 74588258.0,
    "rate": -0.71,
    "compare": -1.0600000000000023,
    "rate_open": -0.69,
    "rate_high": -0.21,
    "rate_low": -1.48,
    "rate_volume": 7.91
  },
  {
    "index": 794,
    "date": "2021-11-02",
    "close": 150.02,
    "open": 148.66,
    "high": 151.57,
    "low": 148.65,
    "volume": 69121987.0,
    "rate": -0.97,
    "compare": -1.4699999999999989,
    "rate_open": -1.87,
    "rate_high": 0.05,
    "rate_low": -1.87,
    "rate_volume": 26.8
  },
  {
    "index": 793,
    "date": "2021-11-03",
    "close": 151.49,
    "open": 150.39,
    "high": 151.97,
    "low": 149.82,
    "volume": 54511534.0,
    "rate": 0.35,
    "compare": 0.5300000000000011,
    "rate_open": -0.38,
    "rate_high": 0.67,
    "rate_low": -0.76,
    "rate_volume": -9.74
  },
  {
    "index": 792,
    "date": "2021-11-04",
    "close": 150.96,
    "open": 151.58,
    "high": 152.43,
    "low": 150.64,
    "volume": 60394616.0,
    "rate": -0.21,
    "compare": -0.3199999999999932,
    "rate_open": 0.2,
    "rate_high": 0.76,
    "rate_low": -0.42,
    "rate_volume": -7.74
  },
  {
    "index": 791,
    "date": "2021-11-05",
    "close": 151.28,
    "open": 151.89,
    "high": 152.2,
    "low": 150.06,
    "volume": 65463883.0,
    "rate": 0.56,
    "compare": 0.8400000000000034,
    "rate_open": 0.96,
    "rate_high": 1.17,
    "rate_low": -0.25,
    "rate_volume": 18.98
  },
  {
    "index": 790,
    "date": "2021-11-08",
    "close": 150.44,
    "open": 151.41,
    "high": 151.57,
    "low": 150.16,
    "volume": 55020868.0,
    "rate": -0.25,
    "compare": -0.37000000000000455,
    "rate_open": 0.4,
    "rate_high": 0.5,
    "rate_low": -0.43,
    "rate_volume": -3.11
  },
  {
    "index": 789,
    "date": "2021-11-09",
    "close": 150.81,
    "open": 150.2,
    "high": 151.428,
    "low": 150.06,
    "volume": 56787930.0,
    "rate": 1.95,
    "compare": 2.890000000000015,
    "rate_open": 1.54,
    "rate_high": 2.37,
    "rate_low": 1.45,
    "rate_volume": -12.88
  },
  {
    "index": 788,
    "date": "2021-11-10",
    "close": 147.92,
    "open": 150.02,
    "high": 150.13,
    "low": 147.85,
    "volume": 65187092.0,
    "rate": 0.03,
    "compare": 0.04999999999998295,
    "rate_open": 1.45,
    "rate_high": 1.53,
    "rate_low": -0.01,
    "rate_volume": 58.99
  },
  {
    "index": 787,
    "date": "2021-11-11",
    "close": 147.87,
    "open": 148.96,
    "high": 149.43,
    "low": 147.681,
    "volume": 40999950.0,
    "rate": -1.41,
    "compare": -2.1200000000000045,
    "rate_open": -0.69,
    "rate_high": -0.37,
    "rate_low": -1.54,
    "rate_volume": -35.74
  },
  {
    "index": 786,
    "date": "2021-11-12",
    "close": 149.99,
    "open": 148.43,
    "high": 150.4,
    "low": 147.48,
    "volume": 63804008.0,
    "rate": -0.01,
    "compare": -0.009999999999990905,
    "rate_open": -1.05,
    "rate_high": 0.27,
    "rate_low": -1.68,
    "rate_volume": 7.74
  },
  {
    "index": 785,
    "date": "2021-11-15",
    "close": 150.0,
    "open": 150.37,
    "high": 151.88,
    "low": 149.43,
    "volume": 59222803.0,
    "rate": -0.66,
    "compare": -1,
    "rate_open": -0.42,
    "rate_high": 0.58,
    "rate_low": -1.04,
    "rate_volume": -0.06
  },
  {
    "index": 784,
    "date": "2021-11-16",
    "close": 151.0,
    "open": 149.94,
    "high": 151.488,
    "low": 149.34,
    "volume": 59256210.0,
    "rate": -1.62,
    "compare": -2.490000000000009,
    "rate_open": -2.31,
    "rate_high": -1.3,
    "rate_low": -2.7,
    "rate_volume": -33.28
  },
  {
    "index": 783,
    "date": "2021-11-17",
    "close": 153.49,
    "open": 150.995,
    "high": 155.0,
    "low": 150.99,
    "volume": 88807000.0,
    "rate": -2.77,
    "compare": -4.3799999999999955,
    "rate_open": -4.35,
    "rate_high": -1.82,
    "rate_low": -4.36,
    "rate_volume": -35.57
  },
  {
    "index": 782,
    "date": "2021-11-18",
    "close": 157.87,
    "open": 153.71,
    "high": 158.67,
    "low": 153.05,
    "volume": 137827673.0,
    "rate": -1.67,
    "compare": -2.680000000000007,
    "rate_open": -4.26,
    "rate_high": -1.17,
    "rate_low": -4.67,
    "rate_volume": 17.49
  },
  {
    "index": 781,
    "date": "2021-11-19",
    "close": 160.55,
    "open": 157.65,
    "high": 161.02,
    "low": 156.533,
    "volume": 117305597.0,
    "rate": -0.29,
    "compare": -0.46999999999999886,
    "rate_open": -2.09,
    "rate_high": 0.0,
    "rate_low": -2.79,
    "rate_volume": -0.14
  },
  {
    "index": 780,
    "date": "2021-11-22",
    "close": 161.02,
    "open": 161.68,
    "high": 165.7,
    "low": 161.0,
    "volume": 117467889.0,
    "rate": -0.24,
    "compare": -0.38999999999998636,
    "rate_open": 0.17,
    "rate_high": 2.66,
    "rate_low": -0.25,
    "rate_volume": 22.31
  },
  {
    "index": 779,
    "date": "2021-11-23",
    "close": 161.41,
    "open": 161.12,
    "high": 161.8,
    "low": 159.06,
    "volume": 96041899.0,
    "rate": -0.33,
    "compare": -0.5300000000000011,
    "rate_open": -0.51,
    "rate_high": -0.09,
    "rate_low": -1.78,
    "rate_volume": 38.26
  },
  {
    "index": 778,
    "date": "2021-11-24",
    "close": 161.94,
    "open": 160.75,
    "high": 162.14,
    "low": 159.64,
    "volume": 69463623.0,
    "rate": 3.27,
    "compare": 5.1299999999999955,
    "rate_open": 2.51,
    "rate_high": 3.4,
    "rate_low": 1.8,
    "rate_volume": -9.74
  },
  {
    "index": 777,
    "date": "2021-11-26",
    "close": 156.81,
    "open": 159.565,
    "high": 160.45,
    "low": 156.36,
    "volume": 76959752.0,
    "rate": -2.14,
    "compare": -3.430000000000007,
    "rate_open": -0.42,
    "rate_high": 0.13,
    "rate_low": -2.42,
    "rate_volume": -13.28
  },
  {
    "index": 776,
    "date": "2021-11-29",
    "close": 160.24,
    "open": 159.37,
    "high": 161.19,
    "low": 158.79,
    "volume": 88748217.0,
    "rate": -3.06,
    "compare": -5.060000000000002,
    "rate_open": -3.59,
    "rate_high": -2.49,
    "rate_low": -3.94,
    "rate_volume": -49.01
  },
  {
    "index": 775,
    "date": "2021-11-30",
    "close": 165.3,
    "open": 159.985,
    "high": 165.52,
    "low": 159.92,
    "volume": 174048056.0,
    "rate": 0.32,
    "compare": 0.5300000000000011,
    "rate_open": -2.9,
    "rate_high": 0.46,
    "rate_low": -2.94,
    "rate_volume": 14.19
  },
  {
    "index": 774,
    "date": "2021-12-01",
    "close": 164.77,
    "open": 167.48,
    "high": 170.3,
    "low": 164.53,
    "volume": 152423003.0,
    "rate": 0.62,
    "compare": 1.0100000000000193,
    "rate_open": 2.27,
    "rate_high": 3.99,
    "rate_low": 0.47,
    "rate_volume": 11.47
  },
  {
    "index": 773,
    "date": "2021-12-02",
    "close": 163.76,
    "open": 158.735,
    "high": 164.2,
    "low": 157.8,
    "volume": 136739174.0,
    "rate": 1.19,
    "compare": 1.9199999999999875,
    "rate_open": -1.92,
    "rate_high": 1.46,
    "rate_low": -2.5,
    "rate_volume": 15.86
  },
  {
    "index": 772,
    "date": "2021-12-03",
    "close": 161.84,
    "open": 164.02,
    "high": 164.96,
    "low": 159.72,
    "volume": 118023116.0,
    "rate": -2.11,
    "compare": -3.4799999999999898,
    "rate_open": -0.79,
    "rate_high": -0.22,
    "rate_low": -3.39,
    "rate_volume": 9.79
  },
  {
    "index": 771,
    "date": "2021-12-06",
    "close": 165.32,
    "open": 164.29,
    "high": 167.88,
    "low": 164.28,
    "volume": 107496982.0,
    "rate": -3.42,
    "compare": -5.860000000000014,
    "rate_open": -4.03,
    "rate_high": -1.93,
    "rate_low": -4.03,
    "rate_volume": -10.72
  },
  {
    "index": 770,
    "date": "2021-12-07",
    "close": 171.18,
    "open": 169.08,
    "high": 171.58,
    "low": 168.34,
    "volume": 120405352.0,
    "rate": -2.23,
    "compare": -3.9000000000000057,
    "rate_open": -3.43,
    "rate_high": -2.0,
    "rate_low": -3.85,
    "rate_volume": 2.91
  },
  {
    "index": 769,
    "date": "2021-12-08",
    "close": 175.08,
    "open": 172.125,
    "high": 175.96,
    "low": 170.7,
    "volume": 116998901.0,
    "rate": 0.3,
    "compare": 0.5200000000000102,
    "rate_open": -1.39,
    "rate_high": 0.8,
    "rate_low": -2.21,
    "rate_volume": 7.41
  },
  {
    "index": 768,
    "date": "2021-12-09",
    "close": 174.56,
    "open": 174.91,
    "high": 176.75,
    "low": 173.92,
    "volume": 108923739.0,
    "rate": -2.72,
    "compare": -4.889999999999986,
    "rate_open": -2.53,
    "rate_high": -1.5,
    "rate_low": -3.08,
    "rate_volume": -5.61
  },
  {
    "index": 767,
    "date": "2021-12-10",
    "close": 179.45,
    "open": 175.205,
    "high": 179.63,
    "low": 174.69,
    "volume": 115402731.0,
    "rate": 2.11,
    "compare": 3.7099999999999795,
    "rate_open": -0.3,
    "rate_high": 2.21,
    "rate_low": -0.6,
    "rate_volume": -24.69
  },
  {
    "index": 766,
    "date": "2021-12-13",
    "close": 175.74,
    "open": 181.115,
    "high": 182.13,
    "low": 175.53,
    "volume": 153237019.0,
    "rate": 0.81,
    "compare": 1.4099999999999966,
    "rate_open": 3.89,
    "rate_high": 4.47,
    "rate_low": 0.69,
    "rate_volume": 9.94
  },
  {
    "index": 765,
    "date": "2021-12-14",
    "close": 174.33,
    "open": 175.25,
    "high": 177.74,
    "low": 172.21,
    "volume": 139380382.0,
    "rate": -2.77,
    "compare": -4.969999999999999,
    "rate_open": -2.26,
    "rate_high": -0.87,
    "rate_low": -3.95,
    "rate_volume": 6.35
  },
  {
    "index": 764,
    "date": "2021-12-15",
    "close": 179.3,
    "open": 175.11,
    "high": 179.5,
    "low": 172.311,
    "volume": 131063257.0,
    "rate": 4.09,
    "compare": 7.0400000000000205,
    "rate_open": 1.65,
    "rate_high": 4.2,
    "rate_low": 0.03,
    "rate_volume": -12.73
  },
  {
    "index": 763,
    "date": "2021-12-16",
    "close": 172.26,
    "open": 179.28,
    "high": 181.14,
    "low": 170.75,
    "volume": 150185843.0,
    "rate": 0.65,
    "compare": 1.1200000000000045,
    "rate_open": 4.76,
    "rate_high": 5.84,
    "rate_low": -0.23,
    "rate_volume": -23.34
  },
  {
    "index": 762,
    "date": "2021-12-17",
    "close": 171.14,
    "open": 169.93,
    "high": 173.47,
    "low": 169.69,
    "volume": 195923441.0,
    "rate": 0.82,
    "compare": 1.3899999999999864,
    "rate_open": 0.11,
    "rate_high": 2.19,
    "rate_low": -0.04,
    "rate_volume": 82.26
  },
  {
    "index": 761,
    "date": "2021-12-20",
    "close": 169.75,
    "open": 168.28,
    "high": 170.58,
    "low": 167.46,
    "volume": 107499114.0,
    "rate": -1.87,
    "compare": -3.240000000000009,
    "rate_open": -2.72,
    "rate_high": -1.39,
    "rate_low": -3.2,
    "rate_volume": 17.89
  },
  {
    "index": 760,
    "date": "2021-12-21",
    "close": 172.99,
    "open": 171.555,
    "high": 173.2,
    "low": 169.12,
    "volume": 91185905.0,
    "rate": -1.51,
    "compare": -2.6499999999999773,
    "rate_open": -2.33,
    "rate_high": -1.39,
    "rate_low": -3.71,
    "rate_volume": -1.03
  },
  {
    "index": 759,
    "date": "2021-12-22",
    "close": 175.64,
    "open": 173.04,
    "high": 175.86,
    "low": 172.15,
    "volume": 92135303.0,
    "rate": -0.36,
    "compare": -0.6400000000000148,
    "rate_open": -1.84,
    "rate_high": -0.24,
    "rate_low": -2.34,
    "rate_volume": 34.79
  },
  {
    "index": 758,
    "date": "2021-12-23",
    "close": 176.28,
    "open": 175.85,
    "high": 176.85,
    "low": 175.27,
    "volume": 68356567.0,
    "rate": -2.25,
    "compare": -4.050000000000011,
    "rate_open": -2.48,
    "rate_high": -1.93,
    "rate_low": -2.81,
    "rate_volume": -8.76
  },
  {
    "index": 757,
    "date": "2021-12-27",
    "close": 180.33,
    "open": 177.085,
    "high": 180.42,
    "low": 177.07,
    "volume": 74919582.0,
    "rate": 0.58,
    "compare": 1.0400000000000205,
    "rate_open": -1.23,
    "rate_high": 0.63,
    "rate_low": -1.24,
    "rate_volume": -5.34
  },
  {
    "index": 756,
    "date": "2021-12-28",
    "close": 179.29,
    "open": 180.16,
    "high": 181.33,
    "low": 178.53,
    "volume": 79144339.0,
    "rate": -0.05,
    "compare": -0.09000000000000341,
    "rate_open": 0.43,
    "rate_high": 1.09,
    "rate_low": -0.47,
    "rate_volume": 26.94
  },
  {
    "index": 755,
    "date": "2021-12-29",
    "close": 179.38,
    "open": 179.33,
    "high": 180.63,
    "low": 178.14,
    "volume": 62348931.0,
    "rate": 0.66,
    "compare": 1.1800000000000068,
    "rate_open": 0.63,
    "rate_high": 1.36,
    "rate_low": -0.03,
    "rate_volume": 4.31
  },
  {
    "index": 754,
    "date": "2021-12-30",
    "close": 178.2,
    "open": 179.47,
    "high": 180.57,
    "low": 178.09,
    "volume": 59773014.0,
    "rate": 0.35,
    "compare": 0.6299999999999955,
    "rate_open": 1.07,
    "rate_high": 1.69,
    "rate_low": 0.29,
    "rate_volume": -6.7
  },
  {
    "index": 753,
    "date": "2021-12-31",
    "close": 177.57,
    "open": 178.085,
    "high": 179.23,
    "low": 177.26,
    "volume": 64062261.0,
    "rate": -2.44,
    "compare": -4.439999999999998,
    "rate_open": -2.16,
    "rate_high": -1.53,
    "rate_low": -2.61,
    "rate_volume": -38.81
  },
  {
    "index": 752,
    "date": "2022-01-03",
    "close": 182.01,
    "open": 177.83,
    "high": 182.88,
    "low": 177.71,
    "volume": 104701220.0,
    "rate": 1.29,
    "compare": 2.3100000000000023,
    "rate_open": -1.04,
    "rate_high": 1.77,
    "rate_low": -1.11,
    "rate_volume": 5.43
  },
  {
    "index": 751,
    "date": "2022-01-04",
    "close": 179.7,
    "open": 182.63,
    "high": 182.94,
    "low": 179.12,
    "volume": 99310438.0,
    "rate": 2.73,
    "compare": 4.780000000000001,
    "rate_open": 4.41,
    "rate_high": 4.58,
    "rate_low": 2.4,
    "rate_volume": 5.05
  },
  {
    "index": 750,
    "date": "2022-01-05",
    "close": 174.92,
    "open": 179.61,
    "high": 180.17,
    "low": 174.64,
    "volume": 94537602.0,
    "rate": 1.7,
    "compare": 2.9199999999999875,
    "rate_open": 4.42,
    "rate_high": 4.75,
    "rate_low": 1.53,
    "rate_volume": -2.44
  },
  {
    "index": 749,
    "date": "2022-01-06",
    "close": 172.0,
    "open": 172.7,
    "high": 175.3,
    "low": 171.64,
    "volume": 96903955.0,
    "rate": -0.1,
    "compare": -0.1699999999999875,
    "rate_open": 0.31,
    "rate_high": 1.82,
    "rate_low": -0.31,
    "rate_volume": 11.76
  },
  {
    "index": 748,
    "date": "2022-01-07",
    "close": 172.17,
    "open": 172.89,
    "high": 174.14,
    "low": 171.03,
    "volume": 86709147.0,
    "rate": -0.01,
    "compare": -0.020000000000010232,
    "rate_open": 0.41,
    "rate_high": 1.13,
    "rate_low": -0.67,
    "rate_volume": -18.79
  },
  {
    "index": 747,
    "date": "2022-01-10",
    "close": 172.19,
    "open": 169.08,
    "high": 172.5,
    "low": 168.17,
    "volume": 106765552.0,
    "rate": -1.65,
    "compare": -2.890000000000015,
    "rate_open": -3.43,
    "rate_high": -1.47,
    "rate_low": -3.95,
    "rate_volume": 40.23
  },
  {
    "index": 746,
    "date": "2022-01-11",
    "close": 175.08,
    "open": 172.32,
    "high": 175.18,
    "low": 170.82,
    "volume": 76138312.0,
    "rate": -0.26,
    "compare": -0.44999999999998863,
    "rate_open": -1.83,
    "rate_high": -0.2,
    "rate_low": -2.68,
    "rate_volume": 1.78
  },
  {
    "index": 745,
    "date": "2022-01-12",
    "close": 175.53,
    "open": 176.12,
    "high": 177.18,
    "low": 174.82,
    "volume": 74805173.0,
    "rate": 1.94,
    "compare": 3.3400000000000034,
    "rate_open": 2.28,
    "rate_high": 2.9,
    "rate_low": 1.53,
    "rate_volume": -11.48
  },
  {
    "index": 744,
    "date": "2022-01-13",
    "close": 172.19,
    "open": 175.78,
    "high": 176.62,
    "low": 171.79,
    "volume": 84505760.0,
    "rate": -0.51,
    "compare": -0.8799999999999955,
    "rate_open": 1.57,
    "rate_high": 2.05,
    "rate_low": -0.74,
    "rate_volume": 5.05
  },
  {
    "index": 743,
    "date": "2022-01-14",
    "close": 173.07,
    "open": 171.34,
    "high": 173.78,
    "low": 171.09,
    "volume": 80440780.0,
    "rate": 1.93,
    "compare": 3.269999999999982,
    "rate_open": 0.91,
    "rate_high": 2.34,
    "rate_low": 0.76,
    "rate_volume": -11.77
  },
  {
    "index": 742,
    "date": "2022-01-18",
    "close": 169.8,
    "open": 171.51,
    "high": 172.54,
    "low": 169.405,
    "volume": 91168729.0,
    "rate": 2.15,
    "compare": 3.5700000000000216,
    "rate_open": 3.18,
    "rate_high": 3.8,
    "rate_low": 1.91,
    "rate_volume": -3.85
  },
  {
    "index": 741,
    "date": "2022-01-19",
    "close": 166.23,
    "open": 170.0,
    "high": 171.08,
    "low": 165.94,
    "volume": 94814990.0,
    "rate": 1.05,
    "compare": 1.7199999999999989,
    "rate_open": 3.34,
    "rate_high": 3.99,
    "rate_low": 0.87,
    "rate_volume": 3.71
  },
  {
    "index": 740,
    "date": "2022-01-20",
    "close": 164.51,
    "open": 166.98,
    "high": 169.68,
    "low": 164.18,
    "volume": 91420515.0,
    "rate": 1.29,
    "compare": 2.0999999999999943,
    "rate_open": 2.81,
    "rate_high": 4.48,
    "rate_low": 1.09,
    "rate_volume": -25.58
  },
  {
    "index": 739,
    "date": "2022-01-21",
    "close": 162.41,
    "open": 164.415,
    "high": 166.33,
    "low": 162.3,
    "volume": 122848858.0,
    "rate": 0.49,
    "compare": 0.789999999999992,
    "rate_open": 1.73,
    "rate_high": 2.91,
    "rate_low": 0.42,
    "rate_volume": -24.5
  },
  {
    "index": 738,
    "date": "2022-01-24",
    "close": 161.62,
    "open": 160.02,
    "high": 162.3,
    "low": 154.7,
    "volume": 162706686.0,
    "rate": 1.15,
    "compare": 1.8400000000000034,
    "rate_open": 0.15,
    "rate_high": 1.58,
    "rate_low": -3.18,
    "rate_volume": 40.51
  },
  {
    "index": 737,
    "date": "2022-01-25",
    "close": 159.78,
    "open": 158.98,
    "high": 162.76,
    "low": 157.02,
    "volume": 115798367.0,
    "rate": 0.06,
    "compare": 0.09000000000000341,
    "rate_open": -0.44,
    "rate_high": 1.92,
    "rate_low": -1.67,
    "rate_volume": 6.95
  },
  {
    "index": 736,
    "date": "2022-01-26",
    "close": 159.69,
    "open": 163.5,
    "high": 164.389,
    "low": 157.82,
    "volume": 108275308.0,
    "rate": 0.3,
    "compare": 0.46999999999999886,
    "rate_open": 2.69,
    "rate_high": 3.25,
    "rate_low": -0.88,
    "rate_volume": -11.22
  },
  {
    "index": 735,
    "date": "2022-01-27",
    "close": 159.22,
    "open": 162.45,
    "high": 163.84,
    "low": 158.28,
    "volume": 121954638.0,
    "rate": -6.52,
    "compare": -11.110000000000014,
    "rate_open": -4.63,
    "rate_high": -3.81,
    "rate_low": -7.07,
    "rate_volume": -32.22
  },
  {
    "index": 734,
    "date": "2022-01-28",
    "close": 170.33,
    "open": 165.71,
    "high": 170.35,
    "low": 162.8,
    "volume": 179935660.0,
    "rate": -2.55,
    "compare": -4.449999999999989,
    "rate_open": -5.19,
    "rate_high": -2.53,
    "rate_low": -6.85,
    "rate_volume": 55.73
  },
  {
    "index": 733,
    "date": "2022-01-31",
    "close": 174.78,
    "open": 170.16,
    "high": 175.0,
    "low": 169.51,
    "volume": 115541590.0,
    "rate": 0.1,
    "compare": 0.1699999999999875,
    "rate_open": -2.55,
    "rate_high": 0.22,
    "rate_low": -2.92,
    "rate_volume": 34.02
  },
  {
    "index": 732,
    "date": "2022-02-01",
    "close": 174.61,
    "open": 174.01,
    "high": 174.84,
    "low": 172.31,
    "volume": 86213911.0,
    "rate": -0.7,
    "compare": -1.2299999999999898,
    "rate_open": -1.04,
    "rate_high": -0.57,
    "rate_low": -2.01,
    "rate_volume": 1.53
  },
  {
    "index": 731,
    "date": "2022-02-02",
    "close": 175.84,
    "open": 174.745,
    "high": 175.88,
    "low": 173.33,
    "volume": 84914256.0,
    "rate": 1.7,
    "compare": 2.9399999999999977,
    "rate_open": 1.07,
    "rate_high": 1.72,
    "rate_low": 0.25,
    "rate_volume": -5.04
  },
  {
    "index": 730,
    "date": "2022-02-03",
    "close": 172.9,
    "open": 174.48,
    "high": 176.24,
    "low": 172.12,
    "volume": 89418074.0,
    "rate": 0.3,
    "compare": 0.5100000000000193,
    "rate_open": 1.21,
    "rate_high": 2.23,
    "rate_low": -0.16,
    "rate_volume": 8.43
  },
  {
    "index": 729,
    "date": "2022-02-04",
    "close": 172.39,
    "open": 171.68,
    "high": 174.1,
    "low": 170.68,
    "volume": 82465400.0,
    "rate": 0.43,
    "compare": 0.7299999999999898,
    "rate_open": 0.01,
    "rate_high": 1.42,
    "rate_low": -0.57,
    "rate_volume": 6.75
  },
  {
    "index": 728,
    "date": "2022-02-07",
    "close": 171.66,
    "open": 172.86,
    "high": 173.946,
    "low": 170.95,
    "volume": 77251204.0,
    "rate": -1.81,
    "compare": -3.170000000000016,
    "rate_open": -1.13,
    "rate_high": -0.51,
    "rate_low": -2.22,
    "rate_volume": 3.24
  },
  {
    "index": 727,
    "date": "2022-02-08",
    "close": 174.83,
    "open": 171.73,
    "high": 175.35,
    "low": 171.43,
    "volume": 74829217.0,
    "rate": -0.82,
    "compare": -1.4499999999999886,
    "rate_open": -2.58,
    "rate_high": -0.53,
    "rate_low": -2.75,
    "rate_volume": 4.97
  },
  {
    "index": 726,
    "date": "2022-02-09",
    "close": 176.28,
    "open": 176.05,
    "high": 176.65,
    "low": 174.9,
    "volume": 71285038.0,
    "rate": 2.42,
    "compare": 4.159999999999997,
    "rate_open": 2.28,
    "rate_high": 2.63,
    "rate_low": 1.62,
    "rate_volume": -21.55
  },
  {
    "index": 725,
    "date": "2022-02-10",
    "close": 172.12,
    "open": 174.14,
    "high": 175.48,
    "low": 171.55,
    "volume": 90865899.0,
    "rate": 2.06,
    "compare": 3.480000000000018,
    "rate_open": 3.26,
    "rate_high": 4.06,
    "rate_low": 1.73,
    "rate_volume": -7.91
  },
  {
    "index": 724,
    "date": "2022-02-11",
    "close": 168.64,
    "open": 172.33,
    "high": 173.08,
    "low": 168.04,
    "volume": 98670687.0,
    "rate": -0.14,
    "compare": -0.2400000000000091,
    "rate_open": 2.04,
    "rate_high": 2.49,
    "rate_low": -0.5,
    "rate_volume": 14.49
  },
  {
    "index": 723,
    "date": "2022-02-14",
    "close": 168.88,
    "open": 167.37,
    "high": 169.58,
    "low": 166.56,
    "volume": 86185530.0,
    "rate": -2.26,
    "compare": -3.9099999999999966,
    "rate_open": -3.14,
    "rate_high": -1.86,
    "rate_low": -3.61,
    "rate_volume": 34.07
  },
  {
    "index": 722,
    "date": "2022-02-15",
    "close": 172.79,
    "open": 170.97,
    "high": 172.95,
    "low": 170.25,
    "volume": 64286320.0,
    "rate": 0.14,
    "compare": 0.23999999999998067,
    "rate_open": -0.92,
    "rate_high": 0.23,
    "rate_low": -1.33,
    "rate_volume": 5.08
  },
  {
    "index": 721,
    "date": "2022-02-16",
    "close": 172.55,
    "open": 171.85,
    "high": 173.34,
    "low": 170.05,
    "volume": 61177398.0,
    "rate": 2.17,
    "compare": 3.670000000000016,
    "rate_open": 1.76,
    "rate_high": 2.64,
    "rate_low": 0.69,
    "rate_volume": -12.09
  },
  {
    "index": 720,
    "date": "2022-02-17",
    "close": 168.88,
    "open": 171.03,
    "high": 171.91,
    "low": 168.47,
    "volume": 69589344.0,
    "rate": 0.94,
    "compare": 1.579999999999984,
    "rate_open": 2.23,
    "rate_high": 2.76,
    "rate_low": 0.7,
    "rate_volume": -15.93
  },
  {
    "index": 719,
    "date": "2022-02-18",
    "close": 167.3,
    "open": 169.82,
    "high": 170.541,
    "low": 166.19,
    "volume": 82772674.0,
    "rate": 1.81,
    "compare": 2.980000000000018,
    "rate_open": 3.35,
    "rate_high": 3.79,
    "rate_low": 1.14,
    "rate_volume": -9.2
  },
  {
    "index": 718,
    "date": "2022-02-22",
    "close": 164.32,
    "open": 164.98,
    "high": 166.69,
    "low": 162.15,
    "volume": 91162758.0,
    "rate": 2.66,
    "compare": 4.25,
    "rate_open": 3.07,
    "rate_high": 4.14,
    "rate_low": 1.3,
    "rate_volume": 1.28
  },
  {
    "index": 717,
    "date": "2022-02-23",
    "close": 160.07,
    "open": 165.54,
    "high": 166.15,
    "low": 159.75,
    "volume": 90009247.0,
    "rate": -1.64,
    "compare": -2.670000000000016,
    "rate_open": 1.72,
    "rate_high": 2.1,
    "rate_low": -1.84,
    "rate_volume": -36.23
  },
  {
    "index": 716,
    "date": "2022-02-24",
    "close": 162.74,
    "open": 152.58,
    "high": 162.85,
    "low": 152.0,
    "volume": 141147540.0,
    "rate": -1.28,
    "compare": -2.109999999999985,
    "rate_open": -7.44,
    "rate_high": -1.21,
    "rate_low": -7.79,
    "rate_volume": 53.46
  },
  {
    "index": 715,
    "date": "2022-02-25",
    "close": 164.85,
    "open": 163.84,
    "high": 165.12,
    "low": 160.874,
    "volume": 91974222.0,
    "rate": -0.16,
    "compare": -0.27000000000001023,
    "rate_open": -0.78,
    "rate_high": 0.0,
    "rate_low": -2.57,
    "rate_volume": -3.24
  },
  {
    "index": 714,
    "date": "2022-02-28",
    "close": 165.12,
    "open": 163.06,
    "high": 165.42,
    "low": 162.43,
    "volume": 95056629.0,
    "rate": 1.18,
    "compare": 1.920000000000016,
    "rate_open": -0.09,
    "rate_high": 1.36,
    "rate_low": -0.47,
    "rate_volume": 13.88
  },
  {
    "index": 713,
    "date": "2022-03-01",
    "close": 163.2,
    "open": 164.695,
    "high": 166.6,
    "low": 161.97,
    "volume": 83474425.0,
    "rate": -2.02,
    "compare": -3.3600000000000136,
    "rate_open": -1.12,
    "rate_high": 0.02,
    "rate_low": -2.76,
    "rate_volume": 4.7
  },
  {
    "index": 712,
    "date": "2022-03-02",
    "close": 166.56,
    "open": 164.39,
    "high": 167.36,
    "low": 162.95,
    "volume": 79724750.0,
    "rate": 0.2,
    "compare": 0.3300000000000125,
    "rate_open": -1.11,
    "rate_high": 0.68,
    "rate_low": -1.97,
    "rate_volume": 3.97
  },
  {
    "index": 711,
    "date": "2022-03-03",
    "close": 166.23,
    "open": 168.47,
    "high": 168.91,
    "low": 165.55,
    "volume": 76678441.0,
    "rate": 1.88,
    "compare": 3.0600000000000023,
    "rate_open": 3.25,
    "rate_high": 3.52,
    "rate_low": 1.46,
    "rate_volume": -8.52
  },
  {
    "index": 710,
    "date": "2022-03-04",
    "close": 163.17,
    "open": 164.49,
    "high": 165.55,
    "low": 162.1,
    "volume": 83819592.0,
    "rate": 2.43,
    "compare": 3.869999999999976,
    "rate_open": 3.26,
    "rate_high": 3.92,
    "rate_low": 1.76,
    "rate_volume": -13.07
  },
  {
    "index": 709,
    "date": "2022-03-07",
    "close": 159.3,
    "open": 163.36,
    "high": 165.02,
    "low": 159.04,
    "volume": 96418845.0,
    "rate": 1.18,
    "compare": 1.8600000000000136,
    "rate_open": 3.76,
    "rate_high": 4.81,
    "rate_low": 1.02,
    "rate_volume": -26.48
  },
  {
    "index": 708,
    "date": "2022-03-08",
    "close": 157.44,
    "open": 158.82,
    "high": 162.88,
    "low": 155.8,
    "volume": 131148280.0,
    "rate": -3.38,
    "compare": -5.509999999999991,
    "rate_open": -2.53,
    "rate_high": -0.04,
    "rate_low": -4.39,
    "rate_volume": 43.4
  },
  {
    "index": 707,
    "date": "2022-03-09",
    "close": 162.95,
    "open": 161.475,
    "high": 163.41,
    "low": 159.41,
    "volume": 91454905.0,
    "rate": 2.79,
    "compare": 4.429999999999978,
    "rate_open": 1.86,
    "rate_high": 3.08,
    "rate_low": 0.56,
    "rate_volume": -13.18
  },
  {
    "index": 706,
    "date": "2022-03-10",
    "close": 158.52,
    "open": 160.2,
    "high": 160.39,
    "low": 155.98,
    "volume": 105342033.0,
    "rate": 2.45,
    "compare": 3.7900000000000205,
    "rate_open": 3.54,
    "rate_high": 3.66,
    "rate_low": 0.81,
    "rate_volume": 8.63
  },
  {
    "index": 705,
    "date": "2022-03-11",
    "close": 154.73,
    "open": 158.93,
    "high": 159.28,
    "low": 154.5,
    "volume": 96970102.0,
    "rate": 2.73,
    "compare": 4.109999999999985,
    "rate_open": 5.52,
    "rate_high": 5.75,
    "rate_low": 2.58,
    "rate_volume": -10.82
  },
  {
    "index": 704,
    "date": "2022-03-14",
    "close": 150.62,
    "open": 151.45,
    "high": 154.12,
    "low": 150.1,
    "volume": 108732111.0,
    "rate": -2.88,
    "compare": -4.469999999999999,
    "rate_open": -2.35,
    "rate_high": -0.63,
    "rate_low": -3.22,
    "rate_volume": 16.96
  },
  {
    "index": 703,
    "date": "2022-03-15",
    "close": 155.09,
    "open": 150.9,
    "high": 155.57,
    "low": 150.38,
    "volume": 92964302.0,
    "rate": -2.82,
    "compare": -4.5,
    "rate_open": -5.45,
    "rate_high": -2.52,
    "rate_low": -5.77,
    "rate_volume": -9.13
  },
  {
    "index": 702,
    "date": "2022-03-16",
    "close": 159.59,
    "open": 157.05,
    "high": 160.0,
    "low": 154.46,
    "volume": 102300157.0,
    "rate": -0.64,
    "compare": -1.0300000000000011,
    "rate_open": -2.22,
    "rate_high": -0.39,
    "rate_low": -3.84,
    "rate_volume": 35.29
  },
  {
    "index": 701,
    "date": "2022-03-17",
    "close": 160.62,
    "open": 158.61,
    "high": 161.0,
    "low": 157.63,
    "volume": 75615376.0,
    "rate": -2.05,
    "compare": -3.359999999999985,
    "rate_open": -3.27,
    "rate_high": -1.82,
    "rate_low": -3.87,
    "rate_volume": -38.78
  },
  {
    "index": 700,
    "date": "2022-03-18",
    "close": 163.98,
    "open": 160.51,
    "high": 164.48,
    "low": 159.76,
    "volume": 123511692.0,
    "rate": -0.85,
    "compare": -1.4000000000000057,
    "rate_open": -2.94,
    "rate_high": -0.54,
    "rate_low": -3.4,
    "rate_volume": 28.91
  },
  {
    "index": 699,
    "date": "2022-03-21",
    "close": 165.38,
    "open": 163.51,
    "high": 166.35,
    "low": 163.015,
    "volume": 95811352.0,
    "rate": -2.04,
    "compare": -3.4399999999999977,
    "rate_open": -3.15,
    "rate_high": -1.46,
    "rate_low": -3.44,
    "rate_volume": 17.51
  },
  {
    "index": 698,
    "date": "2022-03-22",
    "close": 168.82,
    "open": 165.51,
    "high": 169.42,
    "low": 164.91,
    "volume": 81532007.0,
    "rate": -0.82,
    "compare": -1.3900000000000148,
    "rate_open": -2.76,
    "rate_high": -0.46,
    "rate_low": -3.11,
    "rate_volume": -16.86
  },
  {
    "index": 697,
    "date": "2022-03-23",
    "close": 170.21,
    "open": 167.99,
    "high": 172.64,
    "low": 167.65,
    "volume": 98062674.0,
    "rate": -2.22,
    "compare": -3.859999999999985,
    "rate_open": -3.49,
    "rate_high": -0.82,
    "rate_low": -3.69,
    "rate_volume": 8.8
  },
  {
    "index": 696,
    "date": "2022-03-24",
    "close": 174.07,
    "open": 171.06,
    "high": 174.14,
    "low": 170.21,
    "volume": 90131418.0,
    "rate": -0.37,
    "compare": -0.6500000000000057,
    "rate_open": -2.09,
    "rate_high": -0.33,
    "rate_low": -2.58,
    "rate_volume": 11.9
  },
  {
    "index": 695,
    "date": "2022-03-25",
    "close": 174.72,
    "open": 173.88,
    "high": 175.28,
    "low": 172.75,
    "volume": 80546156.0,
    "rate": -0.5,
    "compare": -0.8799999999999955,
    "rate_open": -0.98,
    "rate_high": -0.18,
    "rate_low": -1.62,
    "rate_volume": -10.87
  },
  {
    "index": 694,
    "date": "2022-03-28",
    "close": 175.6,
    "open": 172.17,
    "high": 175.73,
    "low": 172.0,
    "volume": 90371916.0,
    "rate": -1.88,
    "compare": -3.3600000000000136,
    "rate_open": -3.79,
    "rate_high": -1.8,
    "rate_low": -3.89,
    "rate_volume": -10.16
  },
  {
    "index": 693,
    "date": "2022-03-29",
    "close": 178.96,
    "open": 176.69,
    "high": 179.01,
    "low": 176.34,
    "volume": 100589440.0,
    "rate": 0.67,
    "compare": 1.1899999999999977,
    "rate_open": -0.61,
    "rate_high": 0.7,
    "rate_low": -0.8,
    "rate_volume": 8.59
  },
  {
    "index": 692,
    "date": "2022-03-30",
    "close": 177.77,
    "open": 178.55,
    "high": 179.61,
    "low": 176.7,
    "volume": 92633154.0,
    "rate": 1.81,
    "compare": 3.1599999999999966,
    "rate_open": 2.26,
    "rate_high": 2.86,
    "rate_low": 1.2,
    "rate_volume": -10.11
  },
  {
    "index": 691,
    "date": "2022-03-31",
    "close": 174.61,
    "open": 177.84,
    "high": 178.03,
    "low": 174.4,
    "volume": 103049285.0,
    "rate": 0.17,
    "compare": 0.30000000000001137,
    "rate_open": 2.03,
    "rate_high": 2.13,
    "rate_low": 0.05,
    "rate_volume": 30.85
  },
  {
    "index": 690,
    "date": "2022-04-01",
    "close": 174.31,
    "open": 174.03,
    "high": 174.88,
    "low": 171.94,
    "volume": 78751328.0,
    "rate": -2.31,
    "compare": -4.1299999999999955,
    "rate_open": -2.47,
    "rate_high": -2.0,
    "rate_low": -3.64,
    "rate_volume": 2.88
  },
  {
    "index": 689,
    "date": "2022-04-04",
    "close": 178.44,
    "open": 174.57,
    "high": 178.49,
    "low": 174.44,
    "volume": 76545983.0,
    "rate": 1.93,
    "compare": 3.3799999999999955,
    "rate_open": -0.28,
    "rate_high": 1.96,
    "rate_low": -0.35,
    "rate_volume": 4.28
  },
  {
    "index": 688,
    "date": "2022-04-05",
    "close": 175.06,
    "open": 177.5,
    "high": 178.3,
    "low": 174.415,
    "volume": 73401786.0,
    "rate": 1.88,
    "compare": 3.2299999999999898,
    "rate_open": 3.3,
    "rate_high": 3.77,
    "rate_low": 1.5,
    "rate_volume": -17.58
  },
  {
    "index": 687,
    "date": "2022-04-06",
    "close": 171.83,
    "open": 172.36,
    "high": 173.63,
    "low": 170.13,
    "volume": 89058782.0,
    "rate": -0.18,
    "compare": -0.30999999999997385,
    "rate_open": 0.13,
    "rate_high": 0.87,
    "rate_low": -1.17,
    "rate_volume": 14.77
  },
  {
    "index": 686,
    "date": "2022-04-07",
    "close": 172.14,
    "open": 171.16,
    "high": 173.36,
    "low": 169.85,
    "volume": 77594650.0,
    "rate": 1.21,
    "compare": 2.049999999999983,
    "rate_open": 0.63,
    "rate_high": 1.92,
    "rate_low": -0.14,
    "rate_volume": 1.33
  },
  {
    "index": 685,
    "date": "2022-04-08",
    "close": 170.09,
    "open": 171.78,
    "high": 171.78,
    "low": 169.2,
    "volume": 76575508.0,
    "rate": 2.62,
    "compare": 4.340000000000003,
    "rate_open": 3.64,
    "rate_high": 3.64,
    "rate_low": 2.08,
    "rate_volume": 5.99
  },
  {
    "index": 684,
    "date": "2022-04-11",
    "close": 165.75,
    "open": 168.71,
    "high": 169.03,
    "low": 165.5,
    "volume": 72246706.0,
    "rate": -1.14,
    "compare": -1.9099999999999966,
    "rate_open": 0.63,
    "rate_high": 0.82,
    "rate_low": -1.29,
    "rate_volume": -8.85
  },
  {
    "index": 683,
    "date": "2022-04-12",
    "close": 167.66,
    "open": 168.02,
    "high": 169.87,
    "low": 166.64,
    "volume": 79265181.0,
    "rate": -1.61,
    "compare": -2.740000000000009,
    "rate_open": -1.4,
    "rate_high": -0.31,
    "rate_low": -2.21,
    "rate_volume": 12.24
  },
  {
    "index": 682,
    "date": "2022-04-13",
    "close": 170.4,
    "open": 167.39,
    "high": 171.04,
    "low": 166.77,
    "volume": 70618925.0,
    "rate": 3.09,
    "compare": 5.110000000000014,
    "rate_open": 1.27,
    "rate_high": 3.48,
    "rate_low": 0.9,
    "rate_volume": -6.25
  },
  {
    "index": 681,
    "date": "2022-04-14",
    "close": 165.29,
    "open": 170.62,
    "high": 171.27,
    "low": 165.04,
    "volume": 75329376.0,
    "rate": 0.13,
    "compare": 0.21999999999999886,
    "rate_open": 3.36,
    "rate_high": 3.76,
    "rate_low": -0.02,
    "rate_volume": 9.14
  },
  {
    "index": 680,
    "date": "2022-04-18",
    "close": 165.07,
    "open": 163.92,
    "high": 166.598,
    "low": 163.57,
    "volume": 69023941.0,
    "rate": -1.39,
    "compare": -2.3300000000000125,
    "rate_open": -2.08,
    "rate_high": -0.48,
    "rate_low": -2.29,
    "rate_volume": 1.92
  },
  {
    "index": 679,
    "date": "2022-04-19",
    "close": 167.4,
    "open": 165.02,
    "high": 167.82,
    "low": 163.91,
    "volume": 67723833.0,
    "rate": 0.1,
    "compare": 0.17000000000001592,
    "rate_open": -1.32,
    "rate_high": 0.35,
    "rate_low": -1.99,
    "rate_volume": -0.3
  },
  {
    "index": 678,
    "date": "2022-04-20",
    "close": 167.23,
    "open": 168.76,
    "high": 168.88,
    "low": 166.1,
    "volume": 67929814.0,
    "rate": 0.49,
    "compare": 0.8100000000000023,
    "rate_open": 1.41,
    "rate_high": 1.48,
    "rate_low": -0.19,
    "rate_volume": -22.12
  },
  {
    "index": 677,
    "date": "2022-04-21",
    "close": 166.42,
    "open": 168.91,
    "high": 171.53,
    "low": 165.91,
    "volume": 87227768.0,
    "rate": 2.86,
    "compare": 4.6299999999999955,
    "rate_open": 4.4,
    "rate_high": 6.02,
    "rate_low": 2.55,
    "rate_volume": 2.76
  },
  {
    "index": 676,
    "date": "2022-04-22",
    "close": 161.79,
    "open": 166.46,
    "high": 167.87,
    "low": 161.5,
    "volume": 84882424.0,
    "rate": -0.67,
    "compare": -1.0900000000000034,
    "rate_open": 2.2,
    "rate_high": 3.06,
    "rate_low": -0.85,
    "rate_volume": -11.62
  },
  {
    "index": 675,
    "date": "2022-04-25",
    "close": 162.88,
    "open": 161.12,
    "high": 163.17,
    "low": 158.46,
    "volume": 96046376.0,
    "rate": 3.88,
    "compare": 6.079999999999984,
    "rate_open": 2.76,
    "rate_high": 4.06,
    "rate_low": 1.06,
    "rate_volume": 0.44
  },
  {
    "index": 674,
    "date": "2022-04-26",
    "close": 156.8,
    "open": 162.25,
    "high": 162.34,
    "low": 156.72,
    "volume": 95623240.0,
    "rate": 0.15,
    "compare": 0.2300000000000182,
    "rate_open": 3.63,
    "rate_high": 3.69,
    "rate_low": 0.1,
    "rate_volume": 8.58
  },
  {
    "index": 673,
    "date": "2022-04-27",
    "close": 156.57,
    "open": 155.91,
    "high": 159.79,
    "low": 155.38,
    "volume": 88063191.0,
    "rate": -4.32,
    "compare": -7.069999999999993,
    "rate_open": -4.72,
    "rate_high": -2.35,
    "rate_low": -5.05,
    "rate_volume": -32.37
  },
  {
    "index": 672,
    "date": "2022-04-28",
    "close": 163.64,
    "open": 159.25,
    "high": 164.515,
    "low": 158.93,
    "volume": 130216792.0,
    "rate": 3.8,
    "compare": 5.989999999999981,
    "rate_open": 1.01,
    "rate_high": 4.35,
    "rate_low": 0.81,
    "rate_volume": -1.16
  },
  {
    "index": 671,
    "date": "2022-04-29",
    "close": 157.65,
    "open": 161.84,
    "high": 166.2,
    "low": 157.25,
    "volume": 131747571.0,
    "rate": -0.2,
    "compare": -0.3100000000000023,
    "rate_open": 2.46,
    "rate_high": 5.22,
    "rate_low": -0.45,
    "rate_volume": 7.06
  },
  {
    "index": 670,
    "date": "2022-05-02",
    "close": 157.96,
    "open": 156.71,
    "high": 158.23,
    "low": 153.27,
    "volume": 123055265.0,
    "rate": -0.95,
    "compare": -1.5199999999999818,
    "rate_open": -1.74,
    "rate_high": -0.78,
    "rate_low": -3.89,
    "rate_volume": 38.32
  },
  {
    "index": 669,
    "date": "2022-05-03",
    "close": 159.48,
    "open": 158.15,
    "high": 160.71,
    "low": 156.32,
    "volume": 88966526.0,
    "rate": -3.94,
    "compare": -6.5400000000000205,
    "rate_open": -4.74,
    "rate_high": -3.2,
    "rate_low": -5.84,
    "rate_volume": -17.82
  },
  {
    "index": 668,
    "date": "2022-05-04",
    "close": 166.02,
    "open": 159.67,
    "high": 166.48,
    "low": 159.26,
    "volume": 108256503.0,
    "rate": 5.9,
    "compare": 9.25,
    "rate_open": 1.85,
    "rate_high": 6.19,
    "rate_low": 1.59,
    "rate_volume": -17.06
  },
  {
    "index": 667,
    "date": "2022-05-05",
    "close": 156.77,
    "open": 163.85,
    "high": 164.08,
    "low": 154.95,
    "volume": 130525275.0,
    "rate": -0.32,
    "compare": -0.5099999999999909,
    "rate_open": 4.18,
    "rate_high": 4.32,
    "rate_low": -1.48,
    "rate_volume": 12.4
  },
  {
    "index": 666,
    "date": "2022-05-06",
    "close": 157.28,
    "open": 156.01,
    "high": 159.44,
    "low": 154.18,
    "volume": 116124647.0,
    "rate": 3.43,
    "compare": 5.219999999999999,
    "rate_open": 2.6,
    "rate_high": 4.85,
    "rate_low": 1.39,
    "rate_volume": -11.74
  },
  {
    "index": 665,
    "date": "2022-05-09",
    "close": 152.06,
    "open": 154.925,
    "high": 155.83,
    "low": 151.49,
    "volume": 131577921.0,
    "rate": -1.59,
    "compare": -2.4499999999999886,
    "rate_open": 0.27,
    "rate_high": 0.85,
    "rate_low": -1.95,
    "rate_volume": 14.05
  },
  {
    "index": 664,
    "date": "2022-05-10",
    "close": 154.51,
    "open": 155.52,
    "high": 156.74,
    "low": 152.93,
    "volume": 115366736.0,
    "rate": 5.47,
    "compare": 8.009999999999991,
    "rate_open": 6.16,
    "rate_high": 6.99,
    "rate_low": 4.39,
    "rate_volume": -19.15
  },
  {
    "index": 663,
    "date": "2022-05-11",
    "close": 146.5,
    "open": 153.5,
    "high": 155.45,
    "low": 145.81,
    "volume": 142689825.0,
    "rate": 2.76,
    "compare": 3.9399999999999977,
    "rate_open": 7.67,
    "rate_high": 9.04,
    "rate_low": 2.28,
    "rate_volume": -21.86
  },
  {
    "index": 662,
    "date": "2022-05-12",
    "close": 142.56,
    "open": 142.77,
    "high": 146.2,
    "low": 138.8,
    "volume": 182602041.0,
    "rate": -3.09,
    "compare": -4.550000000000011,
    "rate_open": -2.95,
    "rate_high": -0.62,
    "rate_low": -5.65,
    "rate_volume": 60.19
  },
  {
    "index": 661,
    "date": "2022-05-13",
    "close": 147.11,
    "open": 144.59,
    "high": 148.105,
    "low": 143.11,
    "volume": 113990852.0,
    "rate": 1.08,
    "compare": 1.5700000000000216,
    "rate_open": -0.65,
    "rate_high": 1.76,
    "rate_low": -1.67,
    "rate_volume": 31.56
  },
  {
    "index": 660,
    "date": "2022-05-16",
    "close": 145.54,
    "open": 145.55,
    "high": 147.52,
    "low": 144.18,
    "volume": 86643781.0,
    "rate": -2.48,
    "compare": -3.700000000000017,
    "rate_open": -2.47,
    "rate_high": -1.15,
    "rate_low": -3.39,
    "rate_volume": 10.6
  },
  {
    "index": 659,
    "date": "2022-05-17",
    "close": 149.24,
    "open": 148.86,
    "high": 149.77,
    "low": 146.68,
    "volume": 78336254.0,
    "rate": 5.98,
    "compare": 8.420000000000016,
    "rate_open": 5.71,
    "rate_high": 6.36,
    "rate_low": 4.16,
    "rate_volume": -28.62
  },
  {
    "index": 658,
    "date": "2022-05-18",
    "close": 140.82,
    "open": 146.85,
    "high": 147.36,
    "low": 139.9,
    "volume": 109742890.0,
    "rate": 2.53,
    "compare": 3.469999999999999,
    "rate_open": 6.92,
    "rate_high": 7.29,
    "rate_low": 1.86,
    "rate_volume": -19.36
  },
  {
    "index": 657,
    "date": "2022-05-19",
    "close": 137.35,
    "open": 139.88,
    "high": 141.66,
    "low": 136.6,
    "volume": 136095640.0,
    "rate": -0.17,
    "compare": -0.2400000000000091,
    "rate_open": 1.66,
    "rate_high": 2.96,
    "rate_low": -0.72,
    "rate_volume": -0.97
  },
  {
    "index": 656,
    "date": "2022-05-20",
    "close": 137.59,
    "open": 139.09,
    "high": 140.7,
    "low": 132.61,
    "volume": 137426125.0,
    "rate": -3.86,
    "compare": -5.52000000000001,
    "rate_open": -2.81,
    "rate_high": -1.68,
    "rate_low": -7.34,
    "rate_volume": 16.73
  },
  {
    "index": 655,
    "date": "2022-05-23",
    "close": 143.11,
    "open": 137.79,
    "high": 143.26,
    "low": 137.65,
    "volume": 117726265.0,
    "rate": 1.96,
    "compare": 2.75,
    "rate_open": -1.83,
    "rate_high": 2.07,
    "rate_low": -1.93,
    "rate_volume": 13.05
  },
  {
    "index": 654,
    "date": "2022-05-24",
    "close": 140.36,
    "open": 140.805,
    "high": 141.97,
    "low": 137.33,
    "volume": 104132746.0,
    "rate": -0.11,
    "compare": -0.1599999999999966,
    "rate_open": 0.2,
    "rate_high": 1.03,
    "rate_low": -2.27,
    "rate_volume": 12.6
  },
  {
    "index": 653,
    "date": "2022-05-25",
    "close": 140.52,
    "open": 138.43,
    "high": 141.785,
    "low": 138.34,
    "volume": 92482696.0,
    "rate": -2.27,
    "compare": -3.259999999999991,
    "rate_open": -3.72,
    "rate_high": -1.39,
    "rate_low": -3.78,
    "rate_volume": 2.08
  },
  {
    "index": 652,
    "date": "2022-05-26",
    "close": 143.78,
    "open": 137.39,
    "high": 144.34,
    "low": 137.14,
    "volume": 90601548.0,
    "rate": -3.92,
    "compare": -5.859999999999985,
    "rate_open": -8.19,
    "rate_high": -3.54,
    "rate_low": -8.35,
    "rate_volume": -0.41
  },
  {
    "index": 651,
    "date": "2022-05-27",
    "close": 149.64,
    "open": 145.39,
    "high": 149.68,
    "low": 145.26,
    "volume": 90978503.0,
    "rate": 0.54,
    "compare": 0.799999999999983,
    "rate_open": -2.32,
    "rate_high": 0.56,
    "rate_low": -2.41,
    "rate_volume": -12.28
  },
  {
    "index": 650,
    "date": "2022-05-31",
    "close": 148.84,
    "open": 149.07,
    "high": 150.66,
    "low": 146.84,
    "volume": 103718416.0,
    "rate": 0.09,
    "compare": 0.12999999999999545,
    "rate_open": 0.24,
    "rate_high": 1.31,
    "rate_low": -1.26,
    "rate_volume": 39.62
  },
  {
    "index": 649,
    "date": "2022-06-01",
    "close": 148.71,
    "open": 149.9,
    "high": 151.74,
    "low": 147.68,
    "volume": 74286635.0,
    "rate": -1.65,
    "compare": -2.5,
    "rate_open": -0.87,
    "rate_high": 0.35,
    "rate_low": -2.33,
    "rate_volume": 2.68
  },
  {
    "index": 648,
    "date": "2022-06-02",
    "close": 151.21,
    "open": 147.83,
    "high": 151.27,
    "low": 146.86,
    "volume": 72348055.0,
    "rate": 4.01,
    "compare": 5.8300000000000125,
    "rate_open": 1.69,
    "rate_high": 4.05,
    "rate_low": 1.02,
    "rate_volume": -18.32
  },
  {
    "index": 647,
    "date": "2022-06-03",
    "close": 145.38,
    "open": 146.9,
    "high": 147.97,
    "low": 144.46,
    "volume": 88570289.0,
    "rate": -0.52,
    "compare": -0.7599999999999909,
    "rate_open": 0.52,
    "rate_high": 1.25,
    "rate_low": -1.15,
    "rate_volume": 23.7
  },
  {
    "index": 646,
    "date": "2022-06-06",
    "close": 146.14,
    "open": 147.03,
    "high": 148.569,
    "low": 144.9,
    "volume": 71598380.0,
    "rate": -1.73,
    "compare": -2.5700000000000216,
    "rate_open": -1.13,
    "rate_high": -0.09,
    "rate_low": -2.56,
    "rate_volume": 5.59
  },
  {
    "index": 645,
    "date": "2022-06-07",
    "close": 148.71,
    "open": 144.345,
    "high": 149.0,
    "low": 144.1,
    "volume": 67808150.0,
    "rate": 0.51,
    "compare": 0.75,
    "rate_open": -2.44,
    "rate_high": 0.7,
    "rate_low": -2.61,
    "rate_volume": 25.69
  },
  {
    "index": 644,
    "date": "2022-06-08",
    "close": 147.96,
    "open": 148.58,
    "high": 149.87,
    "low": 147.46,
    "volume": 53950201.0,
    "rate": 3.73,
    "compare": 5.320000000000022,
    "rate_open": 4.16,
    "rate_high": 5.07,
    "rate_low": 3.38,
    "rate_volume": -22.34
  },
  {
    "index": 643,
    "date": "2022-06-09",
    "close": 142.64,
    "open": 147.08,
    "high": 147.95,
    "low": 142.53,
    "volume": 69472976.0,
    "rate": 4.02,
    "compare": 5.509999999999991,
    "rate_open": 7.26,
    "rate_high": 7.89,
    "rate_low": 3.94,
    "rate_volume": -24.13
  },
  {
    "index": 642,
    "date": "2022-06-10",
    "close": 137.13,
    "open": 140.28,
    "high": 140.76,
    "low": 137.06,
    "volume": 91566637.0,
    "rate": 3.98,
    "compare": 5.25,
    "rate_open": 6.37,
    "rate_high": 6.73,
    "rate_low": 3.93,
    "rate_volume": -25.07
  },
  {
    "index": 641,
    "date": "2022-06-13",
    "close": 131.88,
    "open": 132.87,
    "high": 135.2,
    "low": 131.44,
    "volume": 122207099.0,
    "rate": -0.66,
    "compare": -0.8799999999999955,
    "rate_open": 0.08,
    "rate_high": 1.84,
    "rate_low": -0.99,
    "rate_volume": 44.14
  },
  {
    "index": 640,
    "date": "2022-06-14",
    "close": 132.76,
    "open": 133.13,
    "high": 133.89,
    "low": 131.48,
    "volume": 84784326.0,
    "rate": -1.97,
    "compare": -2.670000000000016,
    "rate_open": -1.7,
    "rate_high": -1.14,
    "rate_low": -2.92,
    "rate_volume": -7.37
  },
  {
    "index": 639,
    "date": "2022-06-15",
    "close": 135.43,
    "open": 134.29,
    "high": 137.34,
    "low": 132.16,
    "volume": 91532972.0,
    "rate": 4.13,
    "compare": 5.3700000000000045,
    "rate_open": 3.25,
    "rate_high": 5.6,
    "rate_low": 1.61,
    "rate_volume": -15.22
  },
  {
    "index": 638,
    "date": "2022-06-16",
    "close": 130.06,
    "open": 132.08,
    "high": 132.39,
    "low": 129.04,
    "volume": 107961508.0,
    "rate": -1.14,
    "compare": -1.5,
    "rate_open": 0.4,
    "rate_high": 0.63,
    "rate_low": -1.92,
    "rate_volume": -19.74
  },
  {
    "index": 637,
    "date": "2022-06-17",
    "close": 131.56,
    "open": 130.065,
    "high": 133.079,
    "low": 129.81,
    "volume": 134520290.0,
    "rate": -3.17,
    "compare": -4.310000000000002,
    "rate_open": -4.27,
    "rate_high": -2.05,
    "rate_low": -4.46,
    "rate_volume": 66.07
  },
  {
    "index": 636,
    "date": "2022-06-21",
    "close": 135.87,
    "open": 133.42,
    "high": 137.06,
    "low": 133.32,
    "volume": 81000488.0,
    "rate": 0.38,
    "compare": 0.5200000000000102,
    "rate_open": -1.43,
    "rate_high": 1.26,
    "rate_low": -1.5,
    "rate_volume": 10.34
  },
  {
    "index": 635,
    "date": "2022-06-22",
    "close": 135.35,
    "open": 134.79,
    "high": 137.76,
    "low": 133.91,
    "volume": 73409234.0,
    "rate": -2.11,
    "compare": -2.920000000000016,
    "rate_open": -2.52,
    "rate_high": -0.37,
    "rate_low": -3.15,
    "rate_volume": 1.35
  },
  {
    "index": 634,
    "date": "2022-06-23",
    "close": 138.27,
    "open": 136.82,
    "high": 138.59,
    "low": 135.63,
    "volume": 72433768.0,
    "rate": -2.39,
    "compare": -3.3899999999999864,
    "rate_open": -3.42,
    "rate_high": -2.17,
    "rate_low": -4.26,
    "rate_volume": -18.72
  },
  {
    "index": 633,
    "date": "2022-06-24",
    "close": 141.66,
    "open": 139.9,
    "high": 141.91,
    "low": 139.77,
    "volume": 89116837.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.24,
    "rate_high": 0.18,
    "rate_low": -1.33,
    "rate_volume": 26.93
  },
  {
    "index": 632,
    "date": "2022-06-27",
    "close": 141.66,
    "open": 142.695,
    "high": 143.49,
    "low": 140.965,
    "volume": 70207908.0,
    "rate": 3.07,
    "compare": 4.219999999999999,
    "rate_open": 3.82,
    "rate_high": 4.4,
    "rate_low": 2.56,
    "rate_volume": 4.3
  },
  {
    "index": 631,
    "date": "2022-06-28",
    "close": 137.44,
    "open": 142.13,
    "high": 143.422,
    "low": 137.325,
    "volume": 67315328.0,
    "rate": -1.29,
    "compare": -1.789999999999992,
    "rate_open": 2.08,
    "rate_high": 3.01,
    "rate_low": -1.37,
    "rate_volume": 1.62
  },
  {
    "index": 630,
    "date": "2022-06-29",
    "close": 139.23,
    "open": 137.46,
    "high": 140.67,
    "low": 136.67,
    "volume": 66242411.0,
    "rate": 1.84,
    "compare": 2.509999999999991,
    "rate_open": 0.54,
    "rate_high": 2.89,
    "rate_low": -0.04,
    "rate_volume": -33.06
  },
  {
    "index": 629,
    "date": "2022-06-30",
    "close": 136.72,
    "open": 137.25,
    "high": 138.37,
    "low": 133.774,
    "volume": 98964467.0,
    "rate": -1.59,
    "compare": -2.210000000000008,
    "rate_open": -1.21,
    "rate_high": -0.4,
    "rate_low": -3.71,
    "rate_volume": 39.29
  },
  {
    "index": 628,
    "date": "2022-07-01",
    "close": 138.93,
    "open": 136.04,
    "high": 139.04,
    "low": 135.66,
    "volume": 71051552.0,
    "rate": -1.86,
    "compare": -2.6299999999999955,
    "rate_open": -3.9,
    "rate_high": -1.78,
    "rate_low": -4.17,
    "rate_volume": -3.24
  },
  {
    "index": 627,
    "date": "2022-07-05",
    "close": 141.56,
    "open": 137.77,
    "high": 141.61,
    "low": 136.93,
    "volume": 73429641.0,
    "rate": -0.95,
    "compare": -1.3599999999999852,
    "rate_open": -3.6,
    "rate_high": -0.92,
    "rate_low": -4.19,
    "rate_volume": -0.86
  },
  {
    "index": 626,
    "date": "2022-07-06",
    "close": 142.92,
    "open": 141.355,
    "high": 144.12,
    "low": 141.08,
    "volume": 74064254.0,
    "rate": -2.34,
    "compare": -3.430000000000007,
    "rate_open": -3.41,
    "rate_high": -1.52,
    "rate_low": -3.6,
    "rate_volume": 11.79
  },
  {
    "index": 625,
    "date": "2022-07-07",
    "close": 146.35,
    "open": 143.29,
    "high": 146.55,
    "low": 143.28,
    "volume": 66253709.0,
    "rate": -0.47,
    "compare": -0.6899999999999977,
    "rate_open": -2.55,
    "rate_high": -0.33,
    "rate_low": -2.56,
    "rate_volume": 2.64
  },
  {
    "index": 624,
    "date": "2022-07-08",
    "close": 147.04,
    "open": 145.265,
    "high": 147.55,
    "low": 145.0,
    "volume": 64547798.0,
    "rate": 1.5,
    "compare": 2.1699999999999875,
    "rate_open": 0.27,
    "rate_high": 1.85,
    "rate_low": 0.09,
    "rate_volume": 1.96
  },
  {
    "index": 623,
    "date": "2022-07-11",
    "close": 144.87,
    "open": 145.67,
    "high": 146.64,
    "low": 143.78,
    "volume": 63305113.0,
    "rate": -0.68,
    "compare": -0.9900000000000091,
    "rate_open": -0.13,
    "rate_high": 0.53,
    "rate_low": -1.43,
    "rate_volume": -18.41
  },
  {
    "index": 622,
    "date": "2022-07-12",
    "close": 145.86,
    "open": 145.76,
    "high": 148.45,
    "low": 145.05,
    "volume": 77588759.0,
    "rate": 0.25,
    "compare": 0.37000000000000455,
    "rate_open": 0.19,
    "rate_high": 2.03,
    "rate_low": -0.3,
    "rate_volume": 9.0
  },
  {
    "index": 621,
    "date": "2022-07-13",
    "close": 145.49,
    "open": 142.99,
    "high": 146.45,
    "low": 142.12,
    "volume": 71185560.0,
    "rate": -2.01,
    "compare": -2.9799999999999898,
    "rate_open": -3.69,
    "rate_high": -1.36,
    "rate_low": -4.28,
    "rate_volume": -8.9
  },
  {
    "index": 620,
    "date": "2022-07-14",
    "close": 148.47,
    "open": 144.08,
    "high": 148.95,
    "low": 143.25,
    "volume": 78140744.0,
    "rate": -1.13,
    "compare": -1.6999999999999886,
    "rate_open": -4.06,
    "rate_high": -0.81,
    "rate_low": -4.61,
    "rate_volume": 2.47
  },
  {
    "index": 619,
    "date": "2022-07-15",
    "close": 150.17,
    "open": 149.78,
    "high": 150.86,
    "low": 148.2,
    "volume": 76259931.0,
    "rate": 2.11,
    "compare": 3.0999999999999943,
    "rate_open": 1.84,
    "rate_high": 2.58,
    "rate_low": 0.77,
    "rate_volume": -6.34
  },
  {
    "index": 618,
    "date": "2022-07-18",
    "close": 147.07,
    "open": 150.74,
    "high": 151.57,
    "low": 146.7,
    "volume": 81420868.0,
    "rate": -2.6,
    "compare": -3.930000000000007,
    "rate_open": -0.17,
    "rate_high": 0.38,
    "rate_low": -2.85,
    "rate_volume": -1.88
  },
  {
    "index": 617,
    "date": "2022-07-19",
    "close": 151.0,
    "open": 147.92,
    "high": 151.23,
    "low": 146.91,
    "volume": 82982367.0,
    "rate": -1.33,
    "compare": -2.039999999999992,
    "rate_open": -3.35,
    "rate_high": -1.18,
    "rate_low": -4.01,
    "rate_volume": 28.01
  },
  {
    "index": 616,
    "date": "2022-07-20",
    "close": 153.04,
    "open": 151.12,
    "high": 153.72,
    "low": 150.37,
    "volume": 64823413.0,
    "rate": -1.49,
    "compare": -2.3100000000000023,
    "rate_open": -2.72,
    "rate_high": -1.05,
    "rate_low": -3.21,
    "rate_volume": -0.4
  },
  {
    "index": 615,
    "date": "2022-07-21",
    "close": 155.35,
    "open": 154.5,
    "high": 155.57,
    "low": 151.94,
    "volume": 65086636.0,
    "rate": 0.82,
    "compare": 1.259999999999991,
    "rate_open": 0.27,
    "rate_high": 0.96,
    "rate_low": -1.4,
    "rate_volume": -2.38
  },
  {
    "index": 614,
    "date": "2022-07-22",
    "close": 154.09,
    "open": 155.39,
    "high": 156.28,
    "low": 153.41,
    "volume": 66675408.0,
    "rate": 0.75,
    "compare": 1.1400000000000148,
    "rate_open": 1.6,
    "rate_high": 2.18,
    "rate_low": 0.3,
    "rate_volume": 24.34
  },
  {
    "index": 613,
    "date": "2022-07-25",
    "close": 152.95,
    "open": 154.01,
    "high": 155.04,
    "low": 152.28,
    "volume": 53623945.0,
    "rate": 0.89,
    "compare": 1.3499999999999943,
    "rate_open": 1.59,
    "rate_high": 2.27,
    "rate_low": 0.45,
    "rate_volume": -2.75
  },
  {
    "index": 612,
    "date": "2022-07-26",
    "close": 151.6,
    "open": 152.265,
    "high": 153.085,
    "low": 150.8,
    "volume": 55138691.0,
    "rate": -3.31,
    "compare": -5.189999999999998,
    "rate_open": -2.89,
    "rate_high": -2.36,
    "rate_low": -3.82,
    "rate_volume": -29.87
  },
  {
    "index": 611,
    "date": "2022-07-27",
    "close": 156.79,
    "open": 152.58,
    "high": 157.33,
    "low": 152.16,
    "volume": 78620688.0,
    "rate": -0.36,
    "compare": -0.5600000000000023,
    "rate_open": -3.03,
    "rate_high": -0.01,
    "rate_low": -3.3,
    "rate_volume": -3.39
  },
  {
    "index": 610,
    "date": "2022-07-28",
    "close": 157.35,
    "open": 156.98,
    "high": 157.64,
    "low": 154.41,
    "volume": 81378731.0,
    "rate": -3.18,
    "compare": -5.159999999999997,
    "rate_open": -3.4,
    "rate_high": -3.0,
    "rate_low": -4.98,
    "rate_volume": -20.05
  },
  {
    "index": 609,
    "date": "2022-07-29",
    "close": 162.51,
    "open": 161.24,
    "high": 163.63,
    "low": 159.5,
    "volume": 101786860.0,
    "rate": 0.62,
    "compare": 1,
    "rate_open": -0.17,
    "rate_high": 1.31,
    "rate_low": -1.24,
    "rate_volume": 50.06
  },
  {
    "index": 608,
    "date": "2022-08-01",
    "close": 161.51,
    "open": 161.01,
    "high": 163.59,
    "low": 160.89,
    "volume": 67829379.0,
    "rate": 0.94,
    "compare": 1.5,
    "rate_open": 0.62,
    "rate_high": 2.24,
    "rate_low": 0.55,
    "rate_volume": 13.22
  },
  {
    "index": 607,
    "date": "2022-08-02",
    "close": 160.01,
    "open": 160.1,
    "high": 162.41,
    "low": 159.63,
    "volume": 59907025.0,
    "rate": -3.68,
    "compare": -6.1200000000000045,
    "rate_open": -3.63,
    "rate_high": -2.24,
    "rate_low": -3.91,
    "rate_volume": -27.39
  },
  {
    "index": 606,
    "date": "2022-08-03",
    "close": 166.13,
    "open": 160.84,
    "high": 166.59,
    "low": 160.75,
    "volume": 82507488.0,
    "rate": 0.19,
    "compare": 0.3199999999999932,
    "rate_open": -3.0,
    "rate_high": 0.47,
    "rate_low": -3.05,
    "rate_volume": 48.73
  },
  {
    "index": 605,
    "date": "2022-08-04",
    "close": 165.81,
    "open": 166.005,
    "high": 167.19,
    "low": 164.43,
    "volume": 55474144.0,
    "rate": 0.28,
    "compare": 0.46000000000000796,
    "rate_open": 0.4,
    "rate_high": 1.11,
    "rate_low": -0.56,
    "rate_volume": -2.16
  },
  {
    "index": 604,
    "date": "2022-08-05",
    "close": 165.35,
    "open": 163.21,
    "high": 165.85,
    "low": 163.0,
    "volume": 56696985.0,
    "rate": 0.29,
    "compare": 0.47999999999998977,
    "rate_open": -1.01,
    "rate_high": 0.59,
    "rate_low": -1.13,
    "rate_volume": -6.07
  },
  {
    "index": 603,
    "date": "2022-08-08",
    "close": 164.87,
    "open": 166.37,
    "high": 167.81,
    "low": 164.2,
    "volume": 60362338.0,
    "rate": -0.03,
    "compare": -0.04999999999998295,
    "rate_open": 0.88,
    "rate_high": 1.75,
    "rate_low": -0.44,
    "rate_volume": -4.39
  },
  {
    "index": 602,
    "date": "2022-08-09",
    "close": 164.92,
    "open": 164.02,
    "high": 165.82,
    "low": 163.25,
    "volume": 63135503.0,
    "rate": -2.55,
    "compare": -4.320000000000022,
    "rate_open": -3.08,
    "rate_high": -2.02,
    "rate_low": -3.54,
    "rate_volume": -10.03
  },
  {
    "index": 601,
    "date": "2022-08-10",
    "close": 169.24,
    "open": 167.68,
    "high": 169.34,
    "low": 166.9,
    "volume": 70170540.0,
    "rate": 0.45,
    "compare": 0.75,
    "rate_open": -0.48,
    "rate_high": 0.5,
    "rate_low": -0.94,
    "rate_volume": 22.78
  },
  {
    "index": 600,
    "date": "2022-08-11",
    "close": 168.49,
    "open": 170.06,
    "high": 170.99,
    "low": 168.19,
    "volume": 57149159.0,
    "rate": -2.1,
    "compare": -3.609999999999985,
    "rate_open": -1.19,
    "rate_high": -0.64,
    "rate_low": -2.27,
    "rate_volume": -16.01
  },
  {
    "index": 599,
    "date": "2022-08-12",
    "close": 172.1,
    "open": 169.82,
    "high": 172.17,
    "low": 169.4,
    "volume": 68039382.0,
    "rate": -0.63,
    "compare": -1.0900000000000034,
    "rate_open": -1.95,
    "rate_high": -0.59,
    "rate_low": -2.19,
    "rate_volume": 25.79
  },
  {
    "index": 598,
    "date": "2022-08-15",
    "close": 173.19,
    "open": 171.52,
    "high": 173.39,
    "low": 171.345,
    "volume": 54091694.0,
    "rate": 0.09,
    "compare": 0.1599999999999966,
    "rate_open": -0.87,
    "rate_high": 0.21,
    "rate_low": -0.97,
    "rate_volume": -4.05
  },
  {
    "index": 597,
    "date": "2022-08-16",
    "close": 173.03,
    "open": 172.78,
    "high": 173.71,
    "low": 171.662,
    "volume": 56377050.0,
    "rate": -0.87,
    "compare": -1.5200000000000102,
    "rate_open": -1.01,
    "rate_high": -0.48,
    "rate_low": -1.65,
    "rate_volume": -29.12
  },
  {
    "index": 596,
    "date": "2022-08-17",
    "close": 174.55,
    "open": 172.77,
    "high": 176.15,
    "low": 172.57,
    "volume": 79542037.0,
    "rate": 0.23,
    "compare": 0.4000000000000057,
    "rate_open": -0.79,
    "rate_high": 1.15,
    "rate_low": -0.91,
    "rate_volume": 27.7
  },
  {
    "index": 595,
    "date": "2022-08-18",
    "close": 174.15,
    "open": 173.75,
    "high": 174.9,
    "low": 173.12,
    "volume": 62290075.0,
    "rate": 1.53,
    "compare": 2.6299999999999955,
    "rate_open": 1.3,
    "rate_high": 1.97,
    "rate_low": 0.93,
    "rate_volume": -11.45
  },
  {
    "index": 594,
    "date": "2022-08-19",
    "close": 171.52,
    "open": 173.03,
    "high": 173.74,
    "low": 171.31,
    "volume": 70346295.0,
    "rate": 2.36,
    "compare": 3.950000000000017,
    "rate_open": 3.26,
    "rate_high": 3.68,
    "rate_low": 2.23,
    "rate_volume": 1.91
  },
  {
    "index": 593,
    "date": "2022-08-22",
    "close": 167.57,
    "open": 169.69,
    "high": 169.86,
    "low": 167.135,
    "volume": 69026809.0,
    "rate": 0.2,
    "compare": 0.3400000000000034,
    "rate_open": 1.47,
    "rate_high": 1.57,
    "rate_low": -0.06,
    "rate_volume": 27.48
  },
  {
    "index": 592,
    "date": "2022-08-23",
    "close": 167.23,
    "open": 167.08,
    "high": 168.71,
    "low": 166.65,
    "volume": 54147079.0,
    "rate": -0.18,
    "compare": -0.30000000000001137,
    "rate_open": -0.27,
    "rate_high": 0.7,
    "rate_low": -0.53,
    "rate_volume": 0.57
  },
  {
    "index": 591,
    "date": "2022-08-24",
    "close": 167.53,
    "open": 167.32,
    "high": 168.11,
    "low": 166.245,
    "volume": 53841524.0,
    "rate": -1.47,
    "compare": -2.5,
    "rate_open": -1.59,
    "rate_high": -1.13,
    "rate_low": -2.23,
    "rate_volume": 5.12
  },
  {
    "index": 590,
    "date": "2022-08-25",
    "close": 170.03,
    "open": 168.78,
    "high": 170.14,
    "low": 168.35,
    "volume": 51218209.0,
    "rate": 3.92,
    "compare": 6.409999999999997,
    "rate_open": 3.15,
    "rate_high": 3.98,
    "rate_low": 2.89,
    "rate_volume": -35.13
  },
  {
    "index": 589,
    "date": "2022-08-26",
    "close": 163.62,
    "open": 170.57,
    "high": 171.05,
    "low": 163.56,
    "volume": 78960980.0,
    "rate": 1.39,
    "compare": 2.240000000000009,
    "rate_open": 5.69,
    "rate_high": 5.99,
    "rate_low": 1.35,
    "rate_volume": 7.7
  },
  {
    "index": 588,
    "date": "2022-08-29",
    "close": 161.38,
    "open": 161.145,
    "high": 162.9,
    "low": 159.82,
    "volume": 73313953.0,
    "rate": 1.55,
    "compare": 2.469999999999999,
    "rate_open": 1.41,
    "rate_high": 2.51,
    "rate_low": 0.57,
    "rate_volume": -5.89
  },
  {
    "index": 587,
    "date": "2022-08-30",
    "close": 158.91,
    "open": 162.13,
    "high": 162.56,
    "low": 157.72,
    "volume": 77906197.0,
    "rate": 1.07,
    "compare": 1.6899999999999977,
    "rate_open": 3.12,
    "rate_high": 3.4,
    "rate_low": 0.32,
    "rate_volume": -11.46
  },
  {
    "index": 586,
    "date": "2022-08-31",
    "close": 157.22,
    "open": 160.305,
    "high": 160.58,
    "low": 157.14,
    "volume": 87991091.0,
    "rate": -0.47,
    "compare": -0.7400000000000091,
    "rate_open": 1.48,
    "rate_high": 1.66,
    "rate_low": -0.52,
    "rate_volume": 18.54
  },
  {
    "index": 585,
    "date": "2022-09-01",
    "close": 157.96,
    "open": 156.64,
    "high": 158.42,
    "low": 154.67,
    "volume": 74229896.0,
    "rate": 1.38,
    "compare": 2.1500000000000057,
    "rate_open": 0.53,
    "rate_high": 1.68,
    "rate_low": -0.73,
    "rate_volume": -3.54
  },
  {
    "index": 584,
    "date": "2022-09-02",
    "close": 155.81,
    "open": 159.75,
    "high": 160.362,
    "low": 154.965,
    "volume": 76957768.0,
    "rate": 0.83,
    "compare": 1.2800000000000011,
    "rate_open": 3.38,
    "rate_high": 3.77,
    "rate_low": 0.28,
    "rate_volume": 4.4
  },
  {
    "index": 583,
    "date": "2022-09-06",
    "close": 154.53,
    "open": 156.47,
    "high": 157.09,
    "low": 153.69,
    "volume": 73714843.0,
    "rate": -0.92,
    "compare": -1.4300000000000068,
    "rate_open": 0.33,
    "rate_high": 0.72,
    "rate_low": -1.46,
    "rate_volume": -15.71
  },
  {
    "index": 582,
    "date": "2022-09-07",
    "close": 155.96,
    "open": 154.825,
    "high": 156.67,
    "low": 153.61,
    "volume": 87449574.0,
    "rate": 0.97,
    "compare": 1.5,
    "rate_open": 0.24,
    "rate_high": 1.43,
    "rate_low": -0.55,
    "rate_volume": 2.97
  },
  {
    "index": 581,
    "date": "2022-09-08",
    "close": 154.46,
    "open": 154.64,
    "high": 156.36,
    "low": 152.68,
    "volume": 84923847.0,
    "rate": -1.85,
    "compare": -2.9099999999999966,
    "rate_open": -1.73,
    "rate_high": -0.64,
    "rate_low": -2.98,
    "rate_volume": 24.74
  },
  {
    "index": 580,
    "date": "2022-09-09",
    "close": 157.37,
    "open": 155.47,
    "high": 157.82,
    "low": 154.75,
    "volume": 68081006.0,
    "rate": -3.71,
    "compare": -6.060000000000002,
    "rate_open": -4.87,
    "rate_high": -3.43,
    "rate_low": -5.31,
    "rate_volume": -35.13
  },
  {
    "index": 579,
    "date": "2022-09-12",
    "close": 163.43,
    "open": 159.59,
    "high": 164.26,
    "low": 159.3,
    "volume": 104955962.0,
    "rate": 6.23,
    "compare": 9.590000000000003,
    "rate_open": 3.74,
    "rate_high": 6.77,
    "rate_low": 3.55,
    "rate_volume": -14.43
  },
  {
    "index": 578,
    "date": "2022-09-13",
    "close": 153.84,
    "open": 159.9,
    "high": 160.54,
    "low": 153.37,
    "volume": 122656614.0,
    "rate": -0.95,
    "compare": -1.4699999999999989,
    "rate_open": 2.96,
    "rate_high": 3.37,
    "rate_low": -1.25,
    "rate_volume": 39.44
  },
  {
    "index": 577,
    "date": "2022-09-14",
    "close": 155.31,
    "open": 154.785,
    "high": 157.1,
    "low": 153.611,
    "volume": 87965409.0,
    "rate": 1.93,
    "compare": 2.9399999999999977,
    "rate_open": 1.58,
    "rate_high": 3.1,
    "rate_low": 0.81,
    "rate_volume": -2.78
  },
  {
    "index": 576,
    "date": "2022-09-15",
    "close": 152.37,
    "open": 154.65,
    "high": 155.24,
    "low": 151.38,
    "volume": 90481110.0,
    "rate": 1.11,
    "compare": 1.670000000000016,
    "rate_open": 2.62,
    "rate_high": 3.01,
    "rate_low": 0.45,
    "rate_volume": -44.24
  },
  {
    "index": 575,
    "date": "2022-09-16",
    "close": 150.7,
    "open": 151.21,
    "high": 151.35,
    "low": 148.37,
    "volume": 162278841.0,
    "rate": -2.45,
    "compare": -3.780000000000001,
    "rate_open": -2.12,
    "rate_high": -2.03,
    "rate_low": -3.96,
    "rate_volume": 99.18
  },
  {
    "index": 574,
    "date": "2022-09-19",
    "close": 154.48,
    "open": 149.31,
    "high": 154.56,
    "low": 149.1,
    "volume": 81474246.0,
    "rate": -1.54,
    "compare": -2.420000000000016,
    "rate_open": -4.84,
    "rate_high": -1.49,
    "rate_low": -4.97,
    "rate_volume": -24.34
  },
  {
    "index": 573,
    "date": "2022-09-20",
    "close": 156.9,
    "open": 153.4,
    "high": 158.08,
    "low": 153.08,
    "volume": 107689796.0,
    "rate": 2.07,
    "compare": 3.180000000000007,
    "rate_open": -0.21,
    "rate_high": 2.84,
    "rate_low": -0.42,
    "rate_volume": 5.89
  },
  {
    "index": 572,
    "date": "2022-09-21",
    "close": 153.72,
    "open": 157.34,
    "high": 158.74,
    "low": 153.6,
    "volume": 101696790.0,
    "rate": 0.64,
    "compare": 0.9799999999999898,
    "rate_open": 3.01,
    "rate_high": 3.93,
    "rate_low": 0.56,
    "rate_volume": 17.36
  },
  {
    "index": 571,
    "date": "2022-09-22",
    "close": 152.74,
    "open": 152.38,
    "high": 154.47,
    "low": 150.91,
    "volume": 86652542.0,
    "rate": 1.54,
    "compare": 2.3100000000000023,
    "rate_open": 1.3,
    "rate_high": 2.69,
    "rate_low": 0.32,
    "rate_volume": -9.77
  },
  {
    "index": 570,
    "date": "2022-09-23",
    "close": 150.43,
    "open": 151.19,
    "high": 151.47,
    "low": 148.56,
    "volume": 96029909.0,
    "rate": -0.23,
    "compare": -0.3400000000000034,
    "rate_open": 0.28,
    "rate_high": 0.46,
    "rate_low": -1.47,
    "rate_volume": 2.88
  },
  {
    "index": 569,
    "date": "2022-09-26",
    "close": 150.77,
    "open": 149.66,
    "high": 153.77,
    "low": 149.64,
    "volume": 93339409.0,
    "rate": -0.65,
    "compare": -0.9899999999999807,
    "rate_open": -1.38,
    "rate_high": 1.32,
    "rate_low": -1.4,
    "rate_volume": 10.54
  },
  {
    "index": 568,
    "date": "2022-09-27",
    "close": 151.76,
    "open": 152.74,
    "high": 154.72,
    "low": 149.945,
    "volume": 84442741.0,
    "rate": 1.28,
    "compare": 1.9199999999999875,
    "rate_open": 1.94,
    "rate_high": 3.26,
    "rate_low": 0.07,
    "rate_volume": -42.44
  },
  {
    "index": 567,
    "date": "2022-09-28",
    "close": 149.84,
    "open": 147.64,
    "high": 150.641,
    "low": 144.84,
    "volume": 146691387.0,
    "rate": 5.17,
    "compare": 7.360000000000014,
    "rate_open": 3.62,
    "rate_high": 5.73,
    "rate_low": 1.66,
    "rate_volume": 14.48
  },
  {
    "index": 566,
    "date": "2022-09-29",
    "close": 142.48,
    "open": 146.1,
    "high": 146.72,
    "low": 140.68,
    "volume": 128138237.0,
    "rate": 3.1,
    "compare": 4.280000000000001,
    "rate_open": 5.72,
    "rate_high": 6.16,
    "rate_low": 1.79,
    "rate_volume": 2.57
  },
  {
    "index": 565,
    "date": "2022-09-30",
    "close": 138.2,
    "open": 141.28,
    "high": 143.1,
    "low": 138.0,
    "volume": 124925274.0,
    "rate": -2.98,
    "compare": -4.25,
    "rate_open": -0.82,
    "rate_high": 0.46,
    "rate_low": -3.12,
    "rate_volume": 9.28
  },
  {
    "index": 564,
    "date": "2022-10-03",
    "close": 142.45,
    "open": 138.21,
    "high": 143.07,
    "low": 137.685,
    "volume": 114311663.0,
    "rate": -2.5,
    "compare": -3.6500000000000057,
    "rate_open": -5.4,
    "rate_high": -2.07,
    "rate_low": -5.76,
    "rate_volume": 30.15
  },
  {
    "index": 563,
    "date": "2022-10-04",
    "close": 146.1,
    "open": 145.03,
    "high": 146.22,
    "low": 144.26,
    "volume": 87830064.0,
    "rate": -0.2,
    "compare": -0.30000000000001137,
    "rate_open": -0.94,
    "rate_high": -0.12,
    "rate_low": -1.46,
    "rate_volume": 10.52
  },
  {
    "index": 562,
    "date": "2022-10-05",
    "close": 146.4,
    "open": 144.075,
    "high": 147.38,
    "low": 143.01,
    "volume": 79470968.0,
    "rate": 0.67,
    "compare": 0.9699999999999989,
    "rate_open": -0.93,
    "rate_high": 1.34,
    "rate_low": -1.66,
    "rate_volume": 16.18
  },
  {
    "index": 561,
    "date": "2022-10-06",
    "close": 145.43,
    "open": 145.81,
    "high": 147.54,
    "low": 145.22,
    "volume": 68402169.0,
    "rate": 3.81,
    "compare": 5.340000000000003,
    "rate_open": 4.08,
    "rate_high": 5.32,
    "rate_low": 3.66,
    "rate_volume": -20.39
  },
  {
    "index": 560,
    "date": "2022-10-07",
    "close": 140.09,
    "open": 142.54,
    "high": 143.1,
    "low": 139.445,
    "volume": 85925559.0,
    "rate": -0.24,
    "compare": -0.3299999999999841,
    "rate_open": 1.51,
    "rate_high": 1.91,
    "rate_low": -0.69,
    "rate_volume": 14.72
  },
  {
    "index": 559,
    "date": "2022-10-10",
    "close": 140.42,
    "open": 140.42,
    "high": 141.89,
    "low": 138.573,
    "volume": 74899002.0,
    "rate": 1.04,
    "compare": 1.4399999999999977,
    "rate_open": 1.04,
    "rate_high": 2.09,
    "rate_low": -0.29,
    "rate_volume": -2.77
  },
  {
    "index": 558,
    "date": "2022-10-11",
    "close": 138.98,
    "open": 139.9,
    "high": 141.35,
    "low": 138.22,
    "volume": 77033672.0,
    "rate": 0.46,
    "compare": 0.6399999999999864,
    "rate_open": 1.13,
    "rate_high": 2.18,
    "rate_low": -0.09,
    "rate_volume": 9.37
  },
  {
    "index": 557,
    "date": "2022-10-12",
    "close": 138.34,
    "open": 139.13,
    "high": 140.36,
    "low": 138.16,
    "volume": 70433744.0,
    "rate": -3.25,
    "compare": -4.650000000000006,
    "rate_open": -2.7,
    "rate_high": -1.84,
    "rate_low": -3.38,
    "rate_volume": -37.79
  },
  {
    "index": 556,
    "date": "2022-10-13",
    "close": 142.99,
    "open": 134.99,
    "high": 143.59,
    "low": 134.37,
    "volume": 113223975.0,
    "rate": 3.33,
    "compare": 4.610000000000014,
    "rate_open": -2.45,
    "rate_high": 3.76,
    "rate_low": -2.9,
    "rate_volume": 27.8
  },
  {
    "index": 555,
    "date": "2022-10-14",
    "close": 138.38,
    "open": 144.31,
    "high": 144.52,
    "low": 138.19,
    "volume": 88597969.0,
    "rate": -2.83,
    "compare": -4.030000000000001,
    "rate_open": 1.33,
    "rate_high": 1.48,
    "rate_low": -2.96,
    "rate_volume": 3.93
  },
  {
    "index": 554,
    "date": "2022-10-17",
    "close": 142.41,
    "open": 141.065,
    "high": 142.9,
    "low": 140.27,
    "volume": 85250939.0,
    "rate": -0.93,
    "compare": -1.3400000000000034,
    "rate_open": -1.87,
    "rate_high": -0.59,
    "rate_low": -2.42,
    "rate_volume": -14.01
  },
  {
    "index": 553,
    "date": "2022-10-18",
    "close": 143.75,
    "open": 145.49,
    "high": 146.7,
    "low": 140.61,
    "volume": 99136610.0,
    "rate": -0.08,
    "compare": -0.11000000000001364,
    "rate_open": 1.13,
    "rate_high": 1.97,
    "rate_low": -2.26,
    "rate_volume": 60.52
  },
  {
    "index": 552,
    "date": "2022-10-19",
    "close": 143.86,
    "open": 141.69,
    "high": 144.949,
    "low": 141.5,
    "volume": 61758340.0,
    "rate": 0.33,
    "compare": 0.4700000000000273,
    "rate_open": -1.19,
    "rate_high": 1.09,
    "rate_low": -1.32,
    "rate_volume": -4.28
  },
  {
    "index": 551,
    "date": "2022-10-20",
    "close": 143.39,
    "open": 143.02,
    "high": 145.89,
    "low": 142.65,
    "volume": 64521989.0,
    "rate": -2.63,
    "compare": -3.880000000000024,
    "rate_open": -2.89,
    "rate_high": -0.94,
    "rate_low": -3.14,
    "rate_volume": -25.45
  },
  {
    "index": 550,
    "date": "2022-10-21",
    "close": 147.27,
    "open": 142.87,
    "high": 147.848,
    "low": 142.649,
    "volume": 86548609.0,
    "rate": -1.46,
    "compare": -2.1799999999999784,
    "rate_open": -4.4,
    "rate_high": -1.07,
    "rate_low": -4.55,
    "rate_volume": 13.91
  },
  {
    "index": 549,
    "date": "2022-10-24",
    "close": 149.45,
    "open": 147.185,
    "high": 150.23,
    "low": 146.0,
    "volume": 75981918.0,
    "rate": -1.9,
    "compare": -2.890000000000015,
    "rate_open": -3.38,
    "rate_high": -1.39,
    "rate_low": -4.16,
    "rate_volume": 1.67
  },
  {
    "index": 548,
    "date": "2022-10-25",
    "close": 152.34,
    "open": 150.09,
    "high": 152.49,
    "low": 149.36,
    "volume": 74732290.0,
    "rate": 2.0,
    "compare": 2.990000000000009,
    "rate_open": 0.5,
    "rate_high": 2.1,
    "rate_low": 0.01,
    "rate_volume": -15.5
  },
  {
    "index": 547,
    "date": "2022-10-26",
    "close": 149.35,
    "open": 150.96,
    "high": 151.99,
    "low": 148.04,
    "volume": 88436172.0,
    "rate": 3.14,
    "compare": 4.549999999999983,
    "rate_open": 4.25,
    "rate_high": 4.97,
    "rate_low": 2.24,
    "rate_volume": -19.0
  },
  {
    "index": 546,
    "date": "2022-10-27",
    "close": 144.8,
    "open": 148.07,
    "high": 149.046,
    "low": 144.13,
    "volume": 109180150.0,
    "rate": -7.02,
    "compare": -10.939999999999998,
    "rate_open": -4.92,
    "rate_high": -4.3,
    "rate_low": -7.45,
    "rate_volume": -33.73
  },
  {
    "index": 545,
    "date": "2022-10-28",
    "close": 155.74,
    "open": 148.2,
    "high": 157.5,
    "low": 147.82,
    "volume": 164762371.0,
    "rate": 1.57,
    "compare": 2.4000000000000057,
    "rate_open": -3.35,
    "rate_high": 2.71,
    "rate_low": -3.6,
    "rate_volume": 68.22
  },
  {
    "index": 544,
    "date": "2022-10-31",
    "close": 153.34,
    "open": 153.155,
    "high": 154.24,
    "low": 151.92,
    "volume": 97943171.0,
    "rate": 1.79,
    "compare": 2.6899999999999977,
    "rate_open": 1.66,
    "rate_high": 2.38,
    "rate_low": 0.84,
    "rate_volume": 21.85
  },
  {
    "index": 543,
    "date": "2022-11-01",
    "close": 150.65,
    "open": 155.08,
    "high": 155.45,
    "low": 149.13,
    "volume": 80379345.0,
    "rate": 3.88,
    "compare": 5.6200000000000045,
    "rate_open": 6.93,
    "rate_high": 7.18,
    "rate_low": 2.83,
    "rate_volume": -14.13
  },
  {
    "index": 542,
    "date": "2022-11-02",
    "close": 145.03,
    "open": 148.945,
    "high": 152.17,
    "low": 145.0,
    "volume": 93604623.0,
    "rate": 4.43,
    "compare": 6.150000000000006,
    "rate_open": 7.25,
    "rate_high": 9.57,
    "rate_low": 4.41,
    "rate_volume": -4.41
  },
  {
    "index": 541,
    "date": "2022-11-03",
    "close": 138.88,
    "open": 142.06,
    "high": 142.8,
    "low": 138.75,
    "volume": 97918516.0,
    "rate": 0.36,
    "compare": 0.5,
    "rate_open": 2.66,
    "rate_high": 3.19,
    "rate_low": 0.27,
    "rate_volume": -30.46
  },
  {
    "index": 540,
    "date": "2022-11-04",
    "close": 138.38,
    "open": 142.09,
    "high": 142.67,
    "low": 134.38,
    "volume": 140814796.0,
    "rate": -0.39,
    "compare": -0.539999999999992,
    "rate_open": 2.28,
    "rate_high": 2.7,
    "rate_low": -3.27,
    "rate_volume": 68.89
  },
  {
    "index": 539,
    "date": "2022-11-07",
    "close": 138.92,
    "open": 137.11,
    "high": 139.145,
    "low": 135.671,
    "volume": 83374628.0,
    "rate": -0.42,
    "compare": -0.5800000000000125,
    "rate_open": -1.71,
    "rate_high": -0.25,
    "rate_low": -2.74,
    "rate_volume": -7.27
  },
  {
    "index": 538,
    "date": "2022-11-08",
    "close": 139.5,
    "open": 140.41,
    "high": 141.43,
    "low": 137.49,
    "volume": 89908477.0,
    "rate": 3.43,
    "compare": 4.6299999999999955,
    "rate_open": 4.11,
    "rate_high": 4.86,
    "rate_low": 1.94,
    "rate_volume": 20.01
  },
  {
    "index": 537,
    "date": "2022-11-09",
    "close": 134.87,
    "open": 138.5,
    "high": 138.55,
    "low": 134.593,
    "volume": 74917794.0,
    "rate": -8.17,
    "compare": -12,
    "rate_open": -5.7,
    "rate_high": -5.66,
    "rate_low": -8.36,
    "rate_volume": -36.97
  },
  {
    "index": 536,
    "date": "2022-11-10",
    "close": 146.87,
    "open": 141.24,
    "high": 146.87,
    "low": 139.5,
    "volume": 118854028.0,
    "rate": -1.89,
    "compare": -2.829999999999984,
    "rate_open": -5.65,
    "rate_high": -1.89,
    "rate_low": -6.81,
    "rate_volume": 26.47
  },
  {
    "index": 535,
    "date": "2022-11-11",
    "close": 149.7,
    "open": 145.82,
    "high": 150.01,
    "low": 144.37,
    "volume": 93979665.0,
    "rate": 0.96,
    "compare": 1.4199999999999875,
    "rate_open": -1.66,
    "rate_high": 1.17,
    "rate_low": -2.64,
    "rate_volume": 28.08
  },
  {
    "index": 534,
    "date": "2022-11-14",
    "close": 148.28,
    "open": 148.97,
    "high": 150.28,
    "low": 147.43,
    "volume": 73374114.0,
    "rate": -1.17,
    "compare": -1.759999999999991,
    "rate_open": -0.71,
    "rate_high": 0.16,
    "rate_low": -1.74,
    "rate_volume": -18.35
  },
  {
    "index": 533,
    "date": "2022-11-15",
    "close": 150.04,
    "open": 152.215,
    "high": 153.59,
    "low": 148.561,
    "volume": 89868332.0,
    "rate": 0.84,
    "compare": 1.25,
    "rate_open": 2.3,
    "rate_high": 3.23,
    "rate_low": -0.15,
    "rate_volume": 39.94
  },
  {
    "index": 532,
    "date": "2022-11-16",
    "close": 148.79,
    "open": 149.13,
    "high": 149.87,
    "low": 147.29,
    "volume": 64218266.0,
    "rate": -1.28,
    "compare": -1.9300000000000068,
    "rate_open": -1.05,
    "rate_high": -0.56,
    "rate_low": -2.28,
    "rate_volume": -20.12
  },
  {
    "index": 531,
    "date": "2022-11-17",
    "close": 150.72,
    "open": 146.43,
    "high": 151.48,
    "low": 146.15,
    "volume": 80389400.0,
    "rate": -0.38,
    "compare": -0.5699999999999932,
    "rate_open": -3.21,
    "rate_high": 0.13,
    "rate_low": -3.4,
    "rate_volume": 7.43
  },
  {
    "index": 530,
    "date": "2022-11-18",
    "close": 151.29,
    "open": 152.305,
    "high": 152.7,
    "low": 149.97,
    "volume": 74829573.0,
    "rate": 2.22,
    "compare": 3.280000000000001,
    "rate_open": 2.9,
    "rate_high": 3.17,
    "rate_low": 1.32,
    "rate_volume": 27.43
  },
  {
    "index": 529,
    "date": "2022-11-21",
    "close": 148.01,
    "open": 150.16,
    "high": 150.37,
    "low": 147.715,
    "volume": 58724070.0,
    "rate": -1.44,
    "compare": -2.170000000000016,
    "rate_open": -0.01,
    "rate_high": 0.13,
    "rate_low": -1.64,
    "rate_volume": 13.36
  },
  {
    "index": 528,
    "date": "2022-11-22",
    "close": 150.18,
    "open": 148.13,
    "high": 150.42,
    "low": 146.925,
    "volume": 51804132.0,
    "rate": -0.59,
    "compare": -0.8899999999999864,
    "rate_open": -1.95,
    "rate_high": -0.43,
    "rate_low": -2.74,
    "rate_volume": -11.14
  },
  {
    "index": 527,
    "date": "2022-11-23",
    "close": 151.07,
    "open": 149.45,
    "high": 151.83,
    "low": 149.34,
    "volume": 58301395.0,
    "rate": 2.0,
    "compare": 2.9599999999999795,
    "rate_open": 0.9,
    "rate_high": 2.51,
    "rate_low": 0.83,
    "rate_volume": 65.65
  },
  {
    "index": 526,
    "date": "2022-11-25",
    "close": 148.11,
    "open": 148.305,
    "high": 148.88,
    "low": 147.12,
    "volume": 35195860.0,
    "rate": 2.7,
    "compare": 3.890000000000015,
    "rate_open": 2.83,
    "rate_high": 3.23,
    "rate_low": 2.01,
    "rate_volume": -49.25
  },
  {
    "index": 525,
    "date": "2022-11-28",
    "close": 144.22,
    "open": 145.14,
    "high": 146.64,
    "low": 143.38,
    "volume": 69346522.0,
    "rate": 2.16,
    "compare": 3.0500000000000114,
    "rate_open": 2.81,
    "rate_high": 3.87,
    "rate_low": 1.57,
    "rate_volume": -17.21
  },
  {
    "index": 524,
    "date": "2022-11-29",
    "close": 141.17,
    "open": 144.29,
    "high": 144.81,
    "low": 140.355,
    "volume": 83763803.0,
    "rate": -4.63,
    "compare": -6.860000000000014,
    "rate_open": -2.53,
    "rate_high": -2.18,
    "rate_low": -5.18,
    "rate_volume": -24.8
  },
  {
    "index": 523,
    "date": "2022-11-30",
    "close": 148.03,
    "open": 141.395,
    "high": 148.72,
    "low": 140.55,
    "volume": 111380880.0,
    "rate": -0.19,
    "compare": -0.28000000000000114,
    "rate_open": -4.66,
    "rate_high": 0.28,
    "rate_low": -5.23,
    "rate_volume": 56.32
  },
  {
    "index": 522,
    "date": "2022-12-01",
    "close": 148.31,
    "open": 148.21,
    "high": 149.13,
    "low": 146.61,
    "volume": 71250416.0,
    "rate": 0.34,
    "compare": 0.5,
    "rate_open": 0.27,
    "rate_high": 0.89,
    "rate_low": -0.81,
    "rate_volume": 8.87
  },
  {
    "index": 521,
    "date": "2022-12-02",
    "close": 147.81,
    "open": 145.96,
    "high": 148.0,
    "low": 145.65,
    "volume": 65447446.0,
    "rate": 0.8,
    "compare": 1.1800000000000068,
    "rate_open": -0.46,
    "rate_high": 0.93,
    "rate_low": -0.67,
    "rate_volume": -4.91
  },
  {
    "index": 520,
    "date": "2022-12-05",
    "close": 146.63,
    "open": 147.77,
    "high": 150.92,
    "low": 145.77,
    "volume": 68826442.0,
    "rate": 2.6,
    "compare": 3.719999999999999,
    "rate_open": 3.4,
    "rate_high": 5.6,
    "rate_low": 2.0,
    "rate_volume": 6.33
  },
  {
    "index": 519,
    "date": "2022-12-06",
    "close": 142.91,
    "open": 147.075,
    "high": 147.3,
    "low": 141.92,
    "volume": 64727186.0,
    "rate": 1.4,
    "compare": 1.9699999999999989,
    "rate_open": 4.35,
    "rate_high": 4.51,
    "rate_low": 0.7,
    "rate_volume": -7.16
  },
  {
    "index": 518,
    "date": "2022-12-07",
    "close": 140.94,
    "open": 142.19,
    "high": 143.37,
    "low": 140.0,
    "volume": 69721094.0,
    "rate": -1.2,
    "compare": -1.710000000000008,
    "rate_open": -0.32,
    "rate_high": 0.5,
    "rate_low": -1.86,
    "rate_volume": 12.22
  },
  {
    "index": 517,
    "date": "2022-12-08",
    "close": 142.65,
    "open": 142.36,
    "high": 143.52,
    "low": 141.1,
    "volume": 62128338.0,
    "rate": 0.34,
    "compare": 0.4900000000000091,
    "rate_open": 0.14,
    "rate_high": 0.96,
    "rate_low": -0.75,
    "rate_volume": -18.36
  },
  {
    "index": 516,
    "date": "2022-12-09",
    "close": 142.16,
    "open": 142.34,
    "high": 145.57,
    "low": 140.9,
    "volume": 76097011.0,
    "rate": -1.61,
    "compare": -2.3300000000000125,
    "rate_open": -1.49,
    "rate_high": 0.75,
    "rate_low": -2.48,
    "rate_volume": 8.0
  },
  {
    "index": 515,
    "date": "2022-12-12",
    "close": 144.49,
    "open": 142.7,
    "high": 144.5,
    "low": 141.06,
    "volume": 70462654.0,
    "rate": -0.67,
    "compare": -0.9799999999999898,
    "rate_open": -1.9,
    "rate_high": -0.67,
    "rate_low": -3.03,
    "rate_volume": -24.95
  },
  {
    "index": 514,
    "date": "2022-12-13",
    "close": 145.47,
    "open": 149.5,
    "high": 149.969,
    "low": 144.24,
    "volume": 93886161.0,
    "rate": 1.58,
    "compare": 2.259999999999991,
    "rate_open": 4.39,
    "rate_high": 4.72,
    "rate_low": 0.72,
    "rate_volume": 14.09
  },
  {
    "index": 513,
    "date": "2022-12-14",
    "close": 143.21,
    "open": 145.35,
    "high": 146.655,
    "low": 141.16,
    "volume": 82291182.0,
    "rate": 4.92,
    "compare": 6.710000000000008,
    "rate_open": 6.48,
    "rate_high": 7.44,
    "rate_low": 3.41,
    "rate_volume": -16.82
  },
  {
    "index": 512,
    "date": "2022-12-15",
    "close": 136.5,
    "open": 141.11,
    "high": 141.8,
    "low": 136.025,
    "volume": 98931907.0,
    "rate": 1.48,
    "compare": 1.990000000000009,
    "rate_open": 4.91,
    "rate_high": 5.42,
    "rate_low": 1.13,
    "rate_volume": -38.23
  },
  {
    "index": 511,
    "date": "2022-12-16",
    "close": 134.51,
    "open": 136.685,
    "high": 137.65,
    "low": 133.73,
    "volume": 160156900.0,
    "rate": 1.62,
    "compare": 2.1399999999999864,
    "rate_open": 3.26,
    "rate_high": 3.99,
    "rate_low": 1.03,
    "rate_volume": 101.22
  },
  {
    "index": 510,
    "date": "2022-12-19",
    "close": 132.37,
    "open": 135.11,
    "high": 135.2,
    "low": 131.32,
    "volume": 79592614.0,
    "rate": 0.05,
    "compare": 0.06999999999999318,
    "rate_open": 2.12,
    "rate_high": 2.19,
    "rate_low": -0.74,
    "rate_volume": 2.79
  },
  {
    "index": 509,
    "date": "2022-12-20",
    "close": 132.3,
    "open": 131.39,
    "high": 133.25,
    "low": 129.89,
    "volume": 77432819.0,
    "rate": -2.33,
    "compare": -3.1499999999999773,
    "rate_open": -3.0,
    "rate_high": -1.62,
    "rate_low": -4.1,
    "rate_volume": -9.89
  },
  {
    "index": 508,
    "date": "2022-12-21",
    "close": 135.45,
    "open": 132.98,
    "high": 136.81,
    "low": 132.75,
    "volume": 85927993.0,
    "rate": 2.44,
    "compare": 3.219999999999999,
    "rate_open": 0.57,
    "rate_high": 3.46,
    "rate_low": 0.39,
    "rate_volume": 10.37
  },
  {
    "index": 507,
    "date": "2022-12-22",
    "close": 132.23,
    "open": 134.352,
    "high": 134.56,
    "low": 130.3,
    "volume": 77852108.0,
    "rate": 0.28,
    "compare": 0.3699999999999761,
    "rate_open": 1.89,
    "rate_high": 2.05,
    "rate_low": -1.18,
    "rate_volume": 22.0
  },
  {
    "index": 506,
    "date": "2022-12-23",
    "close": 131.86,
    "open": 130.92,
    "high": 132.415,
    "low": 129.64,
    "volume": 63814893.0,
    "rate": 1.41,
    "compare": 1.8300000000000125,
    "rate_open": 0.68,
    "rate_high": 1.83,
    "rate_low": -0.3,
    "rate_volume": -7.53
  },
  {
    "index": 505,
    "date": "2022-12-27",
    "close": 130.03,
    "open": 131.38,
    "high": 131.41,
    "low": 128.72,
    "volume": 69007830.0,
    "rate": 3.17,
    "compare": 3.989999999999995,
    "rate_open": 4.24,
    "rate_high": 4.26,
    "rate_low": 2.13,
    "rate_volume": -19.23
  },
  {
    "index": 504,
    "date": "2022-12-28",
    "close": 126.04,
    "open": 129.67,
    "high": 131.028,
    "low": 125.87,
    "volume": 85438391.0,
    "rate": -2.75,
    "compare": -3.5700000000000074,
    "rate_open": 0.05,
    "rate_high": 1.09,
    "rate_low": -2.89,
    "rate_volume": 12.86
  },
  {
    "index": 503,
    "date": "2022-12-29",
    "close": 129.61,
    "open": 127.99,
    "high": 130.481,
    "low": 127.73,
    "volume": 75703710.0,
    "rate": -0.25,
    "compare": -0.3199999999999932,
    "rate_open": -1.49,
    "rate_high": 0.42,
    "rate_low": -1.69,
    "rate_volume": -1.73
  },
  {
    "index": 502,
    "date": "2022-12-30",
    "close": 129.93,
    "open": 128.41,
    "high": 129.95,
    "low": 127.43,
    "volume": 77034209.0,
    "rate": 3.89,
    "compare": 4.860000000000014,
    "rate_open": 2.67,
    "rate_high": 3.9,
    "rate_low": 1.89,
    "rate_volume": -31.29
  },
  {
    "index": 501,
    "date": "2023-01-03",
    "close": 125.07,
    "open": 130.28,
    "high": 130.9,
    "low": 124.17,
    "volume": 112117471.0,
    "rate": -1.02,
    "compare": -1.2900000000000063,
    "rate_open": 3.1,
    "rate_high": 3.59,
    "rate_low": -1.73,
    "rate_volume": 25.81
  },
  {
    "index": 500,
    "date": "2023-01-04",
    "close": 126.36,
    "open": 126.89,
    "high": 128.656,
    "low": 125.08,
    "volume": 89113633.0,
    "rate": 1.07,
    "compare": 1.3400000000000034,
    "rate_open": 1.5,
    "rate_high": 2.91,
    "rate_low": 0.05,
    "rate_volume": 10.07
  },
  {
    "index": 499,
    "date": "2023-01-05",
    "close": 125.02,
    "open": 127.13,
    "high": 127.77,
    "low": 124.76,
    "volume": 80962708.0,
    "rate": -3.55,
    "compare": -4.6000000000000085,
    "rate_open": -1.92,
    "rate_high": -1.43,
    "rate_low": -3.75,
    "rate_volume": -7.74
  },
  {
    "index": 498,
    "date": "2023-01-06",
    "close": 129.62,
    "open": 126.01,
    "high": 130.29,
    "low": 124.89,
    "volume": 87754715.0,
    "rate": -0.41,
    "compare": -0.5300000000000011,
    "rate_open": -3.18,
    "rate_high": 0.11,
    "rate_low": -4.04,
    "rate_volume": 23.96
  },
  {
    "index": 497,
    "date": "2023-01-09",
    "close": 130.15,
    "open": 130.465,
    "high": 133.41,
    "low": 129.89,
    "volume": 70790813.0,
    "rate": -0.44,
    "compare": -0.5799999999999841,
    "rate_open": -0.2,
    "rate_high": 2.05,
    "rate_low": -0.64,
    "rate_volume": 10.79
  },
  {
    "index": 496,
    "date": "2023-01-10",
    "close": 130.73,
    "open": 130.26,
    "high": 131.264,
    "low": 128.12,
    "volume": 63896155.0,
    "rate": -2.07,
    "compare": -2.7600000000000193,
    "rate_open": -2.42,
    "rate_high": -1.67,
    "rate_low": -4.02,
    "rate_volume": -8.01
  },
  {
    "index": 495,
    "date": "2023-01-11",
    "close": 133.49,
    "open": 131.25,
    "high": 133.51,
    "low": 130.46,
    "volume": 69458949.0,
    "rate": 0.06,
    "compare": 0.0800000000000125,
    "rate_open": -1.62,
    "rate_high": 0.07,
    "rate_low": -2.21,
    "rate_volume": -2.69
  },
  {
    "index": 494,
    "date": "2023-01-12",
    "close": 133.41,
    "open": 133.88,
    "high": 134.26,
    "low": 131.44,
    "volume": 71379648.0,
    "rate": -1.0,
    "compare": -1.3499999999999943,
    "rate_open": -0.65,
    "rate_high": -0.37,
    "rate_low": -2.46,
    "rate_volume": 23.47
  },
  {
    "index": 493,
    "date": "2023-01-13",
    "close": 134.76,
    "open": 132.03,
    "high": 134.92,
    "low": 131.66,
    "volume": 57809719.0,
    "rate": -0.87,
    "compare": -1.1800000000000068,
    "rate_open": -2.88,
    "rate_high": -0.75,
    "rate_low": -3.15,
    "rate_volume": -9.17
  },
  {
    "index": 492,
    "date": "2023-01-17",
    "close": 135.94,
    "open": 134.83,
    "high": 137.29,
    "low": 134.13,
    "volume": 63646627.0,
    "rate": 0.54,
    "compare": 0.7299999999999898,
    "rate_open": -0.28,
    "rate_high": 1.54,
    "rate_low": -0.8,
    "rate_volume": -8.65
  },
  {
    "index": 491,
    "date": "2023-01-18",
    "close": 135.21,
    "open": 136.815,
    "high": 138.61,
    "low": 135.03,
    "volume": 69672800.0,
    "rate": -0.04,
    "compare": -0.060000000000002274,
    "rate_open": 1.14,
    "rate_high": 2.47,
    "rate_low": -0.18,
    "rate_volume": 19.55
  },
  {
    "index": 490,
    "date": "2023-01-19",
    "close": 135.27,
    "open": 134.08,
    "high": 136.25,
    "low": 133.77,
    "volume": 58280413.0,
    "rate": -1.89,
    "compare": -2.5999999999999943,
    "rate_open": -2.75,
    "rate_high": -1.18,
    "rate_low": -2.97,
    "rate_volume": -27.35
  },
  {
    "index": 489,
    "date": "2023-01-20",
    "close": 137.87,
    "open": 135.28,
    "high": 138.02,
    "low": 134.22,
    "volume": 80223626.0,
    "rate": -2.3,
    "compare": -3.240000000000009,
    "rate_open": -4.13,
    "rate_high": -2.19,
    "rate_low": -4.88,
    "rate_volume": -1.88
  },
  {
    "index": 488,
    "date": "2023-01-23",
    "close": 141.11,
    "open": 138.12,
    "high": 143.315,
    "low": 137.9,
    "volume": 81760313.0,
    "rate": -1.0,
    "compare": -1.4199999999999875,
    "rate_open": -3.09,
    "rate_high": 0.55,
    "rate_low": -3.25,
    "rate_volume": 23.07
  },
  {
    "index": 487,
    "date": "2023-01-24",
    "close": 142.53,
    "open": 140.305,
    "high": 143.16,
    "low": 140.3,
    "volume": 66435142.0,
    "rate": 0.47,
    "compare": 0.6699999999999875,
    "rate_open": -1.1,
    "rate_high": 0.92,
    "rate_low": -1.1,
    "rate_volume": 0.97
  },
  {
    "index": 486,
    "date": "2023-01-25",
    "close": 141.86,
    "open": 140.89,
    "high": 142.43,
    "low": 138.81,
    "volume": 65799349.0,
    "rate": -1.46,
    "compare": -2.0999999999999943,
    "rate_open": -2.13,
    "rate_high": -1.06,
    "rate_low": -3.58,
    "rate_volume": 21.61
  },
  {
    "index": 485,
    "date": "2023-01-26",
    "close": 143.96,
    "open": 143.17,
    "high": 144.25,
    "low": 141.9,
    "volume": 54105068.0,
    "rate": -1.35,
    "compare": -1.9699999999999989,
    "rate_open": -1.89,
    "rate_high": -1.15,
    "rate_low": -2.76,
    "rate_volume": -23.32
  },
  {
    "index": 484,
    "date": "2023-01-27",
    "close": 145.93,
    "open": 143.155,
    "high": 147.23,
    "low": 143.08,
    "volume": 70555843.0,
    "rate": 2.05,
    "compare": 2.930000000000007,
    "rate_open": 0.11,
    "rate_high": 2.96,
    "rate_low": 0.06,
    "rate_volume": 10.22
  },
  {
    "index": 483,
    "date": "2023-01-30",
    "close": 143.0,
    "open": 144.955,
    "high": 145.55,
    "low": 142.85,
    "volume": 64015274.0,
    "rate": -0.89,
    "compare": -1.289999999999992,
    "rate_open": 0.46,
    "rate_high": 0.87,
    "rate_low": -1.0,
    "rate_volume": -2.82
  },
  {
    "index": 482,
    "date": "2023-01-31",
    "close": 144.29,
    "open": 142.7,
    "high": 144.34,
    "low": 142.28,
    "volume": 65874459.0,
    "rate": -0.78,
    "compare": -1.1400000000000148,
    "rate_open": -1.88,
    "rate_high": -0.75,
    "rate_low": -2.17,
    "rate_volume": -15.18
  },
  {
    "index": 481,
    "date": "2023-02-01",
    "close": 145.43,
    "open": 143.97,
    "high": 146.61,
    "low": 141.32,
    "volume": 77663633.0,
    "rate": -3.57,
    "compare": -5.389999999999986,
    "rate_open": -4.54,
    "rate_high": -2.79,
    "rate_low": -6.3,
    "rate_volume": -34.37
  },
  {
    "index": 480,
    "date": "2023-02-02",
    "close": 150.82,
    "open": 148.9,
    "high": 151.18,
    "low": 148.17,
    "volume": 118338980.0,
    "rate": -2.38,
    "compare": -3.680000000000007,
    "rate_open": -3.62,
    "rate_high": -2.15,
    "rate_low": -4.1,
    "rate_volume": -23.33
  },
  {
    "index": 479,
    "date": "2023-02-03",
    "close": 154.5,
    "open": 148.03,
    "high": 157.38,
    "low": 147.83,
    "volume": 154357337.0,
    "rate": 1.83,
    "compare": 2.7700000000000102,
    "rate_open": -2.44,
    "rate_high": 3.72,
    "rate_low": -2.57,
    "rate_volume": 120.96
  },
  {
    "index": 478,
    "date": "2023-02-06",
    "close": 151.73,
    "open": 152.575,
    "high": 153.1,
    "low": 150.78,
    "volume": 69858306.0,
    "rate": -1.89,
    "compare": -2.920000000000016,
    "rate_open": -1.34,
    "rate_high": -1.0,
    "rate_low": -2.5,
    "rate_volume": -16.16
  },
  {
    "index": 477,
    "date": "2023-02-07",
    "close": 154.65,
    "open": 150.64,
    "high": 155.23,
    "low": 150.64,
    "volume": 83322551.0,
    "rate": 1.8,
    "compare": 2.730000000000018,
    "rate_open": -0.84,
    "rate_high": 2.18,
    "rate_low": -0.84,
    "rate_volume": 29.95
  },
  {
    "index": 476,
    "date": "2023-02-08",
    "close": 151.92,
    "open": 153.88,
    "high": 154.58,
    "low": 151.168,
    "volume": 64120079.0,
    "rate": 0.7,
    "compare": 1.049999999999983,
    "rate_open": 2.0,
    "rate_high": 2.46,
    "rate_low": 0.2,
    "rate_volume": 14.49
  },
  {
    "index": 475,
    "date": "2023-02-09",
    "close": 150.87,
    "open": 153.775,
    "high": 154.33,
    "low": 150.42,
    "volume": 56007143.0,
    "rate": -0.09,
    "compare": -0.13999999999998636,
    "rate_open": 1.83,
    "rate_high": 2.2,
    "rate_low": -0.39,
    "rate_volume": -2.51
  },
  {
    "index": 474,
    "date": "2023-02-10",
    "close": 151.01,
    "open": 149.46,
    "high": 151.34,
    "low": 149.22,
    "volume": 57450708.0,
    "rate": -1.85,
    "compare": -2.8400000000000034,
    "rate_open": -2.85,
    "rate_high": -1.63,
    "rate_low": -3.01,
    "rate_volume": -7.63
  },
  {
    "index": 473,
    "date": "2023-02-13",
    "close": 153.85,
    "open": 150.952,
    "high": 154.26,
    "low": 150.92,
    "volume": 62199013.0,
    "rate": 0.42,
    "compare": 0.6500000000000057,
    "rate_open": -1.47,
    "rate_high": 0.69,
    "rate_low": -1.49,
    "rate_volume": 0.8
  },
  {
    "index": 472,
    "date": "2023-02-14",
    "close": 153.2,
    "open": 152.12,
    "high": 153.77,
    "low": 150.86,
    "volume": 61707573.0,
    "rate": -1.37,
    "compare": -2.130000000000024,
    "rate_open": -2.07,
    "rate_high": -1.0,
    "rate_low": -2.88,
    "rate_volume": -6.03
  },
  {
    "index": 471,
    "date": "2023-02-15",
    "close": 155.33,
    "open": 153.11,
    "high": 155.5,
    "low": 152.88,
    "volume": 65669252.0,
    "rate": 1.05,
    "compare": 1.6200000000000045,
    "rate_open": -0.39,
    "rate_high": 1.16,
    "rate_low": -0.54,
    "rate_volume": -3.67
  },
  {
    "index": 470,
    "date": "2023-02-16",
    "close": 153.71,
    "open": 153.51,
    "high": 156.33,
    "low": 153.347,
    "volume": 68167942.0,
    "rate": 0.76,
    "compare": 1.1599999999999966,
    "rate_open": 0.63,
    "rate_high": 2.48,
    "rate_low": 0.52,
    "rate_volume": 15.26
  },
  {
    "index": 469,
    "date": "2023-02-17",
    "close": 152.55,
    "open": 152.35,
    "high": 153.0,
    "low": 150.85,
    "volume": 59144118.0,
    "rate": 2.74,
    "compare": 4.070000000000022,
    "rate_open": 2.61,
    "rate_high": 3.04,
    "rate_low": 1.6,
    "rate_volume": 0.47
  },
  {
    "index": 468,
    "date": "2023-02-21",
    "close": 148.48,
    "open": 150.2,
    "high": 151.3,
    "low": 148.405,
    "volume": 58867230.0,
    "rate": -0.29,
    "compare": -0.4300000000000068,
    "rate_open": 0.87,
    "rate_high": 1.6,
    "rate_low": -0.34,
    "rate_volume": 15.4
  },
  {
    "index": 467,
    "date": "2023-02-22",
    "close": 148.91,
    "open": 148.87,
    "high": 149.95,
    "low": 147.16,
    "volume": 51011305.0,
    "rate": -0.33,
    "compare": -0.4900000000000091,
    "rate_open": -0.35,
    "rate_high": 0.37,
    "rate_low": -1.5,
    "rate_volume": 5.41
  },
  {
    "index": 466,
    "date": "2023-02-23",
    "close": 149.4,
    "open": 150.09,
    "high": 150.34,
    "low": 147.24,
    "volume": 48394249.0,
    "rate": 1.83,
    "compare": 2.6899999999999977,
    "rate_open": 2.3,
    "rate_high": 2.47,
    "rate_low": 0.36,
    "rate_volume": -12.76
  },
  {
    "index": 465,
    "date": "2023-02-24",
    "close": 146.71,
    "open": 147.11,
    "high": 147.19,
    "low": 145.72,
    "volume": 55469606.0,
    "rate": -0.82,
    "compare": -1.2099999999999795,
    "rate_open": -0.55,
    "rate_high": -0.49,
    "rate_low": -1.49,
    "rate_volume": 23.27
  },
  {
    "index": 464,
    "date": "2023-02-27",
    "close": 147.92,
    "open": 147.71,
    "high": 149.17,
    "low": 147.45,
    "volume": 44998470.0,
    "rate": 0.35,
    "compare": 0.5099999999999909,
    "rate_open": 0.2,
    "rate_high": 1.19,
    "rate_low": 0.03,
    "rate_volume": -10.98
  },
  {
    "index": 463,
    "date": "2023-02-28",
    "close": 147.41,
    "open": 147.05,
    "high": 149.08,
    "low": 146.83,
    "volume": 50546998.0,
    "rate": 1.45,
    "compare": 2.0999999999999943,
    "rate_open": 1.2,
    "rate_high": 2.59,
    "rate_low": 1.05,
    "rate_volume": -8.89
  },
  {
    "index": 462,
    "date": "2023-03-01",
    "close": 145.31,
    "open": 146.83,
    "high": 147.228,
    "low": 145.01,
    "volume": 55478991.0,
    "rate": -0.41,
    "compare": -0.5999999999999943,
    "rate_open": 0.63,
    "rate_high": 0.9,
    "rate_low": -0.62,
    "rate_volume": 6.12
  },
  {
    "index": 461,
    "date": "2023-03-02",
    "close": 145.91,
    "open": 144.38,
    "high": 146.71,
    "low": 143.9,
    "volume": 52279761.0,
    "rate": -3.39,
    "compare": -5.1200000000000045,
    "rate_open": -4.4,
    "rate_high": -2.86,
    "rate_low": -4.72,
    "rate_volume": -26.09
  },
  {
    "index": 460,
    "date": "2023-03-03",
    "close": 151.03,
    "open": 148.045,
    "high": 151.11,
    "low": 147.33,
    "volume": 70732297.0,
    "rate": -1.82,
    "compare": -2.8000000000000114,
    "rate_open": -3.76,
    "rate_high": -1.77,
    "rate_low": -4.23,
    "rate_volume": -19.22
  },
  {
    "index": 459,
    "date": "2023-03-06",
    "close": 153.83,
    "open": 153.785,
    "high": 156.3,
    "low": 153.46,
    "volume": 87558028.0,
    "rate": 1.47,
    "compare": 2.230000000000018,
    "rate_open": 1.44,
    "rate_high": 3.1,
    "rate_low": 1.23,
    "rate_volume": 55.85
  },
  {
    "index": 458,
    "date": "2023-03-07",
    "close": 151.6,
    "open": 153.7,
    "high": 154.03,
    "low": 151.13,
    "volume": 56182028.0,
    "rate": -0.83,
    "compare": -1.2700000000000102,
    "rate_open": 0.54,
    "rate_high": 0.76,
    "rate_low": -1.14,
    "rate_volume": 19.02
  },
  {
    "index": 457,
    "date": "2023-03-08",
    "close": 152.87,
    "open": 152.81,
    "high": 153.47,
    "low": 151.83,
    "volume": 47204791.0,
    "rate": 1.51,
    "compare": 2.280000000000001,
    "rate_open": 1.47,
    "rate_high": 1.91,
    "rate_low": 0.82,
    "rate_volume": -12.31
  },
  {
    "index": 456,
    "date": "2023-03-09",
    "close": 150.59,
    "open": 153.559,
    "high": 154.535,
    "low": 150.225,
    "volume": 53833582.0,
    "rate": 1.41,
    "compare": 2.0900000000000034,
    "rate_open": 3.41,
    "rate_high": 4.06,
    "rate_low": 1.16,
    "rate_volume": -21.49
  },
  {
    "index": 455,
    "date": "2023-03-10",
    "close": 148.5,
    "open": 150.21,
    "high": 150.94,
    "low": 147.61,
    "volume": 68572400.0,
    "rate": -1.31,
    "compare": -1.9699999999999989,
    "rate_open": -0.17,
    "rate_high": 0.31,
    "rate_low": -1.9,
    "rate_volume": -18.81
  },
  {
    "index": 454,
    "date": "2023-03-13",
    "close": 150.47,
    "open": 147.805,
    "high": 153.14,
    "low": 147.7,
    "volume": 84457122.0,
    "rate": -1.39,
    "compare": -2.1200000000000045,
    "rate_open": -3.14,
    "rate_high": 0.36,
    "rate_low": -3.2,
    "rate_volume": 14.6
  },
  {
    "index": 453,
    "date": "2023-03-14",
    "close": 152.59,
    "open": 151.28,
    "high": 153.4,
    "low": 150.1,
    "volume": 73695893.0,
    "rate": -0.26,
    "compare": -0.4000000000000057,
    "rate_open": -1.12,
    "rate_high": 0.27,
    "rate_low": -1.89,
    "rate_volume": -4.5
  },
  {
    "index": 452,
    "date": "2023-03-15",
    "close": 152.99,
    "open": 151.19,
    "high": 153.245,
    "low": 149.92,
    "volume": 77167866.0,
    "rate": -1.84,
    "compare": -2.859999999999985,
    "rate_open": -2.99,
    "rate_high": -1.67,
    "rate_low": -3.8,
    "rate_volume": 1.2
  },
  {
    "index": 451,
    "date": "2023-03-16",
    "close": 155.85,
    "open": 152.16,
    "high": 156.46,
    "low": 151.64,
    "volume": 76254419.0,
    "rate": 0.55,
    "compare": 0.8499999999999943,
    "rate_open": -1.83,
    "rate_high": 0.94,
    "rate_low": -2.17,
    "rate_volume": -22.93
  },
  {
    "index": 450,
    "date": "2023-03-17",
    "close": 155.0,
    "open": 156.08,
    "high": 156.74,
    "low": 154.28,
    "volume": 98944633.0,
    "rate": -1.52,
    "compare": -2.4000000000000057,
    "rate_open": -0.84,
    "rate_high": -0.42,
    "rate_low": -1.98,
    "rate_volume": 34.36
  },
  {
    "index": 449,
    "date": "2023-03-20",
    "close": 157.4,
    "open": 155.07,
    "high": 157.82,
    "low": 154.15,
    "volume": 73641415.0,
    "rate": -1.18,
    "compare": -1.8799999999999955,
    "rate_open": -2.64,
    "rate_high": -0.92,
    "rate_low": -3.22,
    "rate_volume": -0.4
  },
  {
    "index": 448,
    "date": "2023-03-21",
    "close": 159.28,
    "open": 157.32,
    "high": 159.4,
    "low": 156.54,
    "volume": 73938285.0,
    "rate": 0.92,
    "compare": 1.4499999999999886,
    "rate_open": -0.32,
    "rate_high": 0.99,
    "rate_low": -0.82,
    "rate_volume": -2.33
  },
  {
    "index": 447,
    "date": "2023-03-22",
    "close": 157.83,
    "open": 159.3,
    "high": 162.14,
    "low": 157.81,
    "volume": 75701811.0,
    "rate": -0.69,
    "compare": -1.0999999999999943,
    "rate_open": 0.23,
    "rate_high": 2.02,
    "rate_low": -0.7,
    "rate_volume": 11.95
  },
  {
    "index": 446,
    "date": "2023-03-23",
    "close": 158.93,
    "open": 158.83,
    "high": 161.55,
    "low": 157.68,
    "volume": 67622060.0,
    "rate": -0.82,
    "compare": -1.3199999999999932,
    "rate_open": -0.89,
    "rate_high": 0.81,
    "rate_low": -1.6,
    "rate_volume": 14.12
  },
  {
    "index": 445,
    "date": "2023-03-24",
    "close": 160.25,
    "open": 158.86,
    "high": 160.34,
    "low": 157.85,
    "volume": 59256343.0,
    "rate": 1.24,
    "compare": 1.9699999999999989,
    "rate_open": 0.37,
    "rate_high": 1.3,
    "rate_low": -0.27,
    "rate_volume": 13.11
  },
  {
    "index": 444,
    "date": "2023-03-27",
    "close": 158.28,
    "open": 159.94,
    "high": 160.77,
    "low": 157.87,
    "volume": 52390266.0,
    "rate": 0.4,
    "compare": 0.6299999999999955,
    "rate_open": 1.45,
    "rate_high": 1.98,
    "rate_low": 0.14,
    "rate_volume": 13.91
  },
  {
    "index": 443,
    "date": "2023-03-28",
    "close": 157.65,
    "open": 157.97,
    "high": 158.49,
    "low": 155.98,
    "volume": 45992152.0,
    "rate": -1.94,
    "compare": -3.1200000000000045,
    "rate_open": -1.74,
    "rate_high": -1.42,
    "rate_low": -2.98,
    "rate_volume": -10.36
  },
  {
    "index": 442,
    "date": "2023-03-29",
    "close": 160.77,
    "open": 159.37,
    "high": 161.05,
    "low": 159.35,
    "volume": 51305691.0,
    "rate": -0.98,
    "compare": -1.5900000000000034,
    "rate_open": -1.84,
    "rate_high": -0.81,
    "rate_low": -1.85,
    "rate_volume": 3.64
  },
  {
    "index": 441,
    "date": "2023-03-30",
    "close": 162.36,
    "open": 161.53,
    "high": 162.47,
    "low": 161.271,
    "volume": 49501689.0,
    "rate": -1.54,
    "compare": -2.539999999999992,
    "rate_open": -2.04,
    "rate_high": -1.47,
    "rate_low": -2.2,
    "rate_volume": -28.0
  },
  {
    "index": 440,
    "date": "2023-03-31",
    "close": 164.9,
    "open": 162.44,
    "high": 165.0,
    "low": 161.91,
    "volume": 68749792.0,
    "rate": -0.76,
    "compare": -1.2699999999999818,
    "rate_open": -2.24,
    "rate_high": -0.7,
    "rate_low": -2.56,
    "rate_volume": 20.66
  },
  {
    "index": 439,
    "date": "2023-04-03",
    "close": 166.17,
    "open": 164.27,
    "high": 166.29,
    "low": 164.22,
    "volume": 56976187.0,
    "rate": 0.33,
    "compare": 0.539999999999992,
    "rate_open": -0.82,
    "rate_high": 0.4,
    "rate_low": -0.85,
    "rate_volume": 23.12
  },
  {
    "index": 438,
    "date": "2023-04-04",
    "close": 165.63,
    "open": 166.595,
    "high": 166.84,
    "low": 165.11,
    "volume": 46278295.0,
    "rate": 1.14,
    "compare": 1.8700000000000045,
    "rate_open": 1.73,
    "rate_high": 1.88,
    "rate_low": 0.82,
    "rate_volume": -10.16
  },
  {
    "index": 437,
    "date": "2023-04-05",
    "close": 163.76,
    "open": 164.74,
    "high": 165.05,
    "low": 161.8,
    "volume": 51511744.0,
    "rate": -0.55,
    "compare": -0.9000000000000057,
    "rate_open": 0.05,
    "rate_high": 0.24,
    "rate_low": -1.74,
    "rate_volume": 13.49
  },
  {
    "index": 436,
    "date": "2023-04-06",
    "close": 164.66,
    "open": 162.43,
    "high": 164.958,
    "low": 162.0,
    "volume": 45390123.0,
    "rate": 1.62,
    "compare": 2.6299999999999955,
    "rate_open": 0.25,
    "rate_high": 1.81,
    "rate_low": -0.02,
    "rate_volume": -4.88
  },
  {
    "index": 435,
    "date": "2023-04-10",
    "close": 162.03,
    "open": 161.42,
    "high": 162.03,
    "low": 160.08,
    "volume": 47716882.0,
    "rate": 0.76,
    "compare": 1.2299999999999898,
    "rate_open": 0.39,
    "rate_high": 0.76,
    "rate_low": -0.45,
    "rate_volume": 0.15
  },
  {
    "index": 434,
    "date": "2023-04-11",
    "close": 160.8,
    "open": 162.35,
    "high": 162.36,
    "low": 160.51,
    "volume": 47644217.0,
    "rate": 0.44,
    "compare": 0.700000000000017,
    "rate_open": 1.41,
    "rate_high": 1.41,
    "rate_low": 0.26,
    "rate_volume": -4.96
  },
  {
    "index": 433,
    "date": "2023-04-12",
    "close": 160.1,
    "open": 161.22,
    "high": 162.06,
    "low": 159.78,
    "volume": 50133062.0,
    "rate": -3.3,
    "compare": -5.460000000000008,
    "rate_open": -2.62,
    "rate_high": -2.11,
    "rate_low": -3.49,
    "rate_volume": -26.75
  },
  {
    "index": 432,
    "date": "2023-04-13",
    "close": 165.56,
    "open": 161.63,
    "high": 165.8,
    "low": 161.42,
    "volume": 68445649.0,
    "rate": 0.21,
    "compare": 0.3499999999999943,
    "rate_open": -2.17,
    "rate_high": 0.36,
    "rate_low": -2.29,
    "rate_volume": 38.59
  },
  {
    "index": 431,
    "date": "2023-04-14",
    "close": 165.21,
    "open": 164.59,
    "high": 166.32,
    "low": 163.82,
    "volume": 49386480.0,
    "rate": -0.01,
    "compare": -0.01999999999998181,
    "rate_open": -0.39,
    "rate_high": 0.66,
    "rate_low": -0.85,
    "rate_volume": 18.96
  },
  {
    "index": 430,
    "date": "2023-04-17",
    "close": 165.23,
    "open": 165.09,
    "high": 165.39,
    "low": 164.03,
    "volume": 41516217.0,
    "rate": -0.74,
    "compare": -1.240000000000009,
    "rate_open": -0.83,
    "rate_high": -0.65,
    "rate_low": -1.47,
    "rate_volume": -16.84
  },
  {
    "index": 429,
    "date": "2023-04-18",
    "close": 166.47,
    "open": 166.1,
    "high": 167.41,
    "low": 165.65,
    "volume": 49923008.0,
    "rate": -0.69,
    "compare": -1.1599999999999966,
    "rate_open": -0.91,
    "rate_high": -0.13,
    "rate_low": -1.18,
    "rate_volume": 4.62
  },
  {
    "index": 428,
    "date": "2023-04-19",
    "close": 167.63,
    "open": 165.8,
    "high": 168.16,
    "low": 165.54,
    "volume": 47720166.0,
    "rate": 0.59,
    "compare": 0.9799999999999898,
    "rate_open": -0.51,
    "rate_high": 0.91,
    "rate_low": -0.67,
    "rate_volume": -9.03
  },
  {
    "index": 427,
    "date": "2023-04-20",
    "close": 166.65,
    "open": 166.09,
    "high": 167.87,
    "low": 165.56,
    "volume": 52456377.0,
    "rate": 0.99,
    "compare": 1.6299999999999955,
    "rate_open": 0.65,
    "rate_high": 1.73,
    "rate_low": 0.33,
    "rate_volume": -10.08
  },
  {
    "index": 426,
    "date": "2023-04-21",
    "close": 165.02,
    "open": 165.05,
    "high": 166.452,
    "low": 164.49,
    "volume": 58337341.0,
    "rate": -0.19,
    "compare": -0.3100000000000023,
    "rate_open": -0.17,
    "rate_high": 0.68,
    "rate_low": -0.51,
    "rate_volume": 39.07
  },
  {
    "index": 425,
    "date": "2023-04-24",
    "close": 165.33,
    "open": 165.0,
    "high": 165.6,
    "low": 163.89,
    "volume": 41949581.0,
    "rate": 0.95,
    "compare": 1.5600000000000023,
    "rate_open": 0.75,
    "rate_high": 1.12,
    "rate_low": 0.07,
    "rate_volume": -13.89
  },
  {
    "index": 424,
    "date": "2023-04-25",
    "close": 163.77,
    "open": 165.19,
    "high": 166.305,
    "low": 163.73,
    "volume": 48714063.0,
    "rate": 0.01,
    "compare": 0.010000000000019327,
    "rate_open": 0.87,
    "rate_high": 1.55,
    "rate_low": -0.02,
    "rate_volume": 7.07
  },
  {
    "index": 423,
    "date": "2023-04-26",
    "close": 163.76,
    "open": 163.055,
    "high": 165.28,
    "low": 162.8,
    "volume": 45498796.0,
    "rate": -2.76,
    "compare": -4.650000000000006,
    "rate_open": -3.18,
    "rate_high": -1.86,
    "rate_low": -3.33,
    "rate_volume": -29.9
  },
  {
    "index": 422,
    "date": "2023-04-27",
    "close": 168.41,
    "open": 165.19,
    "high": 168.56,
    "low": 165.19,
    "volume": 64902329.0,
    "rate": -0.75,
    "compare": -1.2700000000000102,
    "rate_open": -2.65,
    "rate_high": -0.66,
    "rate_low": -2.65,
    "rate_volume": 17.42
  },
  {
    "index": 421,
    "date": "2023-04-28",
    "close": 169.68,
    "open": 168.49,
    "high": 169.85,
    "low": 167.88,
    "volume": 55275851.0,
    "rate": 0.05,
    "compare": 0.09000000000000341,
    "rate_open": -0.65,
    "rate_high": 0.15,
    "rate_low": -1.01,
    "rate_volume": 5.34
  },
  {
    "index": 420,
    "date": "2023-05-01",
    "close": 169.59,
    "open": 169.28,
    "high": 170.45,
    "low": 168.64,
    "volume": 52472936.0,
    "rate": 0.62,
    "compare": 1.0500000000000114,
    "rate_open": 0.44,
    "rate_high": 1.13,
    "rate_low": 0.06,
    "rate_volume": 8.36
  },
  {
    "index": 419,
    "date": "2023-05-02",
    "close": 168.54,
    "open": 170.09,
    "high": 170.35,
    "low": 167.54,
    "volume": 48425696.0,
    "rate": 0.65,
    "compare": 1.0900000000000034,
    "rate_open": 1.58,
    "rate_high": 1.73,
    "rate_low": 0.05,
    "rate_volume": -25.65
  },
  {
    "index": 418,
    "date": "2023-05-03",
    "close": 167.45,
    "open": 169.5,
    "high": 170.92,
    "low": 167.16,
    "volume": 65136018.0,
    "rate": 1.0,
    "compare": 1.6599999999999966,
    "rate_open": 2.24,
    "rate_high": 3.09,
    "rate_low": 0.83,
    "rate_volume": -19.82
  },
  {
    "index": 417,
    "date": "2023-05-04",
    "close": 165.79,
    "open": 164.89,
    "high": 167.04,
    "low": 164.31,
    "volume": 81235427.0,
    "rate": -4.48,
    "compare": -7.780000000000001,
    "rate_open": -5.0,
    "rate_high": -3.76,
    "rate_low": -5.34,
    "rate_volume": -28.4
  },
  {
    "index": 416,
    "date": "2023-05-05",
    "close": 173.57,
    "open": 170.975,
    "high": 174.3,
    "low": 170.76,
    "volume": 113453171.0,
    "rate": 0.04,
    "compare": 0.06999999999999318,
    "rate_open": -1.46,
    "rate_high": 0.46,
    "rate_low": -1.58,
    "rate_volume": 102.73
  },
  {
    "index": 415,
    "date": "2023-05-08",
    "close": 173.5,
    "open": 172.48,
    "high": 173.85,
    "low": 172.11,
    "volume": 55962793.0,
    "rate": 1.01,
    "compare": 1.7299999999999898,
    "rate_open": 0.41,
    "rate_high": 1.21,
    "rate_low": 0.2,
    "rate_volume": 23.46
  },
  {
    "index": 414,
    "date": "2023-05-09",
    "close": 171.77,
    "open": 173.05,
    "high": 173.54,
    "low": 171.6,
    "volume": 45326874.0,
    "rate": -1.03,
    "compare": -1.7849999999999966,
    "rate_open": -0.29,
    "rate_high": -0.01,
    "rate_low": -1.13,
    "rate_volume": -15.63
  },
  {
    "index": 413,
    "date": "2023-05-10",
    "close": 173.555,
    "open": 173.02,
    "high": 174.03,
    "low": 171.9,
    "volume": 53724501.0,
    "rate": -0.11,
    "compare": -0.19499999999999318,
    "rate_open": -0.42,
    "rate_high": 0.16,
    "rate_low": -1.06,
    "rate_volume": 8.5
  },
  {
    "index": 412,
    "date": "2023-05-11",
    "close": 173.75,
    "open": 173.85,
    "high": 174.59,
    "low": 172.17,
    "volume": 49514676.0,
    "rate": 0.68,
    "compare": 1.1800000000000068,
    "rate_open": 0.74,
    "rate_high": 1.17,
    "rate_low": -0.23,
    "rate_volume": 8.74
  },
  {
    "index": 411,
    "date": "2023-05-12",
    "close": 172.57,
    "open": 173.62,
    "high": 174.06,
    "low": 171.0,
    "volume": 45533138.0,
    "rate": 0.29,
    "compare": 0.5,
    "rate_open": 0.9,
    "rate_high": 1.16,
    "rate_low": -0.62,
    "rate_volume": 22.18
  },
  {
    "index": 410,
    "date": "2023-05-15",
    "close": 172.07,
    "open": 173.16,
    "high": 173.21,
    "low": 171.47,
    "volume": 37266659.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.63,
    "rate_high": 0.66,
    "rate_low": -0.35,
    "rate_volume": -11.5
  },
  {
    "index": 409,
    "date": "2023-05-16",
    "close": 172.07,
    "open": 171.99,
    "high": 173.138,
    "low": 171.799,
    "volume": 42110293.0,
    "rate": -0.36,
    "compare": -0.6200000000000045,
    "rate_open": -0.41,
    "rate_high": 0.26,
    "rate_low": -0.52,
    "rate_volume": -27.34
  },
  {
    "index": 408,
    "date": "2023-05-17",
    "close": 172.69,
    "open": 171.71,
    "high": 172.925,
    "low": 170.42,
    "volume": 57951604.0,
    "rate": -1.35,
    "compare": -2.3600000000000136,
    "rate_open": -1.91,
    "rate_high": -1.21,
    "rate_low": -2.64,
    "rate_volume": -11.52
  },
  {
    "index": 407,
    "date": "2023-05-18",
    "close": 175.05,
    "open": 173.0,
    "high": 175.24,
    "low": 172.58,
    "volume": 65496657.0,
    "rate": -0.06,
    "compare": -0.10999999999998522,
    "rate_open": -1.23,
    "rate_high": 0.05,
    "rate_low": -1.47,
    "rate_volume": 17.36
  },
  {
    "index": 406,
    "date": "2023-05-19",
    "close": 175.16,
    "open": 176.39,
    "high": 176.39,
    "low": 174.94,
    "volume": 55809475.0,
    "rate": 0.55,
    "compare": 0.960000000000008,
    "rate_open": 1.26,
    "rate_high": 1.26,
    "rate_low": 0.42,
    "rate_volume": 28.09
  },
  {
    "index": 405,
    "date": "2023-05-22",
    "close": 174.2,
    "open": 173.98,
    "high": 174.71,
    "low": 173.45,
    "volume": 43570932.0,
    "rate": 1.54,
    "compare": 2.6399999999999864,
    "rate_open": 1.41,
    "rate_high": 1.84,
    "rate_low": 1.1,
    "rate_volume": -14.14
  },
  {
    "index": 404,
    "date": "2023-05-23",
    "close": 171.56,
    "open": 173.13,
    "high": 173.379,
    "low": 171.275,
    "volume": 50747263.0,
    "rate": -0.16,
    "compare": -0.28000000000000114,
    "rate_open": 0.75,
    "rate_high": 0.9,
    "rate_low": -0.33,
    "rate_volume": 12.41
  },
  {
    "index": 403,
    "date": "2023-05-24",
    "close": 171.84,
    "open": 171.09,
    "high": 172.418,
    "low": 170.52,
    "volume": 45143488.0,
    "rate": -0.66,
    "compare": -1.1500000000000057,
    "rate_open": -1.1,
    "rate_high": -0.33,
    "rate_low": -1.43,
    "rate_volume": -19.47
  },
  {
    "index": 402,
    "date": "2023-05-25",
    "close": 172.99,
    "open": 172.41,
    "high": 173.895,
    "low": 171.69,
    "volume": 56058258.0,
    "rate": -1.39,
    "compare": -2.4399999999999977,
    "rate_open": -1.72,
    "rate_high": -0.87,
    "rate_low": -2.13,
    "rate_volume": 2.23
  },
  {
    "index": 401,
    "date": "2023-05-26",
    "close": 175.43,
    "open": 173.32,
    "high": 175.77,
    "low": 173.11,
    "volume": 54834975.0,
    "rate": -1.05,
    "compare": -1.8700000000000045,
    "rate_open": -2.24,
    "rate_high": -0.86,
    "rate_low": -2.36,
    "rate_volume": -2.02
  },
  {
    "index": 400,
    "date": "2023-05-30",
    "close": 177.3,
    "open": 176.96,
    "high": 178.99,
    "low": 176.57,
    "volume": 55964401.0,
    "rate": 0.03,
    "compare": 0.05000000000001137,
    "rate_open": -0.16,
    "rate_high": 0.98,
    "rate_low": -0.38,
    "rate_volume": -43.83
  },
  {
    "index": 399,
    "date": "2023-05-31",
    "close": 177.25,
    "open": 177.325,
    "high": 179.35,
    "low": 176.76,
    "volume": 99625288.0,
    "rate": -1.58,
    "compare": -2.8400000000000034,
    "rate_open": -1.54,
    "rate_high": -0.41,
    "rate_low": -1.85,
    "rate_volume": 44.59
  },
  {
    "index": 398,
    "date": "2023-06-01",
    "close": 180.09,
    "open": 177.7,
    "high": 180.12,
    "low": 176.931,
    "volume": 68901809.0,
    "rate": -0.48,
    "compare": -0.8599999999999852,
    "rate_open": -1.8,
    "rate_high": -0.46,
    "rate_low": -2.22,
    "rate_volume": 11.14
  },
  {
    "index": 397,
    "date": "2023-06-02",
    "close": 180.95,
    "open": 181.03,
    "high": 181.78,
    "low": 179.26,
    "volume": 61996913.0,
    "rate": 0.76,
    "compare": 1.3699999999999761,
    "rate_open": 0.81,
    "rate_high": 1.23,
    "rate_low": -0.18,
    "rate_volume": -49.16
  },
  {
    "index": 396,
    "date": "2023-06-05",
    "close": 179.58,
    "open": 182.63,
    "high": 184.951,
    "low": 178.035,
    "volume": 121946497.0,
    "rate": 0.21,
    "compare": 0.37000000000000455,
    "rate_open": 1.91,
    "rate_high": 3.2,
    "rate_low": -0.66,
    "rate_volume": 88.05
  },
  {
    "index": 395,
    "date": "2023-06-06",
    "close": 179.21,
    "open": 179.965,
    "high": 180.12,
    "low": 177.43,
    "volume": 64848374.0,
    "rate": 0.78,
    "compare": 1.3900000000000148,
    "rate_open": 1.21,
    "rate_high": 1.29,
    "rate_low": -0.22,
    "rate_volume": 4.69
  },
  {
    "index": 394,
    "date": "2023-06-07",
    "close": 177.82,
    "open": 178.44,
    "high": 181.21,
    "low": 177.32,
    "volume": 61944615.0,
    "rate": -1.52,
    "compare": -2.75,
    "rate_open": -1.18,
    "rate_high": 0.35,
    "rate_low": -1.8,
    "rate_volume": 23.36
  },
  {
    "index": 393,
    "date": "2023-06-08",
    "close": 180.57,
    "open": 177.895,
    "high": 180.84,
    "low": 177.46,
    "volume": 50214881.0,
    "rate": -0.22,
    "compare": -0.3900000000000148,
    "rate_open": -1.69,
    "rate_high": -0.07,
    "rate_low": -1.93,
    "rate_volume": 2.69
  },
  {
    "index": 392,
    "date": "2023-06-09",
    "close": 180.96,
    "open": 181.5,
    "high": 182.23,
    "low": 180.63,
    "volume": 48899973.0,
    "rate": -1.54,
    "compare": -2.829999999999984,
    "rate_open": -1.25,
    "rate_high": -0.85,
    "rate_low": -1.72,
    "rate_volume": -10.69
  },
  {
    "index": 391,
    "date": "2023-06-12",
    "close": 183.79,
    "open": 181.27,
    "high": 183.89,
    "low": 180.97,
    "volume": 54754995.0,
    "rate": 0.26,
    "compare": 0.47999999999998977,
    "rate_open": -1.11,
    "rate_high": 0.32,
    "rate_low": -1.28,
    "rate_volume": -0.32
  },
  {
    "index": 390,
    "date": "2023-06-13",
    "close": 183.31,
    "open": 182.8,
    "high": 184.15,
    "low": 182.44,
    "volume": 54929129.0,
    "rate": -0.35,
    "compare": -0.6399999999999864,
    "rate_open": -0.63,
    "rate_high": 0.11,
    "rate_low": -0.82,
    "rate_volume": -4.41
  },
  {
    "index": 389,
    "date": "2023-06-14",
    "close": 183.95,
    "open": 183.37,
    "high": 184.39,
    "low": 182.02,
    "volume": 57462882.0,
    "rate": -1.11,
    "compare": -2.0600000000000023,
    "rate_open": -1.42,
    "rate_high": -0.87,
    "rate_low": -2.15,
    "rate_volume": -12.18
  },
  {
    "index": 388,
    "date": "2023-06-15",
    "close": 186.01,
    "open": 183.96,
    "high": 186.52,
    "low": 183.78,
    "volume": 65433166.0,
    "rate": 0.59,
    "compare": 1.0900000000000034,
    "rate_open": -0.52,
    "rate_high": 0.87,
    "rate_low": -0.62,
    "rate_volume": -35.38
  },
  {
    "index": 387,
    "date": "2023-06-16",
    "close": 184.92,
    "open": 186.73,
    "high": 186.99,
    "low": 184.27,
    "volume": 101256225.0,
    "rate": -0.05,
    "compare": -0.09000000000000341,
    "rate_open": 0.93,
    "rate_high": 1.07,
    "rate_low": -0.4,
    "rate_volume": 103.33
  },
  {
    "index": 386,
    "date": "2023-06-20",
    "close": 185.01,
    "open": 184.41,
    "high": 186.1,
    "low": 184.41,
    "volume": 49799092.0,
    "rate": 0.57,
    "compare": 1.049999999999983,
    "rate_open": 0.24,
    "rate_high": 1.16,
    "rate_low": 0.24,
    "rate_volume": 0.57
  },
  {
    "index": 385,
    "date": "2023-06-21",
    "close": 183.96,
    "open": 184.9,
    "high": 185.41,
    "low": 182.59,
    "volume": 49515697.0,
    "rate": -1.63,
    "compare": -3.039999999999992,
    "rate_open": -1.12,
    "rate_high": -0.85,
    "rate_low": -2.36,
    "rate_volume": -3.38
  },
  {
    "index": 384,
    "date": "2023-06-22",
    "close": 187.0,
    "open": 183.74,
    "high": 187.045,
    "low": 183.67,
    "volume": 51245327.0,
    "rate": 0.17,
    "compare": 0.3199999999999932,
    "rate_open": -1.57,
    "rate_high": 0.2,
    "rate_low": -1.61,
    "rate_volume": -3.52
  },
  {
    "index": 383,
    "date": "2023-06-23",
    "close": 186.68,
    "open": 185.55,
    "high": 187.56,
    "low": 185.01,
    "volume": 53116996.0,
    "rate": 0.76,
    "compare": 1.4099999999999966,
    "rate_open": 0.15,
    "rate_high": 1.24,
    "rate_low": -0.14,
    "rate_volume": 10.46
  },
  {
    "index": 382,
    "date": "2023-06-26",
    "close": 185.27,
    "open": 186.83,
    "high": 188.05,
    "low": 185.23,
    "volume": 48088661.0,
    "rate": -1.48,
    "compare": -2.789999999999992,
    "rate_open": -0.65,
    "rate_high": -0.01,
    "rate_low": -1.5,
    "rate_volume": -5.21
  },
  {
    "index": 381,
    "date": "2023-06-27",
    "close": 188.06,
    "open": 185.89,
    "high": 188.39,
    "low": 185.67,
    "volume": 50730846.0,
    "rate": -0.63,
    "compare": -1.1899999999999977,
    "rate_open": -1.78,
    "rate_high": -0.45,
    "rate_low": -1.89,
    "rate_volume": -0.95
  },
  {
    "index": 380,
    "date": "2023-06-28",
    "close": 189.25,
    "open": 187.93,
    "high": 189.9,
    "low": 187.6,
    "volume": 51216801.0,
    "rate": -0.18,
    "compare": -0.3400000000000034,
    "rate_open": -0.88,
    "rate_high": 0.16,
    "rate_low": -1.05,
    "rate_volume": 10.51
  },
  {
    "index": 379,
    "date": "2023-06-29",
    "close": 189.59,
    "open": 189.08,
    "high": 190.07,
    "low": 188.94,
    "volume": 46347308.0,
    "rate": -2.26,
    "compare": -4.3799999999999955,
    "rate_open": -2.52,
    "rate_high": -2.01,
    "rate_low": -2.59,
    "rate_volume": -45.61
  },
  {
    "index": 378,
    "date": "2023-06-30",
    "close": 193.97,
    "open": 191.63,
    "high": 194.48,
    "low": 191.26,
    "volume": 85213216.0,
    "rate": 0.78,
    "compare": 1.509999999999991,
    "rate_open": -0.43,
    "rate_high": 1.05,
    "rate_low": -0.62,
    "rate_volume": 170.88
  },
  {
    "index": 377,
    "date": "2023-07-03",
    "close": 192.46,
    "open": 193.78,
    "high": 193.88,
    "low": 191.76,
    "volume": 31458198.0,
    "rate": 0.59,
    "compare": 1.1299999999999955,
    "rate_open": 1.28,
    "rate_high": 1.33,
    "rate_low": 0.22,
    "rate_volume": -32.95
  },
  {
    "index": 376,
    "date": "2023-07-05",
    "close": 191.33,
    "open": 191.565,
    "high": 192.98,
    "low": 190.62,
    "volume": 46920261.0,
    "rate": -0.25,
    "compare": -0.47999999999998977,
    "rate_open": -0.13,
    "rate_high": 0.61,
    "rate_low": -0.62,
    "rate_volume": 3.91
  },
  {
    "index": 375,
    "date": "2023-07-06",
    "close": 191.81,
    "open": 189.84,
    "high": 192.02,
    "low": 189.2,
    "volume": 45156009.0,
    "rate": 0.59,
    "compare": 1.1299999999999955,
    "rate_open": -0.44,
    "rate_high": 0.7,
    "rate_low": -0.78,
    "rate_volume": -3.54
  },
  {
    "index": 374,
    "date": "2023-07-07",
    "close": 190.68,
    "open": 191.41,
    "high": 192.67,
    "low": 190.24,
    "volume": 46814998.0,
    "rate": 1.1,
    "compare": 2.069999999999993,
    "rate_open": 1.48,
    "rate_high": 2.15,
    "rate_low": 0.86,
    "rate_volume": -21.87
  },
  {
    "index": 373,
    "date": "2023-07-10",
    "close": 188.61,
    "open": 189.26,
    "high": 189.99,
    "low": 187.035,
    "volume": 59922163.0,
    "rate": 0.28,
    "compare": 0.5300000000000011,
    "rate_open": 0.63,
    "rate_high": 1.02,
    "rate_low": -0.56,
    "rate_volume": 28.48
  },
  {
    "index": 372,
    "date": "2023-07-11",
    "close": 188.08,
    "open": 189.16,
    "high": 189.3,
    "low": 186.6,
    "volume": 46638119.0,
    "rate": -0.89,
    "compare": -1.6899999999999977,
    "rate_open": -0.32,
    "rate_high": -0.25,
    "rate_low": -1.67,
    "rate_volume": -23.23
  },
  {
    "index": 371,
    "date": "2023-07-12",
    "close": 189.77,
    "open": 189.68,
    "high": 191.7,
    "low": 188.47,
    "volume": 60750248.0,
    "rate": -0.4,
    "compare": -0.7699999999999818,
    "rate_open": -0.45,
    "rate_high": 0.61,
    "rate_low": -1.09,
    "rate_volume": 46.94
  },
  {
    "index": 370,
    "date": "2023-07-13",
    "close": 190.54,
    "open": 190.5,
    "high": 191.19,
    "low": 189.78,
    "volume": 41342338.0,
    "rate": -0.08,
    "compare": -0.15000000000000568,
    "rate_open": -0.1,
    "rate_high": 0.26,
    "rate_low": -0.48,
    "rate_volume": -0.66
  },
  {
    "index": 369,
    "date": "2023-07-14",
    "close": 190.69,
    "open": 190.23,
    "high": 191.18,
    "low": 189.63,
    "volume": 41616242.0,
    "rate": -1.7,
    "compare": -3.3000000000000114,
    "rate_open": -1.94,
    "rate_high": -1.45,
    "rate_low": -2.25,
    "rate_volume": -17.62
  },
  {
    "index": 368,
    "date": "2023-07-17",
    "close": 193.99,
    "open": 191.9,
    "high": 194.32,
    "low": 191.81,
    "volume": 50520159.0,
    "rate": 0.13,
    "compare": 0.2600000000000193,
    "rate_open": -0.94,
    "rate_high": 0.3,
    "rate_low": -0.99,
    "rate_volume": 4.48
  },
  {
    "index": 367,
    "date": "2023-07-18",
    "close": 193.73,
    "open": 193.35,
    "high": 194.33,
    "low": 192.415,
    "volume": 48353774.0,
    "rate": -0.7,
    "compare": -1.3700000000000045,
    "rate_open": -0.9,
    "rate_high": -0.39,
    "rate_low": -1.38,
    "rate_volume": -39.94
  },
  {
    "index": 366,
    "date": "2023-07-19",
    "close": 195.1,
    "open": 193.1,
    "high": 198.23,
    "low": 192.65,
    "volume": 80507323.0,
    "rate": 1.02,
    "compare": 1.9699999999999989,
    "rate_open": -0.02,
    "rate_high": 2.64,
    "rate_low": -0.25,
    "rate_volume": 35.12
  },
  {
    "index": 365,
    "date": "2023-07-20",
    "close": 193.13,
    "open": 195.09,
    "high": 196.47,
    "low": 192.495,
    "volume": 59581196.0,
    "rate": 0.62,
    "compare": 1.1899999999999977,
    "rate_open": 1.64,
    "rate_high": 2.36,
    "rate_low": 0.29,
    "rate_volume": -17.19
  },
  {
    "index": 364,
    "date": "2023-07-21",
    "close": 191.94,
    "open": 194.1,
    "high": 194.97,
    "low": 191.23,
    "volume": 71951683.0,
    "rate": -0.42,
    "compare": -0.8100000000000023,
    "rate_open": 0.7,
    "rate_high": 1.15,
    "rate_low": -0.79,
    "rate_volume": 58.12
  },
  {
    "index": 363,
    "date": "2023-07-24",
    "close": 192.75,
    "open": 193.41,
    "high": 194.91,
    "low": 192.25,
    "volume": 45505097.0,
    "rate": -0.45,
    "compare": -0.8700000000000045,
    "rate_open": -0.11,
    "rate_high": 0.67,
    "rate_low": -0.71,
    "rate_volume": 22.05
  },
  {
    "index": 362,
    "date": "2023-07-25",
    "close": 193.62,
    "open": 193.33,
    "high": 194.44,
    "low": 192.915,
    "volume": 37283201.0,
    "rate": -0.45,
    "compare": -0.8799999999999955,
    "rate_open": -0.6,
    "rate_high": -0.03,
    "rate_low": -0.81,
    "rate_volume": -21.46
  },
  {
    "index": 361,
    "date": "2023-07-26",
    "close": 194.5,
    "open": 193.67,
    "high": 195.64,
    "low": 193.32,
    "volume": 47471868.0,
    "rate": 0.66,
    "compare": 1.2800000000000011,
    "rate_open": 0.23,
    "rate_high": 1.25,
    "rate_low": 0.05,
    "rate_volume": 0.02
  },
  {
    "index": 360,
    "date": "2023-07-27",
    "close": 193.22,
    "open": 196.02,
    "high": 197.2,
    "low": 192.55,
    "volume": 47460180.0,
    "rate": -1.33,
    "compare": -2.6100000000000136,
    "rate_open": 0.1,
    "rate_high": 0.7,
    "rate_low": -1.67,
    "rate_volume": -1.72
  },
  {
    "index": 359,
    "date": "2023-07-28",
    "close": 195.83,
    "open": 194.67,
    "high": 196.626,
    "low": 194.14,
    "volume": 48291443.0,
    "rate": -0.32,
    "compare": -0.6199999999999761,
    "rate_open": -0.91,
    "rate_high": 0.09,
    "rate_low": -1.18,
    "rate_volume": 24.39
  },
  {
    "index": 358,
    "date": "2023-07-31",
    "close": 196.45,
    "open": 196.06,
    "high": 196.49,
    "low": 195.26,
    "volume": 38824113.0,
    "rate": 0.43,
    "compare": 0.8449999999999989,
    "rate_open": 0.23,
    "rate_high": 0.45,
    "rate_low": -0.18,
    "rate_volume": 10.04
  },
  {
    "index": 357,
    "date": "2023-08-01",
    "close": 195.605,
    "open": 196.235,
    "high": 196.73,
    "low": 195.28,
    "volume": 35281426.0,
    "rate": 1.57,
    "compare": 3.0249999999999773,
    "rate_open": 1.9,
    "rate_high": 2.15,
    "rate_low": 1.4,
    "rate_volume": -29.98
  },
  {
    "index": 356,
    "date": "2023-08-02",
    "close": 192.58,
    "open": 195.04,
    "high": 195.18,
    "low": 191.851,
    "volume": 50389327.0,
    "rate": 0.74,
    "compare": 1.410000000000025,
    "rate_open": 2.02,
    "rate_high": 2.1,
    "rate_low": 0.36,
    "rate_volume": -19.04
  },
  {
    "index": 355,
    "date": "2023-08-03",
    "close": 191.17,
    "open": 191.57,
    "high": 192.37,
    "low": 190.69,
    "volume": 62243282.0,
    "rate": 5.04,
    "compare": 9.179999999999978,
    "rate_open": 5.26,
    "rate_high": 5.7,
    "rate_low": 4.78,
    "rate_volume": -46.32
  },
  {
    "index": 354,
    "date": "2023-08-04",
    "close": 181.99,
    "open": 185.52,
    "high": 187.38,
    "low": 181.92,
    "volume": 115956841.0,
    "rate": 1.76,
    "compare": 3.140000000000015,
    "rate_open": 3.73,
    "rate_high": 4.77,
    "rate_low": 1.72,
    "rate_volume": 18.84
  },
  {
    "index": 353,
    "date": "2023-08-07",
    "close": 178.85,
    "open": 182.13,
    "high": 183.13,
    "low": 177.35,
    "volume": 97576069.0,
    "rate": -0.53,
    "compare": -0.950000000000017,
    "rate_open": 1.3,
    "rate_high": 1.85,
    "rate_low": -1.36,
    "rate_volume": 43.87
  },
  {
    "index": 352,
    "date": "2023-08-08",
    "close": 179.8,
    "open": 179.69,
    "high": 180.27,
    "low": 177.58,
    "volume": 67823003.0,
    "rate": 0.9,
    "compare": 1.6100000000000136,
    "rate_open": 0.84,
    "rate_high": 1.17,
    "rate_low": -0.34,
    "rate_volume": 12.33
  },
  {
    "index": 351,
    "date": "2023-08-09",
    "close": 178.19,
    "open": 180.87,
    "high": 180.93,
    "low": 177.01,
    "volume": 60378492.0,
    "rate": 0.12,
    "compare": 0.21999999999999886,
    "rate_open": 1.63,
    "rate_high": 1.66,
    "rate_low": -0.54,
    "rate_volume": 10.41
  },
  {
    "index": 350,
    "date": "2023-08-10",
    "close": 177.97,
    "open": 179.48,
    "high": 180.75,
    "low": 177.6,
    "volume": 54686851.0,
    "rate": 0.1,
    "compare": 0.18000000000000682,
    "rate_open": 0.95,
    "rate_high": 1.66,
    "rate_low": -0.11,
    "rate_volume": 5.09
  },
  {
    "index": 349,
    "date": "2023-08-11",
    "close": 177.79,
    "open": 177.32,
    "high": 178.62,
    "low": 176.55,
    "volume": 52036672.0,
    "rate": -0.93,
    "compare": -1.670000000000016,
    "rate_open": -1.19,
    "rate_high": -0.47,
    "rate_low": -1.62,
    "rate_volume": 19.14
  },
  {
    "index": 348,
    "date": "2023-08-14",
    "close": 179.46,
    "open": 177.97,
    "high": 179.69,
    "low": 177.305,
    "volume": 43675627.0,
    "rate": 1.13,
    "compare": 2.0100000000000193,
    "rate_open": 0.29,
    "rate_high": 1.26,
    "rate_low": -0.08,
    "rate_volume": 0.12
  },
  {
    "index": 347,
    "date": "2023-08-15",
    "close": 177.45,
    "open": 178.88,
    "high": 179.48,
    "low": 177.05,
    "volume": 43622593.0,
    "rate": 0.5,
    "compare": 0.8799999999999955,
    "rate_open": 1.31,
    "rate_high": 1.65,
    "rate_low": 0.27,
    "rate_volume": -7.12
  },
  {
    "index": 346,
    "date": "2023-08-16",
    "close": 176.57,
    "open": 177.13,
    "high": 178.54,
    "low": 176.5,
    "volume": 46964857.0,
    "rate": 1.48,
    "compare": 2.569999999999993,
    "rate_open": 1.8,
    "rate_high": 2.61,
    "rate_low": 1.44,
    "rate_volume": -28.91
  },
  {
    "index": 345,
    "date": "2023-08-17",
    "close": 174.0,
    "open": 177.14,
    "high": 177.505,
    "low": 173.48,
    "volume": 66062882.0,
    "rate": -0.28,
    "compare": -0.4900000000000091,
    "rate_open": 1.52,
    "rate_high": 1.73,
    "rate_low": -0.58,
    "rate_volume": 8.0
  },
  {
    "index": 344,
    "date": "2023-08-18",
    "close": 174.49,
    "open": 172.3,
    "high": 175.1,
    "low": 171.96,
    "volume": 61172150.0,
    "rate": -0.77,
    "compare": -1.3499999999999943,
    "rate_open": -2.01,
    "rate_high": -0.42,
    "rate_low": -2.21,
    "rate_volume": 32.09
  },
  {
    "index": 343,
    "date": "2023-08-21",
    "close": 175.84,
    "open": 175.07,
    "high": 176.13,
    "low": 173.735,
    "volume": 46311879.0,
    "rate": -0.78,
    "compare": -1.3899999999999864,
    "rate_open": -1.22,
    "rate_high": -0.62,
    "rate_low": -1.97,
    "rate_volume": 10.05
  },
  {
    "index": 342,
    "date": "2023-08-22",
    "close": 177.23,
    "open": 177.06,
    "high": 177.68,
    "low": 176.25,
    "volume": 42084245.0,
    "rate": -2.15,
    "compare": -3.890000000000015,
    "rate_open": -2.24,
    "rate_high": -1.9,
    "rate_low": -2.69,
    "rate_volume": -20.18
  },
  {
    "index": 341,
    "date": "2023-08-23",
    "close": 181.12,
    "open": 178.52,
    "high": 181.55,
    "low": 178.325,
    "volume": 52722752.0,
    "rate": 2.69,
    "compare": 4.740000000000009,
    "rate_open": 1.21,
    "rate_high": 2.93,
    "rate_low": 1.1,
    "rate_volume": -4.05
  },
  {
    "index": 340,
    "date": "2023-08-24",
    "close": 176.38,
    "open": 180.674,
    "high": 181.104,
    "low": 176.01,
    "volume": 54945798.0,
    "rate": -1.25,
    "compare": -2.230000000000018,
    "rate_open": 1.16,
    "rate_high": 1.4,
    "rate_low": -1.46,
    "rate_volume": 6.8
  },
  {
    "index": 339,
    "date": "2023-08-25",
    "close": 178.61,
    "open": 177.38,
    "high": 179.15,
    "low": 175.82,
    "volume": 51449594.0,
    "rate": -0.88,
    "compare": -1.579999999999984,
    "rate_open": -1.56,
    "rate_high": -0.58,
    "rate_low": -2.43,
    "rate_volume": 17.41
  },
  {
    "index": 338,
    "date": "2023-08-28",
    "close": 180.19,
    "open": 180.09,
    "high": 180.59,
    "low": 178.545,
    "volume": 43820697.0,
    "rate": -2.13,
    "compare": -3.930000000000007,
    "rate_open": -2.19,
    "rate_high": -1.92,
    "rate_low": -3.03,
    "rate_volume": -17.33
  },
  {
    "index": 337,
    "date": "2023-08-29",
    "close": 184.12,
    "open": 179.695,
    "high": 184.9,
    "low": 179.5,
    "volume": 53003948.0,
    "rate": -1.88,
    "compare": -3.530000000000001,
    "rate_open": -4.24,
    "rate_high": -1.47,
    "rate_low": -4.34,
    "rate_volume": -12.84
  },
  {
    "index": 336,
    "date": "2023-08-30",
    "close": 187.65,
    "open": 184.94,
    "high": 187.85,
    "low": 184.74,
    "volume": 60813888.0,
    "rate": -0.12,
    "compare": -0.21999999999999886,
    "rate_open": -1.56,
    "rate_high": -0.01,
    "rate_low": -1.67,
    "rate_volume": 0.03
  },
  {
    "index": 335,
    "date": "2023-08-31",
    "close": 187.87,
    "open": 187.84,
    "high": 189.12,
    "low": 187.48,
    "volume": 60794467.0,
    "rate": -0.84,
    "compare": -1.5900000000000034,
    "rate_open": -0.86,
    "rate_high": -0.18,
    "rate_low": -1.05,
    "rate_volume": 32.84
  },
  {
    "index": 334,
    "date": "2023-09-01",
    "close": 189.46,
    "open": 189.485,
    "high": 189.92,
    "low": 188.28,
    "volume": 45766503.0,
    "rate": -0.13,
    "compare": -0.23999999999998067,
    "rate_open": -0.11,
    "rate_high": 0.12,
    "rate_low": -0.75,
    "rate_volume": 1.07
  },
  {
    "index": 333,
    "date": "2023-09-05",
    "close": 189.7,
    "open": 188.28,
    "high": 189.98,
    "low": 187.61,
    "volume": 45280027.0,
    "rate": 3.71,
    "compare": 6.789999999999992,
    "rate_open": 2.94,
    "rate_high": 3.87,
    "rate_low": 2.57,
    "rate_volume": -44.62
  },
  {
    "index": 332,
    "date": "2023-09-06",
    "close": 182.91,
    "open": 188.4,
    "high": 188.85,
    "low": 181.47,
    "volume": 81755816.0,
    "rate": 3.01,
    "compare": 5.349999999999994,
    "rate_open": 6.1,
    "rate_high": 6.36,
    "rate_low": 2.2,
    "rate_volume": -27.32
  },
  {
    "index": 331,
    "date": "2023-09-07",
    "close": 177.56,
    "open": 175.18,
    "high": 178.21,
    "low": 173.54,
    "volume": 112488803.0,
    "rate": -0.35,
    "compare": -0.6200000000000045,
    "rate_open": -1.68,
    "rate_high": 0.02,
    "rate_low": -2.6,
    "rate_volume": 71.47
  },
  {
    "index": 330,
    "date": "2023-09-08",
    "close": 178.18,
    "open": 178.35,
    "high": 180.239,
    "low": 177.79,
    "volume": 65602066.0,
    "rate": -0.66,
    "compare": -1.1800000000000068,
    "rate_open": -0.56,
    "rate_high": 0.49,
    "rate_low": -0.88,
    "rate_volume": 11.28
  },
  {
    "index": 329,
    "date": "2023-09-11",
    "close": 179.36,
    "open": 180.07,
    "high": 180.3,
    "low": 177.34,
    "volume": 58953052.0,
    "rate": 1.74,
    "compare": 3.0600000000000023,
    "rate_open": 2.14,
    "rate_high": 2.27,
    "rate_low": 0.59,
    "rate_volume": -34.76
  },
  {
    "index": 328,
    "date": "2023-09-12",
    "close": 176.3,
    "open": 179.49,
    "high": 180.13,
    "low": 174.82,
    "volume": 90370192.0,
    "rate": 1.2,
    "compare": 2.0900000000000034,
    "rate_open": 3.03,
    "rate_high": 3.4,
    "rate_low": 0.35,
    "rate_volume": 7.24
  },
  {
    "index": 327,
    "date": "2023-09-13",
    "close": 174.21,
    "open": 176.51,
    "high": 177.3,
    "low": 173.98,
    "volume": 84267928.0,
    "rate": -0.87,
    "compare": -1.5300000000000011,
    "rate_open": 0.44,
    "rate_high": 0.89,
    "rate_low": -1.0,
    "rate_volume": 38.38
  },
  {
    "index": 326,
    "date": "2023-09-14",
    "close": 175.74,
    "open": 174.0,
    "high": 176.1,
    "low": 173.58,
    "volume": 60895757.0,
    "rate": 0.42,
    "compare": 0.7300000000000182,
    "rate_open": -0.58,
    "rate_high": 0.62,
    "rate_low": -0.82,
    "rate_volume": -44.27
  },
  {
    "index": 325,
    "date": "2023-09-15",
    "close": 175.01,
    "open": 176.48,
    "high": 176.495,
    "low": 173.82,
    "volume": 109259461.0,
    "rate": -1.66,
    "compare": -2.960000000000008,
    "rate_open": -0.84,
    "rate_high": -0.83,
    "rate_low": -2.33,
    "rate_volume": 62.45
  },
  {
    "index": 324,
    "date": "2023-09-18",
    "close": 177.97,
    "open": 176.48,
    "high": 179.38,
    "low": 176.17,
    "volume": 67257573.0,
    "rate": -0.61,
    "compare": -1.0999999999999943,
    "rate_open": -1.45,
    "rate_high": 0.17,
    "rate_low": -1.62,
    "rate_volume": 29.77
  },
  {
    "index": 323,
    "date": "2023-09-19",
    "close": 179.07,
    "open": 177.52,
    "high": 179.63,
    "low": 177.13,
    "volume": 51826941.0,
    "rate": 2.04,
    "compare": 3.579999999999984,
    "rate_open": 1.16,
    "rate_high": 2.36,
    "rate_low": 0.93,
    "rate_volume": -11.31
  },
  {
    "index": 322,
    "date": "2023-09-20",
    "close": 175.49,
    "open": 179.26,
    "high": 179.695,
    "low": 175.4,
    "volume": 58436181.0,
    "rate": 0.9,
    "compare": 1.5600000000000023,
    "rate_open": 3.06,
    "rate_high": 3.31,
    "rate_low": 0.85,
    "rate_volume": -7.46
  },
  {
    "index": 321,
    "date": "2023-09-21",
    "close": 173.93,
    "open": 174.55,
    "high": 176.3,
    "low": 173.86,
    "volume": 63149116.0,
    "rate": -0.49,
    "compare": -0.8599999999999852,
    "rate_open": -0.14,
    "rate_high": 0.86,
    "rate_low": -0.53,
    "rate_volume": 11.32
  },
  {
    "index": 320,
    "date": "2023-09-22",
    "close": 174.79,
    "open": 174.67,
    "high": 177.079,
    "low": 174.05,
    "volume": 56725385.0,
    "rate": -0.73,
    "compare": -1.2900000000000205,
    "rate_open": -0.8,
    "rate_high": 0.57,
    "rate_low": -1.15,
    "rate_volume": 22.85
  },
  {
    "index": 319,
    "date": "2023-09-25",
    "close": 176.08,
    "open": 174.2,
    "high": 176.97,
    "low": 174.15,
    "volume": 46172740.0,
    "rate": 2.4,
    "compare": 4.1200000000000045,
    "rate_open": 1.3,
    "rate_high": 2.91,
    "rate_low": 1.27,
    "rate_volume": -28.51
  },
  {
    "index": 318,
    "date": "2023-09-26",
    "close": 171.96,
    "open": 174.82,
    "high": 175.2,
    "low": 171.66,
    "volume": 64588945.0,
    "rate": 0.9,
    "compare": 1.5300000000000011,
    "rate_open": 2.58,
    "rate_high": 2.8,
    "rate_low": 0.72,
    "rate_volume": -3.49
  },
  {
    "index": 317,
    "date": "2023-09-27",
    "close": 170.43,
    "open": 172.62,
    "high": 173.04,
    "low": 169.05,
    "volume": 66921808.0,
    "rate": -0.15,
    "compare": -0.2599999999999909,
    "rate_open": 1.13,
    "rate_high": 1.38,
    "rate_low": -0.96,
    "rate_volume": 18.88
  },
  {
    "index": 316,
    "date": "2023-09-28",
    "close": 170.69,
    "open": 169.34,
    "high": 172.03,
    "low": 167.62,
    "volume": 56294419.0,
    "rate": -0.3,
    "compare": -0.5200000000000102,
    "rate_open": -1.09,
    "rate_high": 0.48,
    "rate_low": -2.1,
    "rate_volume": 8.55
  },
  {
    "index": 315,
    "date": "2023-09-29",
    "close": 171.21,
    "open": 172.02,
    "high": 173.07,
    "low": 170.341,
    "volume": 51861083.0,
    "rate": -1.46,
    "compare": -2.539999999999992,
    "rate_open": -1.0,
    "rate_high": -0.39,
    "rate_low": -1.96,
    "rate_volume": -0.58
  },
  {
    "index": 314,
    "date": "2023-10-02",
    "close": 173.75,
    "open": 171.22,
    "high": 174.3,
    "low": 170.93,
    "volume": 52164535.0,
    "rate": 0.78,
    "compare": 1.3499999999999943,
    "rate_open": -0.68,
    "rate_high": 1.1,
    "rate_low": -0.85,
    "rate_volume": 5.18
  },
  {
    "index": 313,
    "date": "2023-10-03",
    "close": 172.4,
    "open": 172.255,
    "high": 173.63,
    "low": 170.82,
    "volume": 49594613.0,
    "rate": -0.73,
    "compare": -1.259999999999991,
    "rate_open": -0.81,
    "rate_high": -0.02,
    "rate_low": -1.64,
    "rate_volume": -6.46
  },
  {
    "index": 312,
    "date": "2023-10-04",
    "close": 173.66,
    "open": 171.09,
    "high": 174.21,
    "low": 170.97,
    "volume": 53020286.0,
    "rate": -0.71,
    "compare": -1.25,
    "rate_open": -2.18,
    "rate_high": -0.4,
    "rate_low": -2.25,
    "rate_volume": 9.26
  },
  {
    "index": 311,
    "date": "2023-10-05",
    "close": 174.91,
    "open": 173.79,
    "high": 175.45,
    "low": 172.68,
    "volume": 48527918.0,
    "rate": -1.45,
    "compare": -2.5800000000000125,
    "rate_open": -2.08,
    "rate_high": -1.15,
    "rate_low": -2.71,
    "rate_volume": -15.26
  },
  {
    "index": 310,
    "date": "2023-10-06",
    "close": 177.49,
    "open": 173.8,
    "high": 177.99,
    "low": 173.18,
    "volume": 57266675.0,
    "rate": -0.84,
    "compare": -1.5,
    "rate_open": -2.9,
    "rate_high": -0.56,
    "rate_low": -3.25,
    "rate_volume": 35.09
  },
  {
    "index": 309,
    "date": "2023-10-09",
    "close": 178.99,
    "open": 176.81,
    "high": 179.05,
    "low": 175.8,
    "volume": 42390772.0,
    "rate": 0.34,
    "compare": 0.6000000000000227,
    "rate_open": -0.89,
    "rate_high": 0.37,
    "rate_low": -1.45,
    "rate_volume": -2.99
  },
  {
    "index": 308,
    "date": "2023-10-10",
    "close": 178.39,
    "open": 178.1,
    "high": 179.72,
    "low": 177.95,
    "volume": 43698019.0,
    "rate": -0.78,
    "compare": -1.410000000000025,
    "rate_open": -0.95,
    "rate_high": -0.04,
    "rate_low": -1.03,
    "rate_volume": -8.1
  },
  {
    "index": 307,
    "date": "2023-10-11",
    "close": 179.8,
    "open": 178.2,
    "high": 179.85,
    "low": 177.6,
    "volume": 47551098.0,
    "rate": -0.5,
    "compare": -0.9099999999999966,
    "rate_open": -1.39,
    "rate_high": -0.48,
    "rate_low": -1.72,
    "rate_volume": -16.2
  },
  {
    "index": 306,
    "date": "2023-10-12",
    "close": 180.71,
    "open": 180.07,
    "high": 182.34,
    "low": 179.04,
    "volume": 56743119.0,
    "rate": 1.04,
    "compare": 1.8600000000000136,
    "rate_open": 0.68,
    "rate_high": 1.95,
    "rate_low": 0.11,
    "rate_volume": 10.27
  },
  {
    "index": 305,
    "date": "2023-10-13",
    "close": 178.85,
    "open": 181.42,
    "high": 181.93,
    "low": 178.14,
    "volume": 51456082.0,
    "rate": 0.07,
    "compare": 0.12999999999999545,
    "rate_open": 1.51,
    "rate_high": 1.8,
    "rate_low": -0.32,
    "rate_volume": -2.02
  },
  {
    "index": 304,
    "date": "2023-10-16",
    "close": 178.72,
    "open": 176.75,
    "high": 179.075,
    "low": 176.51,
    "volume": 52516984.0,
    "rate": 0.89,
    "compare": 1.5699999999999932,
    "rate_open": -0.23,
    "rate_high": 1.09,
    "rate_low": -0.36,
    "rate_volume": -8.74
  },
  {
    "index": 303,
    "date": "2023-10-17",
    "close": 177.15,
    "open": 176.645,
    "high": 178.42,
    "low": 174.8,
    "volume": 57549350.0,
    "rate": 0.74,
    "compare": 1.3100000000000023,
    "rate_open": 0.46,
    "rate_high": 1.47,
    "rate_low": -0.59,
    "rate_volume": 5.09
  },
  {
    "index": 302,
    "date": "2023-10-18",
    "close": 175.84,
    "open": 175.58,
    "high": 177.575,
    "low": 175.11,
    "volume": 54764375.0,
    "rate": 0.22,
    "compare": 0.37999999999999545,
    "rate_open": 0.07,
    "rate_high": 1.21,
    "rate_low": -0.2,
    "rate_volume": -7.65
  },
  {
    "index": 301,
    "date": "2023-10-19",
    "close": 175.46,
    "open": 176.04,
    "high": 177.84,
    "low": 175.19,
    "volume": 59302863.0,
    "rate": 1.49,
    "compare": 2.5800000000000125,
    "rate_open": 1.83,
    "rate_high": 2.87,
    "rate_low": 1.34,
    "rate_volume": -7.69
  },
  {
    "index": 300,
    "date": "2023-10-20",
    "close": 172.88,
    "open": 175.31,
    "high": 175.42,
    "low": 172.64,
    "volume": 64244028.0,
    "rate": -0.07,
    "compare": -0.12000000000000455,
    "rate_open": 1.34,
    "rate_high": 1.4,
    "rate_low": -0.21,
    "rate_volume": 14.76
  },
  {
    "index": 299,
    "date": "2023-10-23",
    "close": 173.0,
    "open": 170.91,
    "high": 174.01,
    "low": 169.93,
    "volume": 55980109.0,
    "rate": -0.25,
    "compare": -0.4399999999999977,
    "rate_open": -1.46,
    "rate_high": 0.33,
    "rate_low": -2.02,
    "rate_volume": 27.76
  },
  {
    "index": 298,
    "date": "2023-10-24",
    "close": 173.44,
    "open": 173.05,
    "high": 173.67,
    "low": 171.45,
    "volume": 43816644.0,
    "rate": 1.37,
    "compare": 2.3400000000000034,
    "rate_open": 1.14,
    "rate_high": 1.5,
    "rate_low": 0.2,
    "rate_volume": -23.34
  },
  {
    "index": 297,
    "date": "2023-10-25",
    "close": 171.1,
    "open": 171.88,
    "high": 173.06,
    "low": 170.65,
    "volume": 57156962.0,
    "rate": 2.52,
    "compare": 4.210000000000008,
    "rate_open": 2.99,
    "rate_high": 3.7,
    "rate_low": 2.25,
    "rate_volume": -19.07
  },
  {
    "index": 296,
    "date": "2023-10-26",
    "close": 166.89,
    "open": 170.37,
    "high": 171.377,
    "low": 165.67,
    "volume": 70625258.0,
    "rate": -0.79,
    "compare": -1.3300000000000125,
    "rate_open": 1.28,
    "rate_high": 1.88,
    "rate_low": -1.52,
    "rate_volume": 20.73
  },
  {
    "index": 295,
    "date": "2023-10-27",
    "close": 168.22,
    "open": 166.91,
    "high": 168.96,
    "low": 166.83,
    "volume": 58499129.0,
    "rate": -1.22,
    "compare": -2.069999999999993,
    "rate_open": -1.98,
    "rate_high": -0.78,
    "rate_low": -2.03,
    "rate_volume": 14.41
  },
  {
    "index": 294,
    "date": "2023-10-30",
    "close": 170.29,
    "open": 169.02,
    "high": 171.17,
    "low": 168.87,
    "volume": 51130955.0,
    "rate": -0.28,
    "compare": -0.4800000000000182,
    "rate_open": -1.02,
    "rate_high": 0.23,
    "rate_low": -1.11,
    "rate_volume": 14.01
  },
  {
    "index": 293,
    "date": "2023-10-31",
    "close": 170.77,
    "open": 169.35,
    "high": 170.9,
    "low": 167.9,
    "volume": 44846017.0,
    "rate": -1.84,
    "compare": -3.1999999999999886,
    "rate_open": -2.66,
    "rate_high": -1.76,
    "rate_low": -3.49,
    "rate_volume": -21.23
  },
  {
    "index": 292,
    "date": "2023-11-01",
    "close": 173.97,
    "open": 171.0,
    "high": 174.23,
    "low": 170.12,
    "volume": 56934906.0,
    "rate": -2.03,
    "compare": -3.5999999999999943,
    "rate_open": -3.7,
    "rate_high": -1.88,
    "rate_low": -4.2,
    "rate_volume": -26.38
  },
  {
    "index": 291,
    "date": "2023-11-02",
    "close": 177.57,
    "open": 175.52,
    "high": 177.78,
    "low": 175.46,
    "volume": 77334752.0,
    "rate": 0.52,
    "compare": 0.9199999999999875,
    "rate_open": -0.64,
    "rate_high": 0.64,
    "rate_low": -0.67,
    "rate_volume": -3.12
  },
  {
    "index": 290,
    "date": "2023-11-03",
    "close": 176.65,
    "open": 174.24,
    "high": 176.82,
    "low": 173.35,
    "volume": 79829246.0,
    "rate": -1.44,
    "compare": -2.579999999999984,
    "rate_open": -2.78,
    "rate_high": -1.34,
    "rate_low": -3.28,
    "rate_volume": 25.04
  },
  {
    "index": 289,
    "date": "2023-11-06",
    "close": 179.23,
    "open": 176.38,
    "high": 179.43,
    "low": 176.21,
    "volume": 63841310.0,
    "rate": -1.42,
    "compare": -2.5900000000000034,
    "rate_open": -2.99,
    "rate_high": -1.31,
    "rate_low": -3.09,
    "rate_volume": -9.48
  },
  {
    "index": 288,
    "date": "2023-11-07",
    "close": 181.82,
    "open": 179.18,
    "high": 182.44,
    "low": 178.97,
    "volume": 70529966.0,
    "rate": -0.59,
    "compare": -1.0699999999999932,
    "rate_open": -2.03,
    "rate_high": -0.25,
    "rate_low": -2.14,
    "rate_volume": 42.95
  },
  {
    "index": 287,
    "date": "2023-11-08",
    "close": 182.89,
    "open": 182.35,
    "high": 183.45,
    "low": 181.59,
    "volume": 49340282.0,
    "rate": 0.26,
    "compare": 0.47999999999998977,
    "rate_open": -0.03,
    "rate_high": 0.57,
    "rate_low": -0.45,
    "rate_volume": -8.23
  },
  {
    "index": 286,
    "date": "2023-11-09",
    "close": 182.41,
    "open": 182.96,
    "high": 184.12,
    "low": 181.81,
    "volume": 53763540.0,
    "rate": -2.14,
    "compare": -3.990000000000009,
    "rate_open": -1.85,
    "rate_high": -1.22,
    "rate_low": -2.46,
    "rate_volume": -18.76
  },
  {
    "index": 285,
    "date": "2023-11-10",
    "close": 186.4,
    "open": 183.97,
    "high": 186.565,
    "low": 183.53,
    "volume": 66177922.0,
    "rate": 0.87,
    "compare": 1.5999999999999943,
    "rate_open": -0.45,
    "rate_high": 0.96,
    "rate_low": -0.69,
    "rate_volume": 51.69
  },
  {
    "index": 284,
    "date": "2023-11-13",
    "close": 184.8,
    "open": 185.82,
    "high": 186.03,
    "low": 184.21,
    "volume": 43627519.0,
    "rate": -1.41,
    "compare": -2.6399999999999864,
    "rate_open": -0.86,
    "rate_high": -0.75,
    "rate_low": -1.72,
    "rate_volume": -27.42
  },
  {
    "index": 283,
    "date": "2023-11-14",
    "close": 187.44,
    "open": 187.7,
    "high": 188.11,
    "low": 186.3,
    "volume": 60108378.0,
    "rate": -0.3,
    "compare": -0.5699999999999932,
    "rate_open": -0.16,
    "rate_high": 0.05,
    "rate_low": -0.91,
    "rate_volume": 11.75
  },
  {
    "index": 282,
    "date": "2023-11-15",
    "close": 188.01,
    "open": 187.845,
    "high": 189.5,
    "low": 187.78,
    "volume": 53790499.0,
    "rate": -0.9,
    "compare": -1.700000000000017,
    "rate_open": -0.98,
    "rate_high": -0.11,
    "rate_low": -1.02,
    "rate_volume": -1.14
  },
  {
    "index": 281,
    "date": "2023-11-16",
    "close": 189.71,
    "open": 189.57,
    "high": 190.96,
    "low": 188.65,
    "volume": 54412915.0,
    "rate": 0.01,
    "compare": 0.020000000000010232,
    "rate_open": -0.06,
    "rate_high": 0.67,
    "rate_low": -0.55,
    "rate_volume": 6.81
  },
  {
    "index": 280,
    "date": "2023-11-17",
    "close": 189.69,
    "open": 190.25,
    "high": 190.38,
    "low": 188.57,
    "volume": 50941404.0,
    "rate": -0.92,
    "compare": -1.759999999999991,
    "rate_open": -0.63,
    "rate_high": -0.56,
    "rate_low": -1.5,
    "rate_volume": 9.46
  },
  {
    "index": 279,
    "date": "2023-11-20",
    "close": 191.45,
    "open": 189.89,
    "high": 191.905,
    "low": 189.88,
    "volume": 46538614.0,
    "rate": 0.42,
    "compare": 0.8100000000000023,
    "rate_open": -0.39,
    "rate_high": 0.66,
    "rate_low": -0.4,
    "rate_volume": 22.04
  },
  {
    "index": 278,
    "date": "2023-11-21",
    "close": 190.64,
    "open": 191.41,
    "high": 191.52,
    "low": 189.74,
    "volume": 38134485.0,
    "rate": -0.35,
    "compare": -0.6700000000000159,
    "rate_open": 0.05,
    "rate_high": 0.11,
    "rate_low": -0.82,
    "rate_volume": -3.77
  },
  {
    "index": 277,
    "date": "2023-11-22",
    "close": 191.31,
    "open": 191.49,
    "high": 192.93,
    "low": 190.825,
    "volume": 39630011.0,
    "rate": 0.71,
    "compare": 1.3400000000000034,
    "rate_open": 0.8,
    "rate_high": 1.56,
    "rate_low": 0.45,
    "rate_volume": 64.79
  },
  {
    "index": 276,
    "date": "2023-11-24",
    "close": 189.97,
    "open": 190.87,
    "high": 190.9,
    "low": 189.25,
    "volume": 24048344.0,
    "rate": 0.09,
    "compare": 0.18000000000000682,
    "rate_open": 0.57,
    "rate_high": 0.58,
    "rate_low": -0.28,
    "rate_volume": -40.7
  },
  {
    "index": 275,
    "date": "2023-11-27",
    "close": 189.79,
    "open": 189.92,
    "high": 190.67,
    "low": 188.9,
    "volume": 40552609.0,
    "rate": -0.32,
    "compare": -0.6100000000000136,
    "rate_open": -0.25,
    "rate_high": 0.14,
    "rate_low": -0.79,
    "rate_volume": 5.56
  },
  {
    "index": 274,
    "date": "2023-11-28",
    "close": 190.4,
    "open": 189.78,
    "high": 191.08,
    "low": 189.4,
    "volume": 38415419.0,
    "rate": 0.54,
    "compare": 1.0300000000000011,
    "rate_open": 0.22,
    "rate_high": 0.9,
    "rate_low": 0.02,
    "rate_volume": -10.69
  },
  {
    "index": 273,
    "date": "2023-11-29",
    "close": 189.37,
    "open": 190.9,
    "high": 192.09,
    "low": 188.97,
    "volume": 43014224.0,
    "rate": -0.31,
    "compare": -0.5799999999999841,
    "rate_open": 0.5,
    "rate_high": 1.13,
    "rate_low": -0.52,
    "rate_volume": -11.85
  },
  {
    "index": 272,
    "date": "2023-11-30",
    "close": 189.95,
    "open": 189.84,
    "high": 190.32,
    "low": 188.19,
    "volume": 48794366.0,
    "rate": -0.67,
    "compare": -1.2900000000000205,
    "rate_open": -0.73,
    "rate_high": -0.48,
    "rate_low": -1.59,
    "rate_volume": 6.76
  },
  {
    "index": 271,
    "date": "2023-12-01",
    "close": 191.24,
    "open": 190.33,
    "high": 191.56,
    "low": 189.23,
    "volume": 45704823.0,
    "rate": 0.96,
    "compare": 1.8100000000000023,
    "rate_open": 0.48,
    "rate_high": 1.12,
    "rate_low": -0.11,
    "rate_volume": 5.34
  },
  {
    "index": 270,
    "date": "2023-12-04",
    "close": 189.43,
    "open": 189.98,
    "high": 190.05,
    "low": 187.451,
    "volume": 43389519.0,
    "rate": -2.06,
    "compare": -3.9899999999999807,
    "rate_open": -1.78,
    "rate_high": -1.74,
    "rate_low": -3.09,
    "rate_volume": -34.88
  },
  {
    "index": 269,
    "date": "2023-12-05",
    "close": 193.42,
    "open": 190.21,
    "high": 194.4,
    "low": 190.18,
    "volume": 66628398.0,
    "rate": 0.57,
    "compare": 1.0999999999999943,
    "rate_open": -1.1,
    "rate_high": 1.08,
    "rate_low": -1.11,
    "rate_volume": 62.15
  },
  {
    "index": 268,
    "date": "2023-12-06",
    "close": 192.32,
    "open": 194.45,
    "high": 194.76,
    "low": 192.11,
    "volume": 41089737.0,
    "rate": -1.0,
    "compare": -1.950000000000017,
    "rate_open": 0.09,
    "rate_high": 0.25,
    "rate_low": -1.11,
    "rate_volume": -13.45
  },
  {
    "index": 267,
    "date": "2023-12-07",
    "close": 194.27,
    "open": 193.63,
    "high": 195.0,
    "low": 193.59,
    "volume": 47477655.0,
    "rate": -0.74,
    "compare": -1.4399999999999977,
    "rate_open": -1.06,
    "rate_high": -0.36,
    "rate_low": -1.08,
    "rate_volume": -11.1
  },
  {
    "index": 266,
    "date": "2023-12-08",
    "close": 195.71,
    "open": 194.2,
    "high": 195.99,
    "low": 193.67,
    "volume": 53406358.0,
    "rate": 1.31,
    "compare": 2.530000000000001,
    "rate_open": 0.53,
    "rate_high": 1.45,
    "rate_low": 0.25,
    "rate_volume": -12.37
  },
  {
    "index": 265,
    "date": "2023-12-11",
    "close": 193.18,
    "open": 193.11,
    "high": 193.49,
    "low": 191.42,
    "volume": 60943699.0,
    "rate": -0.79,
    "compare": -1.5300000000000011,
    "rate_open": -0.82,
    "rate_high": -0.63,
    "rate_low": -1.69,
    "rate_volume": 15.65
  },
  {
    "index": 264,
    "date": "2023-12-12",
    "close": 194.71,
    "open": 193.08,
    "high": 194.72,
    "low": 191.721,
    "volume": 52696900.0,
    "rate": -1.64,
    "compare": -3.25,
    "rate_open": -2.47,
    "rate_high": -1.64,
    "rate_low": -3.15,
    "rate_volume": -25.15
  },
  {
    "index": 263,
    "date": "2023-12-13",
    "close": 197.96,
    "open": 195.09,
    "high": 198.0,
    "low": 194.85,
    "volume": 70404183.0,
    "rate": -0.08,
    "compare": -0.15000000000000568,
    "rate_open": -1.52,
    "rate_high": -0.06,
    "rate_low": -1.65,
    "rate_volume": 5.35
  },
  {
    "index": 262,
    "date": "2023-12-14",
    "close": 198.11,
    "open": 198.02,
    "high": 199.62,
    "low": 196.16,
    "volume": 66831572.0,
    "rate": 0.27,
    "compare": 0.5400000000000205,
    "rate_open": 0.23,
    "rate_high": 1.04,
    "rate_low": -0.71,
    "rate_volume": -48.01
  },
  {
    "index": 261,
    "date": "2023-12-15",
    "close": 197.57,
    "open": 197.53,
    "high": 198.4,
    "low": 197.0,
    "volume": 128538401.0,
    "rate": 0.86,
    "compare": 1.6800000000000068,
    "rate_open": 0.84,
    "rate_high": 1.28,
    "rate_low": 0.57,
    "rate_volume": 130.55
  },
  {
    "index": 260,
    "date": "2023-12-18",
    "close": 195.89,
    "open": 196.09,
    "high": 196.63,
    "low": 194.39,
    "volume": 55751861.0,
    "rate": -0.53,
    "compare": -1.0500000000000114,
    "rate_open": -0.43,
    "rate_high": -0.16,
    "rate_low": -1.29,
    "rate_volume": 36.94
  },
  {
    "index": 259,
    "date": "2023-12-19",
    "close": 196.94,
    "open": 196.16,
    "high": 196.95,
    "low": 195.89,
    "volume": 40714051.0,
    "rate": 1.08,
    "compare": 2.109999999999985,
    "rate_open": 0.68,
    "rate_high": 1.09,
    "rate_low": 0.54,
    "rate_volume": -22.07
  },
  {
    "index": 258,
    "date": "2023-12-20",
    "close": 194.83,
    "open": 196.9,
    "high": 197.68,
    "low": 194.83,
    "volume": 52242815.0,
    "rate": 0.08,
    "compare": 0.15000000000000568,
    "rate_open": 1.14,
    "rate_high": 1.54,
    "rate_low": 0.08,
    "rate_volume": 12.39
  },
  {
    "index": 257,
    "date": "2023-12-21",
    "close": 194.68,
    "open": 196.1,
    "high": 197.08,
    "low": 193.5,
    "volume": 46482549.0,
    "rate": 0.56,
    "compare": 1.0800000000000125,
    "rate_open": 1.29,
    "rate_high": 1.8,
    "rate_low": -0.05,
    "rate_volume": 25.12
  },
  {
    "index": 256,
    "date": "2023-12-22",
    "close": 193.6,
    "open": 195.18,
    "high": 195.41,
    "low": 192.97,
    "volume": 37149570.0,
    "rate": 0.28,
    "compare": 0.549999999999983,
    "rate_open": 1.1,
    "rate_high": 1.22,
    "rate_low": -0.04,
    "rate_volume": 28.46
  },
  {
    "index": 255,
    "date": "2023-12-26",
    "close": 193.05,
    "open": 193.61,
    "high": 193.89,
    "low": 192.83,
    "volume": 28919310.0,
    "rate": -0.05,
    "compare": -0.09999999999999432,
    "rate_open": 0.24,
    "rate_high": 0.38,
    "rate_low": -0.17,
    "rate_volume": -39.86
  },
  {
    "index": 254,
    "date": "2023-12-27",
    "close": 193.15,
    "open": 192.49,
    "high": 193.5,
    "low": 191.09,
    "volume": 48087681.0,
    "rate": -0.22,
    "compare": -0.4300000000000068,
    "rate_open": -0.56,
    "rate_high": -0.04,
    "rate_low": -1.29,
    "rate_volume": 41.23
  },
  {
    "index": 253,
    "date": "2023-12-28",
    "close": 193.58,
    "open": 194.14,
    "high": 194.66,
    "low": 193.17,
    "volume": 34049898.0,
    "rate": 0.55,
    "compare": 1.0500000000000114,
    "rate_open": 0.84,
    "rate_high": 1.11,
    "rate_low": 0.33,
    "rate_volume": -20.21
  },
  {
    "index": 252,
    "date": "2023-12-29",
    "close": 192.53,
    "open": 193.9,
    "high": 194.4,
    "low": 191.725,
    "volume": 42672148.0,
    "rate": 3.71,
    "compare": 6.890000000000015,
    "rate_open": 4.45,
    "rate_high": 4.72,
    "rate_low": 3.28,
    "rate_volume": -48.27
  },
  {
    "index": 251,
    "date": "2024-01-02",
    "close": 185.64,
    "open": 187.15,
    "high": 188.44,
    "low": 183.885,
    "volume": 82488674.0,
    "rate": 0.75,
    "compare": 1.3899999999999864,
    "rate_open": 1.57,
    "rate_high": 2.27,
    "rate_low": -0.2,
    "rate_volume": 41.21
  },
  {
    "index": 250,
    "date": "2024-01-03",
    "close": 184.25,
    "open": 184.22,
    "high": 185.88,
    "low": 183.43,
    "volume": 58414460.0,
    "rate": 1.29,
    "compare": 2.3400000000000034,
    "rate_open": 1.27,
    "rate_high": 2.18,
    "rate_low": 0.84,
    "rate_volume": -18.85
  },
  {
    "index": 249,
    "date": "2024-01-04",
    "close": 181.91,
    "open": 182.15,
    "high": 183.087,
    "low": 180.88,
    "volume": 71983570.0,
    "rate": 0.4,
    "compare": 0.7299999999999898,
    "rate_open": 0.54,
    "rate_high": 1.05,
    "rate_low": -0.17,
    "rate_volume": 15.4
  },
  {
    "index": 248,
    "date": "2024-01-05",
    "close": 181.18,
    "open": 181.99,
    "high": 182.76,
    "low": 180.17,
    "volume": 62379661.0,
    "rate": -2.36,
    "compare": -4.3799999999999955,
    "rate_open": -1.92,
    "rate_high": -1.51,
    "rate_low": -2.9,
    "rate_volume": 5.47
  },
  {
    "index": 247,
    "date": "2024-01-08",
    "close": 185.56,
    "open": 182.085,
    "high": 185.6,
    "low": 181.5,
    "volume": 59144470.0,
    "rate": 0.23,
    "compare": 0.4200000000000159,
    "rate_open": -1.65,
    "rate_high": 0.25,
    "rate_low": -1.97,
    "rate_volume": 38.05
  },
  {
    "index": 246,
    "date": "2024-01-09",
    "close": 185.14,
    "open": 183.92,
    "high": 185.15,
    "low": 182.73,
    "volume": 42841809.0,
    "rate": -0.56,
    "compare": -1.0500000000000114,
    "rate_open": -1.22,
    "rate_high": -0.56,
    "rate_low": -1.86,
    "rate_volume": -8.44
  },
  {
    "index": 245,
    "date": "2024-01-10",
    "close": 186.19,
    "open": 184.35,
    "high": 186.4,
    "low": 183.92,
    "volume": 46792908.0,
    "rate": 0.32,
    "compare": 0.5999999999999943,
    "rate_open": -0.67,
    "rate_high": 0.44,
    "rate_low": -0.9,
    "rate_volume": -4.75
  },
  {
    "index": 244,
    "date": "2024-01-11",
    "close": 185.59,
    "open": 186.54,
    "high": 187.05,
    "low": 183.62,
    "volume": 49128408.0,
    "rate": -0.18,
    "compare": -0.3299999999999841,
    "rate_open": 0.33,
    "rate_high": 0.61,
    "rate_low": -1.24,
    "rate_volume": 21.37
  },
  {
    "index": 243,
    "date": "2024-01-12",
    "close": 185.92,
    "open": 186.06,
    "high": 186.74,
    "low": 185.19,
    "volume": 40477782.0,
    "rate": 1.25,
    "compare": 2.289999999999992,
    "rate_open": 1.32,
    "rate_high": 1.69,
    "rate_low": 0.85,
    "rate_volume": -38.3
  },
  {
    "index": 242,
    "date": "2024-01-16",
    "close": 183.63,
    "open": 182.16,
    "high": 184.26,
    "low": 180.934,
    "volume": 65603041.0,
    "rate": 0.52,
    "compare": 0.9499999999999886,
    "rate_open": -0.28,
    "rate_high": 0.86,
    "rate_low": -0.96,
    "rate_volume": 38.64
  },
  {
    "index": 241,
    "date": "2024-01-17",
    "close": 182.68,
    "open": 181.27,
    "high": 182.93,
    "low": 180.3,
    "volume": 47317433.0,
    "rate": -3.15,
    "compare": -5.949999999999989,
    "rate_open": -3.9,
    "rate_high": -3.02,
    "rate_low": -4.42,
    "rate_volume": -39.34
  },
  {
    "index": 240,
    "date": "2024-01-18",
    "close": 188.63,
    "open": 186.09,
    "high": 189.14,
    "low": 185.83,
    "volume": 78005754.0,
    "rate": -1.53,
    "compare": -2.930000000000007,
    "rate_open": -2.86,
    "rate_high": -1.26,
    "rate_low": -2.99,
    "rate_volume": 13.21
  },
  {
    "index": 239,
    "date": "2024-01-19",
    "close": 191.56,
    "open": 189.33,
    "high": 191.95,
    "low": 188.82,
    "volume": 68902985.0,
    "rate": -1.2,
    "compare": -2.329999999999984,
    "rate_open": -2.35,
    "rate_high": -1.0,
    "rate_low": -2.61,
    "rate_volume": 14.58
  },
  {
    "index": 238,
    "date": "2024-01-22",
    "close": 193.89,
    "open": 192.3,
    "high": 195.33,
    "low": 192.26,
    "volume": 60133852.0,
    "rate": -0.66,
    "compare": -1.2900000000000205,
    "rate_open": -1.48,
    "rate_high": 0.08,
    "rate_low": -1.5,
    "rate_volume": 41.97
  },
  {
    "index": 237,
    "date": "2024-01-23",
    "close": 195.18,
    "open": 195.02,
    "high": 195.75,
    "low": 193.83,
    "volume": 42355590.0,
    "rate": 0.35,
    "compare": 0.6800000000000068,
    "rate_open": 0.27,
    "rate_high": 0.64,
    "rate_low": -0.34,
    "rate_volume": -21.02
  },
  {
    "index": 236,
    "date": "2024-01-24",
    "close": 194.5,
    "open": 195.42,
    "high": 196.38,
    "low": 194.34,
    "volume": 53631316.0,
    "rate": 0.17,
    "compare": 0.3300000000000125,
    "rate_open": 0.64,
    "rate_high": 1.14,
    "rate_low": 0.09,
    "rate_volume": -2.17
  },
  {
    "index": 235,
    "date": "2024-01-25",
    "close": 194.17,
    "open": 195.22,
    "high": 196.268,
    "low": 193.113,
    "volume": 54822126.0,
    "rate": 0.91,
    "compare": 1.75,
    "rate_open": 1.46,
    "rate_high": 2.0,
    "rate_low": 0.36,
    "rate_volume": 22.94
  },
  {
    "index": 234,
    "date": "2024-01-26",
    "close": 192.42,
    "open": 194.27,
    "high": 194.76,
    "low": 191.94,
    "volume": 44594011.0,
    "rate": 0.36,
    "compare": 0.6899999999999977,
    "rate_open": 1.32,
    "rate_high": 1.58,
    "rate_low": 0.11,
    "rate_volume": -5.41
  },
  {
    "index": 233,
    "date": "2024-01-29",
    "close": 191.73,
    "open": 192.01,
    "high": 192.2,
    "low": 189.58,
    "volume": 47145622.0,
    "rate": 1.96,
    "compare": 3.6899999999999977,
    "rate_open": 2.11,
    "rate_high": 2.21,
    "rate_low": 0.82,
    "rate_volume": -15.6
  },
  {
    "index": 232,
    "date": "2024-01-30",
    "close": 188.04,
    "open": 190.94,
    "high": 191.8,
    "low": 187.47,
    "volume": 55859370.0,
    "rate": 1.97,
    "compare": 3.6399999999999864,
    "rate_open": 3.55,
    "rate_high": 4.01,
    "rate_low": 1.66,
    "rate_volume": 0.71
  },
  {
    "index": 231,
    "date": "2024-01-31",
    "close": 184.4,
    "open": 187.04,
    "high": 187.095,
    "low": 184.35,
    "volume": 55467803.0,
    "rate": -1.32,
    "compare": -2.460000000000008,
    "rate_open": 0.1,
    "rate_high": 0.13,
    "rate_low": -1.34,
    "rate_volume": -14.51
  },
  {
    "index": 230,
    "date": "2024-02-01",
    "close": 186.86,
    "open": 183.985,
    "high": 186.95,
    "low": 183.82,
    "volume": 64885408.0,
    "rate": 0.54,
    "compare": 1.0100000000000193,
    "rate_open": -1.0,
    "rate_high": 0.59,
    "rate_low": -1.09,
    "rate_volume": -36.73
  },
  {
    "index": 229,
    "date": "2024-02-02",
    "close": 185.85,
    "open": 179.86,
    "high": 187.33,
    "low": 179.25,
    "volume": 102551680.0,
    "rate": -0.98,
    "compare": -1.8300000000000125,
    "rate_open": -4.17,
    "rate_high": -0.19,
    "rate_low": -4.49,
    "rate_volume": 47.2
  },
  {
    "index": 228,
    "date": "2024-02-05",
    "close": 187.68,
    "open": 188.15,
    "high": 189.25,
    "low": 185.84,
    "volume": 69668820.0,
    "rate": -0.86,
    "compare": -1.6200000000000045,
    "rate_open": -0.61,
    "rate_high": -0.03,
    "rate_low": -1.83,
    "rate_volume": 60.19
  },
  {
    "index": 227,
    "date": "2024-02-06",
    "close": 189.3,
    "open": 186.86,
    "high": 189.31,
    "low": 186.769,
    "volume": 43490759.0,
    "rate": -0.06,
    "compare": -0.10999999999998522,
    "rate_open": -1.35,
    "rate_high": -0.05,
    "rate_low": -1.39,
    "rate_volume": -18.62
  },
  {
    "index": 226,
    "date": "2024-02-07",
    "close": 189.41,
    "open": 190.64,
    "high": 191.05,
    "low": 188.61,
    "volume": 53438955.0,
    "rate": 0.58,
    "compare": 1.0900000000000034,
    "rate_open": 1.23,
    "rate_high": 1.45,
    "rate_low": 0.15,
    "rate_volume": 30.46
  },
  {
    "index": 225,
    "date": "2024-02-08",
    "close": 188.32,
    "open": 189.385,
    "high": 189.535,
    "low": 187.35,
    "volume": 40962046.0,
    "rate": -0.28,
    "compare": -0.5300000000000011,
    "rate_open": 0.28,
    "rate_high": 0.36,
    "rate_low": -0.79,
    "rate_volume": -9.29
  },
  {
    "index": 224,
    "date": "2024-02-09",
    "close": 188.85,
    "open": 188.65,
    "high": 189.99,
    "low": 188.0,
    "volume": 45155216.0,
    "rate": 0.91,
    "compare": 1.6999999999999886,
    "rate_open": 0.8,
    "rate_high": 1.52,
    "rate_low": 0.45,
    "rate_volume": 8.07
  },
  {
    "index": 223,
    "date": "2024-02-12",
    "close": 187.15,
    "open": 188.415,
    "high": 188.67,
    "low": 186.79,
    "volume": 41781934.0,
    "rate": 1.14,
    "compare": 2.1100000000000136,
    "rate_open": 1.82,
    "rate_high": 1.96,
    "rate_low": 0.95,
    "rate_volume": -26.09
  },
  {
    "index": 222,
    "date": "2024-02-13",
    "close": 185.04,
    "open": 185.77,
    "high": 186.21,
    "low": 183.513,
    "volume": 56529529.0,
    "rate": 0.48,
    "compare": 0.8899999999999864,
    "rate_open": 0.88,
    "rate_high": 1.12,
    "rate_low": -0.35,
    "rate_volume": 3.48
  },
  {
    "index": 221,
    "date": "2024-02-14",
    "close": 184.15,
    "open": 185.32,
    "high": 185.53,
    "low": 182.44,
    "volume": 54630517.0,
    "rate": 0.16,
    "compare": 0.28999999999999204,
    "rate_open": 0.79,
    "rate_high": 0.91,
    "rate_low": -0.77,
    "rate_volume": -16.51
  },
  {
    "index": 220,
    "date": "2024-02-15",
    "close": 183.86,
    "open": 183.55,
    "high": 184.49,
    "low": 181.35,
    "volume": 65434496.0,
    "rate": 0.85,
    "compare": 1.5500000000000114,
    "rate_open": 0.68,
    "rate_high": 1.2,
    "rate_low": -0.53,
    "rate_volume": 31.52
  },
  {
    "index": 219,
    "date": "2024-02-16",
    "close": 182.31,
    "open": 183.42,
    "high": 184.85,
    "low": 181.665,
    "volume": 49752465.0,
    "rate": 0.41,
    "compare": 0.75,
    "rate_open": 1.02,
    "rate_high": 1.81,
    "rate_low": 0.06,
    "rate_volume": -7.29
  },
  {
    "index": 218,
    "date": "2024-02-20",
    "close": 181.56,
    "open": 181.79,
    "high": 182.43,
    "low": 180.0,
    "volume": 53665553.0,
    "rate": -0.42,
    "compare": -0.7599999999999909,
    "rate_open": -0.29,
    "rate_high": 0.06,
    "rate_low": -1.27,
    "rate_volume": 29.22
  },
  {
    "index": 217,
    "date": "2024-02-21",
    "close": 182.32,
    "open": 181.94,
    "high": 182.889,
    "low": 180.66,
    "volume": 41529674.0,
    "rate": -1.11,
    "compare": -2.0500000000000114,
    "rate_open": -1.32,
    "rate_high": -0.8,
    "rate_low": -2.01,
    "rate_volume": -20.58
  },
  {
    "index": 216,
    "date": "2024-02-22",
    "close": 184.37,
    "open": 183.48,
    "high": 184.955,
    "low": 182.46,
    "volume": 52292208.0,
    "rate": 1.01,
    "compare": 1.8499999999999943,
    "rate_open": 0.53,
    "rate_high": 1.33,
    "rate_low": -0.03,
    "rate_volume": 15.9
  },
  {
    "index": 215,
    "date": "2024-02-23",
    "close": 182.52,
    "open": 185.01,
    "high": 185.04,
    "low": 182.23,
    "volume": 45119677.0,
    "rate": 0.75,
    "compare": 1.3600000000000136,
    "rate_open": 2.13,
    "rate_high": 2.14,
    "rate_low": 0.59,
    "rate_volume": 10.41
  },
  {
    "index": 214,
    "date": "2024-02-26",
    "close": 181.16,
    "open": 182.24,
    "high": 182.76,
    "low": 180.65,
    "volume": 40867421.0,
    "rate": -0.8,
    "compare": -1.4699999999999989,
    "rate_open": -0.21,
    "rate_high": 0.07,
    "rate_low": -1.08,
    "rate_volume": -24.76
  },
  {
    "index": 213,
    "date": "2024-02-27",
    "close": 182.63,
    "open": 181.1,
    "high": 183.923,
    "low": 179.56,
    "volume": 54318851.0,
    "rate": 0.67,
    "compare": 1.210000000000008,
    "rate_open": -0.18,
    "rate_high": 1.38,
    "rate_low": -1.03,
    "rate_volume": 10.96
  },
  {
    "index": 212,
    "date": "2024-02-28",
    "close": 181.42,
    "open": 182.51,
    "high": 183.12,
    "low": 180.13,
    "volume": 48953939.0,
    "rate": 0.37,
    "compare": 0.6699999999999875,
    "rate_open": 0.97,
    "rate_high": 1.31,
    "rate_low": -0.34,
    "rate_volume": -64.18
  },
  {
    "index": 211,
    "date": "2024-02-29",
    "close": 180.75,
    "open": 181.27,
    "high": 182.57,
    "low": 179.53,
    "volume": 136682597.0,
    "rate": 0.61,
    "compare": 1.0900000000000034,
    "rate_open": 0.9,
    "rate_high": 1.62,
    "rate_low": -0.07,
    "rate_volume": 85.8
  },
  {
    "index": 210,
    "date": "2024-03-01",
    "close": 179.66,
    "open": 179.55,
    "high": 180.53,
    "low": 177.38,
    "volume": 73563082.0,
    "rate": 2.6,
    "compare": 4.560000000000002,
    "rate_open": 2.54,
    "rate_high": 3.1,
    "rate_low": 1.3,
    "rate_volume": -9.75
  },
  {
    "index": 209,
    "date": "2024-03-04",
    "close": 175.1,
    "open": 176.15,
    "high": 176.9,
    "low": 173.79,
    "volume": 81510101.0,
    "rate": 2.93,
    "compare": 4.97999999999999,
    "rate_open": 3.54,
    "rate_high": 3.99,
    "rate_low": 2.16,
    "rate_volume": -14.32
  },
  {
    "index": 208,
    "date": "2024-03-05",
    "close": 170.12,
    "open": 170.76,
    "high": 172.04,
    "low": 169.62,
    "volume": 95132355.0,
    "rate": 0.59,
    "compare": 1,
    "rate_open": 0.97,
    "rate_high": 1.73,
    "rate_low": 0.3,
    "rate_volume": 38.7
  },
  {
    "index": 207,
    "date": "2024-03-06",
    "close": 169.12,
    "open": 171.06,
    "high": 171.24,
    "low": 168.68,
    "volume": 68587707.0,
    "rate": 0.07,
    "compare": 0.12000000000000455,
    "rate_open": 1.22,
    "rate_high": 1.33,
    "rate_low": -0.19,
    "rate_volume": -4.43
  },
  {
    "index": 206,
    "date": "2024-03-07",
    "close": 169.0,
    "open": 169.15,
    "high": 170.73,
    "low": 168.49,
    "volume": 71765061.0,
    "rate": -1.01,
    "compare": -1.7299999999999898,
    "rate_open": -0.93,
    "rate_high": 0.0,
    "rate_low": -1.31,
    "rate_volume": -5.9
  },
  {
    "index": 205,
    "date": "2024-03-08",
    "close": 170.73,
    "open": 169.0,
    "high": 173.7,
    "low": 168.94,
    "volume": 76267041.0,
    "rate": -1.17,
    "compare": -2.0200000000000102,
    "rate_open": -2.17,
    "rate_high": 0.55,
    "rate_low": -2.21,
    "rate_volume": 26.82
  },
  {
    "index": 204,
    "date": "2024-03-11",
    "close": 172.75,
    "open": 172.94,
    "high": 174.38,
    "low": 172.05,
    "volume": 60139473.0,
    "rate": -0.28,
    "compare": -0.47999999999998977,
    "rate_open": -0.17,
    "rate_high": 0.66,
    "rate_low": -0.68,
    "rate_volume": 0.53
  },
  {
    "index": 203,
    "date": "2024-03-12",
    "close": 173.23,
    "open": 173.15,
    "high": 174.03,
    "low": 171.01,
    "volume": 59825372.0,
    "rate": 1.23,
    "compare": 2.0999999999999943,
    "rate_open": 1.18,
    "rate_high": 1.69,
    "rate_low": -0.07,
    "rate_volume": 13.98
  },
  {
    "index": 202,
    "date": "2024-03-13",
    "close": 171.13,
    "open": 172.77,
    "high": 173.185,
    "low": 170.76,
    "volume": 52488692.0,
    "rate": -1.08,
    "compare": -1.8700000000000045,
    "rate_open": -0.13,
    "rate_high": 0.11,
    "rate_low": -1.29,
    "rate_volume": -28.01
  },
  {
    "index": 201,
    "date": "2024-03-14",
    "close": 173.0,
    "open": 172.91,
    "high": 174.308,
    "low": 172.05,
    "volume": 72913507.0,
    "rate": 0.22,
    "compare": 0.37999999999999545,
    "rate_open": 0.17,
    "rate_high": 0.98,
    "rate_low": -0.33,
    "rate_volume": -40.11
  },
  {
    "index": 200,
    "date": "2024-03-15",
    "close": 172.62,
    "open": 171.17,
    "high": 172.62,
    "low": 170.285,
    "volume": 121752699.0,
    "rate": -0.63,
    "compare": -1.0999999999999943,
    "rate_open": -1.47,
    "rate_high": -0.63,
    "rate_low": -1.98,
    "rate_volume": 61.04
  },
  {
    "index": 199,
    "date": "2024-03-18",
    "close": 173.72,
    "open": 175.57,
    "high": 177.71,
    "low": 173.52,
    "volume": 75604184.0,
    "rate": -1.34,
    "compare": -2.3600000000000136,
    "rate_open": -0.29,
    "rate_high": 0.93,
    "rate_low": -1.45,
    "rate_volume": 36.93
  },
  {
    "index": 198,
    "date": "2024-03-19",
    "close": 176.08,
    "open": 174.34,
    "high": 176.605,
    "low": 173.03,
    "volume": 55215244.0,
    "rate": -1.45,
    "compare": -2.589999999999975,
    "rate_open": -2.42,
    "rate_high": -1.16,
    "rate_low": -3.16,
    "rate_volume": 3.35
  },
  {
    "index": 197,
    "date": "2024-03-20",
    "close": 178.67,
    "open": 175.72,
    "high": 178.67,
    "low": 175.09,
    "volume": 53423102.0,
    "rate": 4.26,
    "compare": 7.299999999999983,
    "rate_open": 2.54,
    "rate_high": 4.26,
    "rate_low": 2.17,
    "rate_volume": -49.69
  },
  {
    "index": 196,
    "date": "2024-03-21",
    "close": 171.37,
    "open": 177.05,
    "high": 177.49,
    "low": 170.84,
    "volume": 106181270.0,
    "rate": -0.53,
    "compare": -0.9099999999999966,
    "rate_open": 2.77,
    "rate_high": 3.02,
    "rate_low": -0.84,
    "rate_volume": 49.21
  },
  {
    "index": 195,
    "date": "2024-03-22",
    "close": 172.28,
    "open": 171.76,
    "high": 173.05,
    "low": 170.06,
    "volume": 71160138.0,
    "rate": 0.84,
    "compare": 1.4300000000000068,
    "rate_open": 0.53,
    "rate_high": 1.29,
    "rate_low": -0.46,
    "rate_volume": 31.08
  },
  {
    "index": 194,
    "date": "2024-03-25",
    "close": 170.85,
    "open": 170.565,
    "high": 171.94,
    "low": 169.45,
    "volume": 54288328.0,
    "rate": 0.67,
    "compare": 1.1399999999999864,
    "rate_open": 0.5,
    "rate_high": 1.31,
    "rate_low": -0.15,
    "rate_volume": -5.4
  },
  {
    "index": 193,
    "date": "2024-03-26",
    "close": 169.71,
    "open": 170.0,
    "high": 171.42,
    "low": 169.58,
    "volume": 57388449.0,
    "rate": -2.08,
    "compare": -3.5999999999999943,
    "rate_open": -1.91,
    "rate_high": -1.09,
    "rate_low": -2.15,
    "rate_volume": -4.79
  },
  {
    "index": 192,
    "date": "2024-03-27",
    "close": 173.31,
    "open": 170.41,
    "high": 173.6,
    "low": 170.11,
    "volume": 60273265.0,
    "rate": 1.07,
    "compare": 1.8300000000000125,
    "rate_open": -0.62,
    "rate_high": 1.24,
    "rate_low": -0.8,
    "rate_volume": -8.22
  },
  {
    "index": 191,
    "date": "2024-03-28",
    "close": 171.48,
    "open": 171.75,
    "high": 172.23,
    "low": 170.51,
    "volume": 65672690.0,
    "rate": 0.85,
    "compare": 1.4499999999999886,
    "rate_open": 1.01,
    "rate_high": 1.29,
    "rate_low": 0.28,
    "rate_volume": 42.02
  },
  {
    "index": 190,
    "date": "2024-04-01",
    "close": 170.03,
    "open": 171.19,
    "high": 171.25,
    "low": 169.475,
    "volume": 46240500.0,
    "rate": 0.7,
    "compare": 1.1899999999999977,
    "rate_open": 1.39,
    "rate_high": 1.43,
    "rate_low": 0.38,
    "rate_volume": -6.26
  },
  {
    "index": 189,
    "date": "2024-04-02",
    "close": 168.84,
    "open": 169.08,
    "high": 169.34,
    "low": 168.23,
    "volume": 49329481.0,
    "rate": -0.48,
    "compare": -0.8100000000000023,
    "rate_open": -0.34,
    "rate_high": -0.18,
    "rate_low": -0.84,
    "rate_volume": 3.43
  },
  {
    "index": 188,
    "date": "2024-04-03",
    "close": 169.65,
    "open": 168.79,
    "high": 170.68,
    "low": 168.58,
    "volume": 47691715.0,
    "rate": 0.49,
    "compare": 0.8300000000000125,
    "rate_open": -0.02,
    "rate_high": 1.1,
    "rate_low": -0.14,
    "rate_volume": -11.2
  },
  {
    "index": 187,
    "date": "2024-04-04",
    "close": 168.82,
    "open": 170.29,
    "high": 171.92,
    "low": 168.82,
    "volume": 53704386.0,
    "rate": -0.45,
    "compare": -0.7600000000000193,
    "rate_open": 0.42,
    "rate_high": 1.38,
    "rate_low": -0.45,
    "rate_volume": 27.55
  },
  {
    "index": 186,
    "date": "2024-04-05",
    "close": 169.58,
    "open": 169.59,
    "high": 170.39,
    "low": 168.95,
    "volume": 42104826.0,
    "rate": 0.67,
    "compare": 1.1300000000000239,
    "rate_open": 0.68,
    "rate_high": 1.15,
    "rate_low": 0.3,
    "rate_volume": 12.5
  },
  {
    "index": 185,
    "date": "2024-04-08",
    "close": 168.45,
    "open": 169.03,
    "high": 169.2,
    "low": 168.24,
    "volume": 37425513.0,
    "rate": -0.72,
    "compare": -1.2199999999999989,
    "rate_open": -0.38,
    "rate_high": -0.28,
    "rate_low": -0.84,
    "rate_volume": -11.84
  },
  {
    "index": 184,
    "date": "2024-04-09",
    "close": 169.67,
    "open": 168.7,
    "high": 170.08,
    "low": 168.35,
    "volume": 42451209.0,
    "rate": 1.13,
    "compare": 1.8899999999999864,
    "rate_open": 0.55,
    "rate_high": 1.37,
    "rate_low": 0.34,
    "rate_volume": -14.6
  },
  {
    "index": 183,
    "date": "2024-04-10",
    "close": 167.78,
    "open": 168.8,
    "high": 169.09,
    "low": 167.11,
    "volume": 49709336.0,
    "rate": -4.15,
    "compare": -7.259999999999991,
    "rate_open": -3.56,
    "rate_high": -3.4,
    "rate_low": -4.53,
    "rate_volume": -45.42
  },
  {
    "index": 182,
    "date": "2024-04-11",
    "close": 175.04,
    "open": 168.34,
    "high": 175.46,
    "low": 168.16,
    "volume": 91070275.0,
    "rate": -0.86,
    "compare": -1.5100000000000193,
    "rate_open": -4.65,
    "rate_high": -0.62,
    "rate_low": -4.75,
    "rate_volume": -10.43
  },
  {
    "index": 181,
    "date": "2024-04-12",
    "close": 176.55,
    "open": 174.26,
    "high": 178.36,
    "low": 174.21,
    "volume": 101670886.0,
    "rate": 2.24,
    "compare": 3.8600000000000136,
    "rate_open": 0.91,
    "rate_high": 3.28,
    "rate_low": 0.88,
    "rate_volume": 38.27
  },
  {
    "index": 180,
    "date": "2024-04-15",
    "close": 172.69,
    "open": 175.36,
    "high": 176.63,
    "low": 172.5,
    "volume": 73531773.0,
    "rate": 1.95,
    "compare": 3.3100000000000023,
    "rate_open": 3.53,
    "rate_high": 4.28,
    "rate_low": 1.84,
    "rate_volume": -0.24
  },
  {
    "index": 179,
    "date": "2024-04-16",
    "close": 169.38,
    "open": 171.75,
    "high": 173.76,
    "low": 168.27,
    "volume": 73711235.0,
    "rate": 0.82,
    "compare": 1.3799999999999955,
    "rate_open": 2.23,
    "rate_high": 3.43,
    "rate_low": 0.16,
    "rate_volume": 44.81
  },
  {
    "index": 178,
    "date": "2024-04-17",
    "close": 168.0,
    "open": 169.61,
    "high": 170.65,
    "low": 168.0,
    "volume": 50901210.0,
    "rate": 0.57,
    "compare": 0.960000000000008,
    "rate_open": 1.54,
    "rate_high": 2.16,
    "rate_low": 0.57,
    "rate_volume": 18.04
  },
  {
    "index": 177,
    "date": "2024-04-18",
    "close": 167.04,
    "open": 168.03,
    "high": 168.64,
    "low": 166.55,
    "volume": 43122903.0,
    "rate": 1.24,
    "compare": 2.039999999999992,
    "rate_open": 1.84,
    "rate_high": 2.21,
    "rate_low": 0.94,
    "rate_volume": -36.72
  },
  {
    "index": 176,
    "date": "2024-04-19",
    "close": 165.0,
    "open": 166.21,
    "high": 166.4,
    "low": 164.075,
    "volume": 68149377.0,
    "rate": -0.51,
    "compare": -0.8400000000000034,
    "rate_open": 0.22,
    "rate_high": 0.34,
    "rate_low": -1.06,
    "rate_volume": 41.63
  },
  {
    "index": 175,
    "date": "2024-04-22",
    "close": 165.84,
    "open": 165.515,
    "high": 167.26,
    "low": 164.77,
    "volume": 48116443.0,
    "rate": -0.64,
    "compare": -1.0600000000000023,
    "rate_open": -0.83,
    "rate_high": 0.22,
    "rate_low": -1.28,
    "rate_volume": -2.87
  },
  {
    "index": 174,
    "date": "2024-04-23",
    "close": 166.9,
    "open": 165.35,
    "high": 167.05,
    "low": 164.92,
    "volume": 49537761.0,
    "rate": -1.25,
    "compare": -2.1200000000000045,
    "rate_open": -2.17,
    "rate_high": -1.17,
    "rate_low": -2.43,
    "rate_volume": 2.67
  },
  {
    "index": 173,
    "date": "2024-04-24",
    "close": 169.02,
    "open": 166.54,
    "high": 169.3,
    "low": 166.21,
    "volume": 48251835.0,
    "rate": -0.51,
    "compare": -0.8699999999999761,
    "rate_open": -1.97,
    "rate_high": -0.35,
    "rate_low": -2.17,
    "rate_volume": -4.56
  },
  {
    "index": 172,
    "date": "2024-04-25",
    "close": 169.89,
    "open": 169.525,
    "high": 170.61,
    "low": 168.151,
    "volume": 50558329.0,
    "rate": 0.35,
    "compare": 0.589999999999975,
    "rate_open": 0.13,
    "rate_high": 0.77,
    "rate_low": -0.68,
    "rate_volume": 12.76
  },
  {
    "index": 171,
    "date": "2024-04-26",
    "close": 169.3,
    "open": 169.88,
    "high": 171.34,
    "low": 169.18,
    "volume": 44838354.0,
    "rate": -2.42,
    "compare": -4.199999999999989,
    "rate_open": -2.09,
    "rate_high": -1.24,
    "rate_low": -2.49,
    "rate_volume": -34.23
  },
  {
    "index": 170,
    "date": "2024-04-29",
    "close": 173.5,
    "open": 173.37,
    "high": 176.03,
    "low": 173.1,
    "volume": 68169419.0,
    "rate": 1.86,
    "compare": 3.1699999999999875,
    "rate_open": 1.78,
    "rate_high": 3.35,
    "rate_low": 1.63,
    "rate_volume": 3.39
  },
  {
    "index": 169,
    "date": "2024-04-30",
    "close": 170.33,
    "open": 173.33,
    "high": 174.99,
    "low": 170.0,
    "volume": 65934776.0,
    "rate": 0.61,
    "compare": 1.0300000000000011,
    "rate_open": 2.38,
    "rate_high": 3.36,
    "rate_low": 0.41,
    "rate_volume": 30.87
  },
  {
    "index": 168,
    "date": "2024-05-01",
    "close": 169.3,
    "open": 169.58,
    "high": 172.705,
    "low": 169.11,
    "volume": 50383147.0,
    "rate": -2.16,
    "compare": -3.7299999999999898,
    "rate_open": -1.99,
    "rate_high": -0.19,
    "rate_low": -2.27,
    "rate_volume": -46.52
  },
  {
    "index": 167,
    "date": "2024-05-02",
    "close": 173.03,
    "open": 172.51,
    "high": 173.415,
    "low": 170.89,
    "volume": 94214915.0,
    "rate": -5.64,
    "compare": -10.349999999999994,
    "rate_open": -5.93,
    "rate_high": -5.43,
    "rate_low": -6.81,
    "rate_volume": -42.28
  },
  {
    "index": 166,
    "date": "2024-05-03",
    "close": 183.38,
    "open": 186.645,
    "high": 187.0,
    "low": 182.66,
    "volume": 163224109.0,
    "rate": 0.92,
    "compare": 1.6699999999999875,
    "rate_open": 2.72,
    "rate_high": 2.91,
    "rate_low": 0.52,
    "rate_volume": 107.74
  },
  {
    "index": 165,
    "date": "2024-05-06",
    "close": 181.71,
    "open": 182.354,
    "high": 184.2,
    "low": 180.42,
    "volume": 78569667.0,
    "rate": -0.38,
    "compare": -0.6899999999999977,
    "rate_open": -0.03,
    "rate_high": 0.99,
    "rate_low": -1.09,
    "rate_volume": 1.63
  },
  {
    "index": 164,
    "date": "2024-05-07",
    "close": 182.4,
    "open": 183.45,
    "high": 184.9,
    "low": 181.32,
    "volume": 77305771.0,
    "rate": -0.19,
    "compare": -0.3400000000000034,
    "rate_open": 0.39,
    "rate_high": 1.18,
    "rate_low": -0.78,
    "rate_volume": 71.57
  },
  {
    "index": 163,
    "date": "2024-05-08",
    "close": 182.74,
    "open": 182.85,
    "high": 183.07,
    "low": 181.45,
    "volume": 45057087.0,
    "rate": -0.99,
    "compare": -1.829999999999984,
    "rate_open": -0.93,
    "rate_high": -0.81,
    "rate_low": -1.69,
    "rate_volume": -8.01
  },
  {
    "index": 162,
    "date": "2024-05-09",
    "close": 184.57,
    "open": 182.56,
    "high": 184.66,
    "low": 182.11,
    "volume": 48982972.0,
    "rate": 0.83,
    "compare": 1.5199999999999818,
    "rate_open": -0.27,
    "rate_high": 0.88,
    "rate_low": -0.51,
    "rate_volume": -3.5
  },
  {
    "index": 161,
    "date": "2024-05-10",
    "close": 183.05,
    "open": 184.9,
    "high": 185.09,
    "low": 182.13,
    "volume": 50759496.0,
    "rate": -1.73,
    "compare": -3.2299999999999898,
    "rate_open": -0.74,
    "rate_high": -0.64,
    "rate_low": -2.23,
    "rate_volume": -29.54
  },
  {
    "index": 160,
    "date": "2024-05-13",
    "close": 186.28,
    "open": 185.435,
    "high": 187.1,
    "low": 184.62,
    "volume": 72044809.0,
    "rate": -0.61,
    "compare": -1.1500000000000057,
    "rate_open": -1.06,
    "rate_high": -0.18,
    "rate_low": -1.5,
    "rate_volume": 37.51
  },
  {
    "index": 159,
    "date": "2024-05-14",
    "close": 187.43,
    "open": 187.51,
    "high": 188.3,
    "low": 186.29,
    "volume": 52393619.0,
    "rate": -1.21,
    "compare": -2.289999999999992,
    "rate_open": -1.16,
    "rate_high": -0.75,
    "rate_low": -1.81,
    "rate_volume": -25.58
  },
  {
    "index": 158,
    "date": "2024-05-15",
    "close": 189.72,
    "open": 187.91,
    "high": 190.65,
    "low": 187.37,
    "volume": 70399988.0,
    "rate": -0.06,
    "compare": -0.12000000000000455,
    "rate_open": -1.02,
    "rate_high": 0.43,
    "rate_low": -1.3,
    "rate_volume": 33.22
  },
  {
    "index": 157,
    "date": "2024-05-16",
    "close": 189.84,
    "open": 190.47,
    "high": 191.095,
    "low": 189.66,
    "volume": 52845230.0,
    "rate": -0.02,
    "compare": -0.030000000000001137,
    "rate_open": 0.32,
    "rate_high": 0.65,
    "rate_low": -0.11,
    "rate_volume": 28.01
  },
  {
    "index": 156,
    "date": "2024-05-17",
    "close": 189.87,
    "open": 189.51,
    "high": 190.81,
    "low": 189.18,
    "volume": 41282925.0,
    "rate": -0.61,
    "compare": -1.1699999999999875,
    "rate_open": -0.8,
    "rate_high": -0.12,
    "rate_low": -0.97,
    "rate_volume": -6.94
  },
  {
    "index": 155,
    "date": "2024-05-20",
    "close": 191.04,
    "open": 189.325,
    "high": 191.92,
    "low": 189.01,
    "volume": 44361275.0,
    "rate": -0.68,
    "compare": -1.3100000000000023,
    "rate_open": -1.57,
    "rate_high": -0.22,
    "rate_low": -1.74,
    "rate_volume": 4.85
  },
  {
    "index": 154,
    "date": "2024-05-21",
    "close": 192.35,
    "open": 191.09,
    "high": 192.73,
    "low": 190.92,
    "volume": 42309401.0,
    "rate": 0.76,
    "compare": 1.4499999999999886,
    "rate_open": 0.1,
    "rate_high": 0.96,
    "rate_low": 0.01,
    "rate_volume": 22.11
  },
  {
    "index": 153,
    "date": "2024-05-22",
    "close": 190.9,
    "open": 192.265,
    "high": 192.823,
    "low": 190.27,
    "volume": 34648547.0,
    "rate": 2.15,
    "compare": 4.02000000000001,
    "rate_open": 2.88,
    "rate_high": 3.18,
    "rate_low": 1.81,
    "rate_volume": -32.07
  },
  {
    "index": 152,
    "date": "2024-05-23",
    "close": 186.88,
    "open": 190.98,
    "high": 191.0,
    "low": 186.625,
    "volume": 51005924.0,
    "rate": -1.63,
    "compare": -3.0999999999999943,
    "rate_open": 0.53,
    "rate_high": 0.54,
    "rate_low": -1.77,
    "rate_volume": 40.41
  },
  {
    "index": 151,
    "date": "2024-05-24",
    "close": 189.98,
    "open": 188.82,
    "high": 190.58,
    "low": 188.04,
    "volume": 36326975.0,
    "rate": -0.01,
    "compare": -0.010000000000019327,
    "rate_open": -0.62,
    "rate_high": 0.31,
    "rate_low": -1.03,
    "rate_volume": -30.51
  },
  {
    "index": 150,
    "date": "2024-05-28",
    "close": 189.99,
    "open": 191.51,
    "high": 193.0,
    "low": 189.1,
    "volume": 52280051.0,
    "rate": -0.16,
    "compare": -0.29999999999998295,
    "rate_open": 0.64,
    "rate_high": 1.42,
    "rate_low": -0.63,
    "rate_volume": -1.48
  },
  {
    "index": 149,
    "date": "2024-05-29",
    "close": 190.29,
    "open": 189.61,
    "high": 192.247,
    "low": 189.51,
    "volume": 53068016.0,
    "rate": -0.52,
    "compare": -1,
    "rate_open": -0.88,
    "rate_high": 0.5,
    "rate_low": -0.93,
    "rate_volume": 6.25
  },
  {
    "index": 148,
    "date": "2024-05-30",
    "close": 191.29,
    "open": 190.76,
    "high": 192.18,
    "low": 190.63,
    "volume": 49947941.0,
    "rate": -0.5,
    "compare": -0.960000000000008,
    "rate_open": -0.78,
    "rate_high": -0.04,
    "rate_low": -0.84,
    "rate_volume": -33.54
  },
  {
    "index": 147,
    "date": "2024-05-31",
    "close": 192.25,
    "open": 191.44,
    "high": 192.57,
    "low": 189.91,
    "volume": 75158277.0,
    "rate": -0.92,
    "compare": -1.7800000000000011,
    "rate_open": -1.33,
    "rate_high": -0.75,
    "rate_low": -2.12,
    "rate_volume": 50.07
  },
  {
    "index": 146,
    "date": "2024-06-03",
    "close": 194.03,
    "open": 192.9,
    "high": 194.99,
    "low": 192.52,
    "volume": 50080539.0,
    "rate": -0.16,
    "compare": -0.3199999999999932,
    "rate_open": -0.75,
    "rate_high": 0.33,
    "rate_low": -0.94,
    "rate_volume": 5.5
  },
  {
    "index": 145,
    "date": "2024-06-04",
    "close": 194.35,
    "open": 194.635,
    "high": 195.32,
    "low": 193.034,
    "volume": 47471445.0,
    "rate": -0.78,
    "compare": -1.5200000000000102,
    "rate_open": -0.63,
    "rate_high": -0.28,
    "rate_low": -1.45,
    "rate_volume": -12.34
  },
  {
    "index": 144,
    "date": "2024-06-05",
    "close": 195.87,
    "open": 195.4,
    "high": 196.9,
    "low": 194.87,
    "volume": 54156785.0,
    "rate": 0.71,
    "compare": 1.3900000000000148,
    "rate_open": 0.47,
    "rate_high": 1.24,
    "rate_low": 0.2,
    "rate_volume": 31.51
  },
  {
    "index": 143,
    "date": "2024-06-06",
    "close": 194.48,
    "open": 195.685,
    "high": 196.5,
    "low": 194.17,
    "volume": 41181753.0,
    "rate": -1.22,
    "compare": -2.4099999999999966,
    "rate_open": -0.61,
    "rate_high": -0.2,
    "rate_low": -1.38,
    "rate_volume": -22.45
  },
  {
    "index": 142,
    "date": "2024-06-07",
    "close": 196.89,
    "open": 194.65,
    "high": 196.94,
    "low": 194.14,
    "volume": 53103912.0,
    "rate": 1.95,
    "compare": 3.769999999999982,
    "rate_open": 0.79,
    "rate_high": 1.98,
    "rate_low": 0.53,
    "rate_volume": -45.4
  },
  {
    "index": 141,
    "date": "2024-06-10",
    "close": 193.12,
    "open": 196.9,
    "high": 197.3,
    "low": 192.15,
    "volume": 97262077.0,
    "rate": -6.77,
    "compare": -14.030000000000001,
    "rate_open": -4.95,
    "rate_high": -4.76,
    "rate_low": -7.24,
    "rate_volume": -43.57
  },
  {
    "index": 140,
    "date": "2024-06-11",
    "close": 207.15,
    "open": 193.65,
    "high": 207.16,
    "low": 193.63,
    "volume": 172373296.0,
    "rate": -2.78,
    "compare": -5.9199999999999875,
    "rate_open": -9.11,
    "rate_high": -2.77,
    "rate_low": -9.12,
    "rate_volume": -13.0
  },
  {
    "index": 139,
    "date": "2024-06-12",
    "close": 213.07,
    "open": 207.37,
    "high": 220.2,
    "low": 206.9,
    "volume": 198134293.0,
    "rate": -0.55,
    "compare": -1.170000000000016,
    "rate_open": -3.21,
    "rate_high": 2.78,
    "rate_low": -3.43,
    "rate_volume": 102.46
  },
  {
    "index": 138,
    "date": "2024-06-13",
    "close": 214.24,
    "open": 214.74,
    "high": 216.75,
    "low": 211.6,
    "volume": 97862729.0,
    "rate": 0.82,
    "compare": 1.75,
    "rate_open": 1.06,
    "rate_high": 2.0,
    "rate_low": -0.42,
    "rate_volume": 39.56
  },
  {
    "index": 137,
    "date": "2024-06-14",
    "close": 212.49,
    "open": 213.85,
    "high": 215.17,
    "low": 211.3,
    "volume": 70122748.0,
    "rate": -1.93,
    "compare": -4.179999999999978,
    "rate_open": -1.3,
    "rate_high": -0.69,
    "rate_low": -2.48,
    "rate_volume": -25.19
  },
  {
    "index": 136,
    "date": "2024-06-17",
    "close": 216.67,
    "open": 213.37,
    "high": 218.95,
    "low": 212.72,
    "volume": 93728300.0,
    "rate": 1.11,
    "compare": 2.3799999999999955,
    "rate_open": -0.43,
    "rate_high": 2.17,
    "rate_low": -0.73,
    "rate_volume": 17.24
  },
  {
    "index": 135,
    "date": "2024-06-18",
    "close": 214.29,
    "open": 217.59,
    "high": 218.63,
    "low": 213.0,
    "volume": 79943254.0,
    "rate": 2.2,
    "compare": 4.609999999999985,
    "rate_open": 3.77,
    "rate_high": 4.27,
    "rate_low": 1.58,
    "rate_volume": -7.23
  },
  {
    "index": 134,
    "date": "2024-06-20",
    "close": 209.68,
    "open": 213.93,
    "high": 214.24,
    "low": 208.85,
    "volume": 86172451.0,
    "rate": 1.06,
    "compare": 2.1899999999999977,
    "rate_open": 3.1,
    "rate_high": 3.25,
    "rate_low": 0.66,
    "rate_volume": -65.03
  },
  {
    "index": 133,
    "date": "2024-06-21",
    "close": 207.49,
    "open": 210.39,
    "high": 211.89,
    "low": 207.11,
    "volume": 246421353.0,
    "rate": -0.31,
    "compare": -0.6499999999999773,
    "rate_open": 1.08,
    "rate_high": 1.8,
    "rate_low": -0.49,
    "rate_volume": 205.25
  },
  {
    "index": 132,
    "date": "2024-06-24",
    "close": 208.14,
    "open": 207.72,
    "high": 212.7,
    "low": 206.59,
    "volume": 80727006.0,
    "rate": -0.44,
    "compare": -0.9300000000000068,
    "rate_open": -0.65,
    "rate_high": 1.74,
    "rate_low": -1.19,
    "rate_volume": 42.34
  },
  {
    "index": 131,
    "date": "2024-06-25",
    "close": 209.07,
    "open": 209.15,
    "high": 211.38,
    "low": 208.61,
    "volume": 56713868.0,
    "rate": -1.96,
    "compare": -4.180000000000007,
    "rate_open": -1.92,
    "rate_high": -0.88,
    "rate_low": -2.18,
    "rate_volume": -14.35
  },
  {
    "index": 130,
    "date": "2024-06-26",
    "close": 213.25,
    "open": 211.5,
    "high": 214.86,
    "low": 210.64,
    "volume": 66213186.0,
    "rate": -0.4,
    "compare": -0.8499999999999943,
    "rate_open": -1.21,
    "rate_high": 0.35,
    "rate_low": -1.62,
    "rate_volume": 33.03
  },
  {
    "index": 129,
    "date": "2024-06-27",
    "close": 214.1,
    "open": 214.69,
    "high": 215.739,
    "low": 212.35,
    "volume": 49772707.0,
    "rate": 1.65,
    "compare": 3.4799999999999898,
    "rate_open": 1.93,
    "rate_high": 2.43,
    "rate_low": 0.82,
    "rate_volume": -39.7
  },
  {
    "index": 128,
    "date": "2024-06-28",
    "close": 210.62,
    "open": 215.77,
    "high": 216.07,
    "low": 210.3,
    "volume": 82542718.0,
    "rate": -2.83,
    "compare": -6.1299999999999955,
    "rate_open": -0.45,
    "rate_high": -0.31,
    "rate_low": -2.98,
    "rate_volume": 36.65
  },
  {
    "index": 127,
    "date": "2024-07-01",
    "close": 216.75,
    "open": 212.09,
    "high": 217.51,
    "low": 211.92,
    "volume": 60402929.0,
    "rate": -1.6,
    "compare": -3.5200000000000102,
    "rate_open": -3.71,
    "rate_high": -1.25,
    "rate_low": -3.79,
    "rate_volume": 4.06
  },
  {
    "index": 126,
    "date": "2024-07-02",
    "close": 220.27,
    "open": 216.15,
    "high": 220.38,
    "low": 215.1,
    "volume": 58046178.0,
    "rate": -0.58,
    "compare": -1.2800000000000011,
    "rate_open": -2.44,
    "rate_high": -0.53,
    "rate_low": -2.91,
    "rate_volume": 55.33
  },
  {
    "index": 125,
    "date": "2024-07-03",
    "close": 221.55,
    "open": 220.0,
    "high": 221.55,
    "low": 219.03,
    "volume": 37369801.0,
    "rate": -2.12,
    "compare": -4.789999999999992,
    "rate_open": -2.8,
    "rate_high": -2.12,
    "rate_low": -3.23,
    "rate_volume": -38.14
  },
  {
    "index": 124,
    "date": "2024-07-05",
    "close": 226.34,
    "open": 221.65,
    "high": 226.45,
    "low": 221.65,
    "volume": 60412408.0,
    "rate": -0.65,
    "compare": -1.4799999999999898,
    "rate_open": -2.71,
    "rate_high": -0.6,
    "rate_low": -2.71,
    "rate_volume": 2.25
  },
  {
    "index": 123,
    "date": "2024-07-08",
    "close": 227.82,
    "open": 227.09,
    "high": 227.85,
    "low": 223.25,
    "volume": 59085861.0,
    "rate": -0.38,
    "compare": -0.8600000000000136,
    "rate_open": -0.7,
    "rate_high": -0.36,
    "rate_low": -2.37,
    "rate_volume": 22.66
  },
  {
    "index": 122,
    "date": "2024-07-09",
    "close": 228.68,
    "open": 227.93,
    "high": 229.4,
    "low": 226.372,
    "volume": 48169822.0,
    "rate": -1.85,
    "compare": -4.299999999999983,
    "rate_open": -2.17,
    "rate_high": -1.54,
    "rate_low": -2.84,
    "rate_volume": -23.09
  },
  {
    "index": 121,
    "date": "2024-07-10",
    "close": 232.98,
    "open": 229.3,
    "high": 233.08,
    "low": 229.25,
    "volume": 62627687.0,
    "rate": 2.38,
    "compare": 5.409999999999997,
    "rate_open": 0.76,
    "rate_high": 2.42,
    "rate_low": 0.74,
    "rate_volume": -3.22
  },
  {
    "index": 120,
    "date": "2024-07-11",
    "close": 227.57,
    "open": 231.39,
    "high": 232.39,
    "low": 225.77,
    "volume": 64710617.0,
    "rate": -1.29,
    "compare": -2.969999999999999,
    "rate_open": 0.37,
    "rate_high": 0.8,
    "rate_low": -2.07,
    "rate_volume": 21.99
  },
  {
    "index": 119,
    "date": "2024-07-12",
    "close": 230.54,
    "open": 228.92,
    "high": 232.64,
    "low": 228.68,
    "volume": 53046527.0,
    "rate": -1.65,
    "compare": -3.8600000000000136,
    "rate_open": -2.34,
    "rate_high": -0.75,
    "rate_low": -2.44,
    "rate_volume": -15.3
  },
  {
    "index": 118,
    "date": "2024-07-15",
    "close": 234.4,
    "open": 236.48,
    "high": 237.23,
    "low": 233.09,
    "volume": 62631252.0,
    "rate": -0.18,
    "compare": -0.4199999999999875,
    "rate_open": 0.71,
    "rate_high": 1.03,
    "rate_low": -0.74,
    "rate_volume": 44.86
  },
  {
    "index": 117,
    "date": "2024-07-16",
    "close": 234.82,
    "open": 235.0,
    "high": 236.27,
    "low": 232.33,
    "volume": 43234278.0,
    "rate": 2.6,
    "compare": 5.939999999999998,
    "rate_open": 2.67,
    "rate_high": 3.23,
    "rate_low": 1.51,
    "rate_volume": -24.61
  },
  {
    "index": 116,
    "date": "2024-07-17",
    "close": 228.88,
    "open": 229.45,
    "high": 231.46,
    "low": 226.64,
    "volume": 57345884.0,
    "rate": 2.1,
    "compare": 4.699999999999989,
    "rate_open": 2.35,
    "rate_high": 3.25,
    "rate_low": 1.1,
    "rate_volume": -13.16
  },
  {
    "index": 115,
    "date": "2024-07-18",
    "close": 224.18,
    "open": 230.28,
    "high": 230.44,
    "low": 222.27,
    "volume": 66034585.0,
    "rate": -0.06,
    "compare": -0.12999999999999545,
    "rate_open": 2.66,
    "rate_high": 2.73,
    "rate_low": -0.91,
    "rate_volume": 34.35
  },
  {
    "index": 114,
    "date": "2024-07-19",
    "close": 224.31,
    "open": 224.82,
    "high": 226.8,
    "low": 223.275,
    "volume": 49151453.0,
    "rate": 0.16,
    "compare": 0.3499999999999943,
    "rate_open": 0.38,
    "rate_high": 1.27,
    "rate_low": -0.31,
    "rate_volume": 1.97
  },
  {
    "index": 113,
    "date": "2024-07-22",
    "close": 223.96,
    "open": 227.01,
    "high": 227.78,
    "low": 223.09,
    "volume": 48201835.0,
    "rate": -0.47,
    "compare": -1.049999999999983,
    "rate_open": 0.89,
    "rate_high": 1.23,
    "rate_low": -0.85,
    "rate_volume": 20.62
  },
  {
    "index": 112,
    "date": "2024-07-23",
    "close": 225.01,
    "open": 224.365,
    "high": 226.94,
    "low": 222.68,
    "volume": 39960260.0,
    "rate": 2.96,
    "compare": 6.469999999999999,
    "rate_open": 2.67,
    "rate_high": 3.84,
    "rate_low": 1.89,
    "rate_volume": -35.32
  },
  {
    "index": 111,
    "date": "2024-07-24",
    "close": 218.54,
    "open": 224.0,
    "high": 224.8,
    "low": 217.13,
    "volume": 61777576.0,
    "rate": 0.48,
    "compare": 1.049999999999983,
    "rate_open": 2.99,
    "rate_high": 3.36,
    "rate_low": -0.17,
    "rate_volume": 20.21
  },
  {
    "index": 110,
    "date": "2024-07-25",
    "close": 217.49,
    "open": 218.93,
    "high": 220.85,
    "low": 214.62,
    "volume": 51391199.0,
    "rate": -0.22,
    "compare": -0.46999999999999886,
    "rate_open": 0.45,
    "rate_high": 1.33,
    "rate_low": -1.53,
    "rate_volume": 23.53
  },
  {
    "index": 109,
    "date": "2024-07-26",
    "close": 217.96,
    "open": 218.7,
    "high": 219.49,
    "low": 216.01,
    "volume": 41601345.0,
    "rate": -0.13,
    "compare": -0.28000000000000114,
    "rate_open": 0.21,
    "rate_high": 0.57,
    "rate_low": -1.02,
    "rate_volume": 14.57
  },
  {
    "index": 108,
    "date": "2024-07-29",
    "close": 218.24,
    "open": 216.96,
    "high": 219.3,
    "low": 215.75,
    "volume": 36311778.0,
    "rate": -0.26,
    "compare": -0.5600000000000023,
    "rate_open": -0.84,
    "rate_high": 0.23,
    "rate_low": -1.39,
    "rate_volume": -12.8
  },
  {
    "index": 107,
    "date": "2024-07-30",
    "close": 218.8,
    "open": 219.19,
    "high": 220.325,
    "low": 216.12,
    "volume": 41643840.0,
    "rate": -1.48,
    "compare": -3.280000000000001,
    "rate_open": -1.3,
    "rate_high": -0.79,
    "rate_low": -2.68,
    "rate_volume": -16.77
  },
  {
    "index": 106,
    "date": "2024-07-31",
    "close": 222.08,
    "open": 221.44,
    "high": 223.82,
    "low": 220.63,
    "volume": 50036262.0,
    "rate": 1.7,
    "compare": 3.719999999999999,
    "rate_open": 1.41,
    "rate_high": 2.5,
    "rate_low": 1.04,
    "rate_volume": -19.94
  },
  {
    "index": 105,
    "date": "2024-08-01",
    "close": 218.36,
    "open": 224.37,
    "high": 224.48,
    "low": 217.02,
    "volume": 62500996.0,
    "rate": -0.68,
    "compare": -1.5,
    "rate_open": 2.05,
    "rate_high": 2.1,
    "rate_low": -1.29,
    "rate_volume": -40.8
  },
  {
    "index": 104,
    "date": "2024-08-02",
    "close": 219.86,
    "open": 219.15,
    "high": 225.6,
    "low": 217.71,
    "volume": 105568560.0,
    "rate": 5.06,
    "compare": 10.590000000000003,
    "rate_open": 4.72,
    "rate_high": 7.8,
    "rate_low": 4.03,
    "rate_volume": -11.69
  },
  {
    "index": 103,
    "date": "2024-08-05",
    "close": 209.27,
    "open": 199.09,
    "high": 213.5,
    "low": 196.0,
    "volume": 119548589.0,
    "rate": 0.98,
    "compare": 2.0400000000000205,
    "rate_open": -3.93,
    "rate_high": 3.03,
    "rate_low": -5.42,
    "rate_volume": 71.62
  },
  {
    "index": 102,
    "date": "2024-08-06",
    "close": 207.23,
    "open": 205.3,
    "high": 209.99,
    "low": 201.07,
    "volume": 69660488.0,
    "rate": -1.23,
    "compare": -2.5900000000000034,
    "rate_open": -2.15,
    "rate_high": 0.08,
    "rate_low": -4.17,
    "rate_volume": 9.67
  },
  {
    "index": 101,
    "date": "2024-08-07",
    "close": 209.82,
    "open": 206.9,
    "high": 213.64,
    "low": 206.39,
    "volume": 63516417.0,
    "rate": -1.64,
    "compare": -3.490000000000009,
    "rate_open": -3.01,
    "rate_high": 0.15,
    "rate_low": -3.24,
    "rate_volume": 34.68
  },
  {
    "index": 100,
    "date": "2024-08-08",
    "close": 213.31,
    "open": 213.11,
    "high": 214.2,
    "low": 208.83,
    "volume": 47161149.0,
    "rate": -1.35,
    "compare": -2.930000000000007,
    "rate_open": -1.45,
    "rate_high": -0.94,
    "rate_low": -3.43,
    "rate_volume": 11.75
  },
  {
    "index": 99,
    "date": "2024-08-09",
    "close": 216.24,
    "open": 212.1,
    "high": 216.78,
    "low": 211.97,
    "volume": 42201646.0,
    "rate": -0.59,
    "compare": -1.289999999999992,
    "rate_open": -2.5,
    "rate_high": -0.34,
    "rate_low": -2.56,
    "rate_volume": 10.97
  },
  {
    "index": 98,
    "date": "2024-08-12",
    "close": 217.53,
    "open": 216.07,
    "high": 219.51,
    "low": 215.6,
    "volume": 38028092.0,
    "rate": -1.69,
    "compare": -3.740000000000009,
    "rate_open": -2.35,
    "rate_high": -0.8,
    "rate_low": -2.56,
    "rate_volume": -13.88
  },
  {
    "index": 97,
    "date": "2024-08-13",
    "close": 221.27,
    "open": 219.01,
    "high": 221.89,
    "low": 219.01,
    "volume": 44155331.0,
    "rate": -0.2,
    "compare": -0.44999999999998863,
    "rate_open": -1.22,
    "rate_high": 0.08,
    "rate_low": -1.22,
    "rate_volume": 5.23
  },
  {
    "index": 96,
    "date": "2024-08-14",
    "close": 221.72,
    "open": 220.57,
    "high": 223.03,
    "low": 219.7,
    "volume": 41960574.0,
    "rate": -1.33,
    "compare": -3,
    "rate_open": -1.85,
    "rate_high": -0.75,
    "rate_low": -2.23,
    "rate_volume": -9.6
  },
  {
    "index": 95,
    "date": "2024-08-15",
    "close": 224.72,
    "open": 224.6,
    "high": 225.35,
    "low": 222.76,
    "volume": 46414013.0,
    "rate": -0.59,
    "compare": -1.3300000000000125,
    "rate_open": -0.64,
    "rate_high": -0.31,
    "rate_low": -1.46,
    "rate_volume": 4.68
  },
  {
    "index": 94,
    "date": "2024-08-16",
    "close": 226.05,
    "open": 223.92,
    "high": 226.827,
    "low": 223.65,
    "volume": 44340240.0,
    "rate": 0.07,
    "compare": 0.160000000000025,
    "rate_open": -0.87,
    "rate_high": 0.41,
    "rate_low": -0.99,
    "rate_volume": 8.98
  },
  {
    "index": 93,
    "date": "2024-08-19",
    "close": 225.89,
    "open": 225.72,
    "high": 225.99,
    "low": 223.04,
    "volume": 40687813.0,
    "rate": -0.27,
    "compare": -0.6200000000000045,
    "rate_open": -0.35,
    "rate_high": -0.23,
    "rate_low": -1.53,
    "rate_volume": 34.29
  },
  {
    "index": 92,
    "date": "2024-08-20",
    "close": 226.51,
    "open": 225.77,
    "high": 227.17,
    "low": 225.45,
    "volume": 30299033.0,
    "rate": 0.05,
    "compare": 0.10999999999998522,
    "rate_open": -0.28,
    "rate_high": 0.34,
    "rate_low": -0.42,
    "rate_volume": -12.85
  },
  {
    "index": 91,
    "date": "2024-08-21",
    "close": 226.4,
    "open": 226.52,
    "high": 227.98,
    "low": 225.05,
    "volume": 34765480.0,
    "rate": 0.83,
    "compare": 1.8700000000000045,
    "rate_open": 0.89,
    "rate_high": 1.54,
    "rate_low": 0.23,
    "rate_volume": -20.44
  },
  {
    "index": 90,
    "date": "2024-08-22",
    "close": 224.53,
    "open": 227.79,
    "high": 228.34,
    "low": 223.9,
    "volume": 43695321.0,
    "rate": -1.02,
    "compare": -2.3100000000000023,
    "rate_open": 0.42,
    "rate_high": 0.66,
    "rate_low": -1.3,
    "rate_volume": 12.97
  },
  {
    "index": 89,
    "date": "2024-08-23",
    "close": 226.84,
    "open": 225.659,
    "high": 228.22,
    "low": 224.33,
    "volume": 38677250.0,
    "rate": -0.15,
    "compare": -0.3400000000000034,
    "rate_open": -0.67,
    "rate_high": 0.46,
    "rate_low": -1.25,
    "rate_volume": 26.39
  },
  {
    "index": 88,
    "date": "2024-08-26",
    "close": 227.18,
    "open": 226.76,
    "high": 227.28,
    "low": 223.891,
    "volume": 30602208.0,
    "rate": -0.37,
    "compare": -0.8499999999999943,
    "rate_open": -0.56,
    "rate_high": -0.33,
    "rate_low": -1.82,
    "rate_volume": -14.84
  },
  {
    "index": 87,
    "date": "2024-08-27",
    "close": 228.03,
    "open": 225.995,
    "high": 228.85,
    "low": 224.89,
    "volume": 35934559.0,
    "rate": 0.68,
    "compare": 1.539999999999992,
    "rate_open": -0.22,
    "rate_high": 1.04,
    "rate_low": -0.71,
    "rate_volume": -5.57
  },
  {
    "index": 86,
    "date": "2024-08-28",
    "close": 226.49,
    "open": 227.92,
    "high": 229.86,
    "low": 225.68,
    "volume": 38052167.0,
    "rate": -1.44,
    "compare": -3.299999999999983,
    "rate_open": -0.81,
    "rate_high": 0.03,
    "rate_low": -1.79,
    "rate_volume": -26.69
  },
  {
    "index": 85,
    "date": "2024-08-29",
    "close": 229.79,
    "open": 230.1,
    "high": 232.92,
    "low": 228.88,
    "volume": 51906297.0,
    "rate": 0.34,
    "compare": 0.789999999999992,
    "rate_open": 0.48,
    "rate_high": 1.71,
    "rate_low": -0.05,
    "rate_volume": -2.05
  },
  {
    "index": 84,
    "date": "2024-08-30",
    "close": 229.0,
    "open": 230.19,
    "high": 230.4,
    "low": 227.48,
    "volume": 52990770.0,
    "rate": 2.8,
    "compare": 6.22999999999999,
    "rate_open": 3.33,
    "rate_high": 3.43,
    "rate_low": 2.11,
    "rate_volume": 5.58
  },
  {
    "index": 83,
    "date": "2024-09-03",
    "close": 222.77,
    "open": 228.55,
    "high": 229.0,
    "low": 221.17,
    "volume": 50190574.0,
    "rate": 0.87,
    "compare": 1.920000000000016,
    "rate_open": 3.49,
    "rate_high": 3.69,
    "rate_low": 0.14,
    "rate_volume": 14.49
  },
  {
    "index": 82,
    "date": "2024-09-04",
    "close": 220.85,
    "open": 221.66,
    "high": 221.78,
    "low": 217.48,
    "volume": 43840196.0,
    "rate": -0.69,
    "compare": -1.5300000000000011,
    "rate_open": -0.32,
    "rate_high": -0.27,
    "rate_low": -2.2,
    "rate_volume": 19.73
  },
  {
    "index": 81,
    "date": "2024-09-05",
    "close": 222.38,
    "open": 221.625,
    "high": 225.48,
    "low": 221.52,
    "volume": 36615398.0,
    "rate": 0.71,
    "compare": 1.5600000000000023,
    "rate_open": 0.36,
    "rate_high": 2.11,
    "rate_low": 0.32,
    "rate_volume": -24.38
  },
  {
    "index": 80,
    "date": "2024-09-06",
    "close": 220.82,
    "open": 223.95,
    "high": 225.24,
    "low": 219.77,
    "volume": 48423011.0,
    "rate": -0.04,
    "compare": -0.09000000000000341,
    "rate_open": 1.38,
    "rate_high": 1.96,
    "rate_low": -0.52,
    "rate_volume": -27.92
  },
  {
    "index": 79,
    "date": "2024-09-09",
    "close": 220.91,
    "open": 220.82,
    "high": 221.27,
    "low": 216.71,
    "volume": 67179965.0,
    "rate": 0.36,
    "compare": 0.799999999999983,
    "rate_open": 0.32,
    "rate_high": 0.53,
    "rate_low": -1.54,
    "rate_volume": 30.22
  },
  {
    "index": 78,
    "date": "2024-09-10",
    "close": 220.11,
    "open": 218.92,
    "high": 221.48,
    "low": 216.73,
    "volume": 51591033.0,
    "rate": -1.15,
    "compare": -2.549999999999983,
    "rate_open": -1.68,
    "rate_high": -0.53,
    "rate_low": -2.66,
    "rate_volume": 15.71
  },
  {
    "index": 77,
    "date": "2024-09-11",
    "close": 222.66,
    "open": 221.455,
    "high": 223.09,
    "low": 217.89,
    "volume": 44587072.0,
    "rate": -0.05,
    "compare": -0.11000000000001364,
    "rate_open": -0.59,
    "rate_high": 0.14,
    "rate_low": -2.19,
    "rate_volume": 18.9
  },
  {
    "index": 76,
    "date": "2024-09-12",
    "close": 222.77,
    "open": 222.5,
    "high": 223.55,
    "low": 219.82,
    "volume": 37498225.0,
    "rate": 0.12,
    "compare": 0.27000000000001023,
    "rate_open": 0.0,
    "rate_high": 0.47,
    "rate_low": -1.2,
    "rate_volume": 1.99
  },
  {
    "index": 75,
    "date": "2024-09-13",
    "close": 222.5,
    "open": 223.58,
    "high": 224.04,
    "low": 221.91,
    "volume": 36766619.0,
    "rate": 2.86,
    "compare": 6.180000000000007,
    "rate_open": 3.36,
    "rate_high": 3.57,
    "rate_low": 2.58,
    "rate_volume": -38.06
  },
  {
    "index": 74,
    "date": "2024-09-16",
    "close": 216.32,
    "open": 216.54,
    "high": 217.22,
    "low": 213.92,
    "volume": 59357427.0,
    "rate": -0.22,
    "compare": -0.46999999999999886,
    "rate_open": -0.12,
    "rate_high": 0.2,
    "rate_low": -1.32,
    "rate_volume": 30.4
  },
  {
    "index": 73,
    "date": "2024-09-17",
    "close": 216.79,
    "open": 215.75,
    "high": 216.9,
    "low": 214.5,
    "volume": 45519339.0,
    "rate": -1.77,
    "compare": -3.9000000000000057,
    "rate_open": -2.24,
    "rate_high": -1.72,
    "rate_low": -2.8,
    "rate_volume": -24.0
  },
  {
    "index": 72,
    "date": "2024-09-18",
    "close": 220.69,
    "open": 217.55,
    "high": 222.71,
    "low": 217.54,
    "volume": 59894928.0,
    "rate": -3.57,
    "compare": -8.180000000000007,
    "rate_open": -4.95,
    "rate_high": -2.69,
    "rate_low": -4.95,
    "rate_volume": -10.31
  },
  {
    "index": 71,
    "date": "2024-09-19",
    "close": 228.87,
    "open": 224.99,
    "high": 229.82,
    "low": 224.63,
    "volume": 66781315.0,
    "rate": 0.29,
    "compare": 0.6700000000000159,
    "rate_open": -1.41,
    "rate_high": 0.71,
    "rate_low": -1.56,
    "rate_volume": -79.04
  },
  {
    "index": 70,
    "date": "2024-09-20",
    "close": 228.2,
    "open": 229.97,
    "high": 233.09,
    "low": 227.62,
    "volume": 318679888.0,
    "rate": 0.76,
    "compare": 1.7299999999999898,
    "rate_open": 1.55,
    "rate_high": 2.92,
    "rate_low": 0.51,
    "rate_volume": 488.56
  },
  {
    "index": 69,
    "date": "2024-09-23",
    "close": 226.47,
    "open": 227.34,
    "high": 229.45,
    "low": 225.81,
    "volume": 54146023.0,
    "rate": -0.4,
    "compare": -0.9000000000000057,
    "rate_open": -0.01,
    "rate_high": 0.91,
    "rate_low": -0.69,
    "rate_volume": 24.31
  },
  {
    "index": 68,
    "date": "2024-09-24",
    "close": 227.37,
    "open": 228.645,
    "high": 229.35,
    "low": 225.73,
    "volume": 43556068.0,
    "rate": 0.44,
    "compare": 1,
    "rate_open": 1.0,
    "rate_high": 1.32,
    "rate_low": -0.28,
    "rate_volume": 2.95
  },
  {
    "index": 67,
    "date": "2024-09-25",
    "close": 226.37,
    "open": 224.93,
    "high": 227.29,
    "low": 224.02,
    "volume": 42308715.0,
    "rate": -0.51,
    "compare": -1.1500000000000057,
    "rate_open": -1.14,
    "rate_high": -0.1,
    "rate_low": -1.54,
    "rate_volume": 15.48
  },
  {
    "index": 66,
    "date": "2024-09-26",
    "close": 227.52,
    "open": 227.3,
    "high": 228.5,
    "low": 225.41,
    "volume": 36636707.0,
    "rate": -0.12,
    "compare": -0.2699999999999818,
    "rate_open": -0.22,
    "rate_high": 0.31,
    "rate_low": -1.04,
    "rate_volume": 7.67
  },
  {
    "index": 65,
    "date": "2024-09-27",
    "close": 227.79,
    "open": 228.46,
    "high": 229.52,
    "low": 227.3,
    "volume": 34025967.0,
    "rate": -2.24,
    "compare": -5.210000000000008,
    "rate_open": -1.95,
    "rate_high": -1.49,
    "rate_low": -2.45,
    "rate_volume": -37.9
  },
  {
    "index": 64,
    "date": "2024-09-30",
    "close": 233.0,
    "open": 230.04,
    "high": 233.0,
    "low": 229.65,
    "volume": 54793391.0,
    "rate": 3.0,
    "compare": 6.789999999999992,
    "rate_open": 1.69,
    "rate_high": 3.0,
    "rate_low": 1.52,
    "rate_volume": -13.42
  },
  {
    "index": 63,
    "date": "2024-10-01",
    "close": 226.21,
    "open": 229.52,
    "high": 229.65,
    "low": 223.74,
    "volume": 63285048.0,
    "rate": -0.25,
    "compare": -0.5699999999999932,
    "rate_open": 1.21,
    "rate_high": 1.27,
    "rate_low": -1.34,
    "rate_volume": 92.47
  },
  {
    "index": 62,
    "date": "2024-10-02",
    "close": 226.78,
    "open": 225.89,
    "high": 227.37,
    "low": 223.02,
    "volume": 32880605.0,
    "rate": 0.49,
    "compare": 1.1100000000000136,
    "rate_open": 0.1,
    "rate_high": 0.75,
    "rate_low": -1.17,
    "rate_volume": -3.42
  },
  {
    "index": 61,
    "date": "2024-10-03",
    "close": 225.67,
    "open": 225.14,
    "high": 226.805,
    "low": 223.32,
    "volume": 34044158.0,
    "rate": -0.5,
    "compare": -1.1300000000000239,
    "rate_open": -0.73,
    "rate_high": 0.0,
    "rate_low": -1.53,
    "rate_volume": -8.84
  },
  {
    "index": 60,
    "date": "2024-10-04",
    "close": 226.8,
    "open": 227.9,
    "high": 228.0,
    "low": 224.13,
    "volume": 37345098.0,
    "rate": 2.31,
    "compare": 5.110000000000014,
    "rate_open": 2.8,
    "rate_high": 2.85,
    "rate_low": 1.1,
    "rate_volume": -5.47
  },
  {
    "index": 59,
    "date": "2024-10-07",
    "close": 221.69,
    "open": 224.5,
    "high": 225.69,
    "low": 221.33,
    "volume": 39505354.0,
    "rate": -1.81,
    "compare": -4.0800000000000125,
    "rate_open": -0.56,
    "rate_high": -0.04,
    "rate_low": -1.97,
    "rate_volume": 24.01
  },
  {
    "index": 58,
    "date": "2024-10-08",
    "close": 225.77,
    "open": 224.3,
    "high": 225.98,
    "low": 223.25,
    "volume": 31855693.0,
    "rate": -1.64,
    "compare": -3.769999999999982,
    "rate_open": -2.28,
    "rate_high": -1.55,
    "rate_low": -2.74,
    "rate_volume": -5.17
  },
  {
    "index": 57,
    "date": "2024-10-09",
    "close": 229.54,
    "open": 225.23,
    "high": 229.75,
    "low": 224.83,
    "volume": 33591091.0,
    "rate": 0.22,
    "compare": 0.5,
    "rate_open": -1.66,
    "rate_high": 0.31,
    "rate_low": -1.84,
    "rate_volume": 19.19
  },
  {
    "index": 56,
    "date": "2024-10-10",
    "close": 229.04,
    "open": 227.78,
    "high": 229.5,
    "low": 227.17,
    "volume": 28183544.0,
    "rate": 0.65,
    "compare": 1.4899999999999807,
    "rate_open": 0.1,
    "rate_high": 0.86,
    "rate_low": -0.17,
    "rate_volume": -11.26
  },
  {
    "index": 55,
    "date": "2024-10-11",
    "close": 227.55,
    "open": 229.3,
    "high": 229.41,
    "low": 227.34,
    "volume": 31759188.0,
    "rate": -1.62,
    "compare": -3.75,
    "rate_open": -0.86,
    "rate_high": -0.82,
    "rate_low": -1.71,
    "rate_volume": -20.37
  },
  {
    "index": 54,
    "date": "2024-10-14",
    "close": 231.3,
    "open": 228.7,
    "high": 231.73,
    "low": 228.6,
    "volume": 39882085.0,
    "rate": -1.09,
    "compare": -2.549999999999983,
    "rate_open": -2.2,
    "rate_high": -0.91,
    "rate_low": -2.25,
    "rate_volume": -38.41
  },
  {
    "index": 53,
    "date": "2024-10-15",
    "close": 233.85,
    "open": 233.61,
    "high": 237.49,
    "low": 232.37,
    "volume": 64751367.0,
    "rate": 0.89,
    "compare": 2.069999999999993,
    "rate_open": 0.79,
    "rate_high": 2.46,
    "rate_low": 0.25,
    "rate_volume": 89.99
  },
  {
    "index": 52,
    "date": "2024-10-16",
    "close": 231.78,
    "open": 231.6,
    "high": 232.12,
    "low": 229.84,
    "volume": 34082240.0,
    "rate": -0.16,
    "compare": -0.37000000000000455,
    "rate_open": -0.24,
    "rate_high": -0.01,
    "rate_low": -1.0,
    "rate_volume": 3.3
  },
  {
    "index": 51,
    "date": "2024-10-17",
    "close": 232.15,
    "open": 233.43,
    "high": 233.85,
    "low": 230.52,
    "volume": 32993810.0,
    "rate": -1.21,
    "compare": -2.8499999999999943,
    "rate_open": -0.67,
    "rate_high": -0.49,
    "rate_low": -1.91,
    "rate_volume": -28.94
  },
  {
    "index": 50,
    "date": "2024-10-18",
    "close": 235.0,
    "open": 236.18,
    "high": 236.18,
    "low": 234.01,
    "volume": 46431472.0,
    "rate": -0.63,
    "compare": -1.4799999999999898,
    "rate_open": -0.13,
    "rate_high": -0.13,
    "rate_low": -1.04,
    "rate_volume": 28.07
  },
  {
    "index": 49,
    "date": "2024-10-21",
    "close": 236.48,
    "open": 234.45,
    "high": 236.85,
    "low": 234.45,
    "volume": 36254470.0,
    "rate": 0.26,
    "compare": 0.6199999999999761,
    "rate_open": -0.6,
    "rate_high": 0.42,
    "rate_low": -0.6,
    "rate_volume": -6.67
  },
  {
    "index": 48,
    "date": "2024-10-22",
    "close": 235.86,
    "open": 233.885,
    "high": 236.22,
    "low": 232.6,
    "volume": 38846578.0,
    "rate": 2.21,
    "compare": 5.100000000000023,
    "rate_open": 1.35,
    "rate_high": 2.37,
    "rate_low": 0.8,
    "rate_volume": -25.71
  },
  {
    "index": 47,
    "date": "2024-10-23",
    "close": 230.76,
    "open": 234.08,
    "high": 235.144,
    "low": 227.76,
    "volume": 52286979.0,
    "rate": 0.08,
    "compare": 0.18999999999999773,
    "rate_open": 1.52,
    "rate_high": 1.98,
    "rate_low": -1.22,
    "rate_volume": 68.07
  },
  {
    "index": 46,
    "date": "2024-10-24",
    "close": 230.57,
    "open": 229.98,
    "high": 230.82,
    "low": 228.41,
    "volume": 31109503.0,
    "rate": -0.36,
    "compare": -0.8400000000000034,
    "rate_open": -0.62,
    "rate_high": -0.25,
    "rate_low": -1.3,
    "rate_volume": -19.83
  },
  {
    "index": 45,
    "date": "2024-10-25",
    "close": 231.41,
    "open": 229.74,
    "high": 233.22,
    "low": 229.57,
    "volume": 38802304.0,
    "rate": -0.85,
    "compare": -1.990000000000009,
    "rate_open": -1.57,
    "rate_high": -0.08,
    "rate_low": -1.64,
    "rate_volume": 7.52
  },
  {
    "index": 44,
    "date": "2024-10-28",
    "close": 233.4,
    "open": 233.32,
    "high": 234.73,
    "low": 232.55,
    "volume": 36087134.0,
    "rate": -0.12,
    "compare": -0.2699999999999818,
    "rate_open": -0.15,
    "rate_high": 0.45,
    "rate_low": -0.48,
    "rate_volume": 1.89
  },
  {
    "index": 43,
    "date": "2024-10-29",
    "close": 233.67,
    "open": 233.1,
    "high": 234.325,
    "low": 232.32,
    "volume": 35417247.0,
    "rate": 1.55,
    "compare": 3.569999999999993,
    "rate_open": 1.3,
    "rate_high": 1.84,
    "rate_low": 0.96,
    "rate_volume": -24.76
  },
  {
    "index": 42,
    "date": "2024-10-30",
    "close": 230.1,
    "open": 232.61,
    "high": 233.47,
    "low": 229.55,
    "volume": 47070907.0,
    "rate": 1.85,
    "compare": 4.189999999999998,
    "rate_open": 2.97,
    "rate_high": 3.35,
    "rate_low": 1.61,
    "rate_volume": -26.87
  },
  {
    "index": 41,
    "date": "2024-10-31",
    "close": 225.91,
    "open": 229.34,
    "high": 229.83,
    "low": 225.37,
    "volume": 64370086.0,
    "rate": 1.35,
    "compare": 3,
    "rate_open": 2.88,
    "rate_high": 3.1,
    "rate_low": 1.1,
    "rate_volume": -1.39
  },
  {
    "index": 40,
    "date": "2024-11-01",
    "close": 222.91,
    "open": 220.965,
    "high": 225.35,
    "low": 220.27,
    "volume": 65276741.0,
    "rate": 0.41,
    "compare": 0.9000000000000057,
    "rate_open": -0.47,
    "rate_high": 1.5,
    "rate_low": -0.78,
    "rate_volume": 45.24
  },
  {
    "index": 39,
    "date": "2024-11-04",
    "close": 222.01,
    "open": 220.99,
    "high": 222.79,
    "low": 219.71,
    "volume": 44944468.0,
    "rate": -0.64,
    "compare": -1.4399999999999977,
    "rate_open": -1.1,
    "rate_high": -0.3,
    "rate_low": -1.67,
    "rate_volume": 59.88
  },
  {
    "index": 38,
    "date": "2024-11-05",
    "close": 223.45,
    "open": 221.795,
    "high": 223.95,
    "low": 221.14,
    "volume": 28111338.0,
    "rate": 0.33,
    "compare": 0.7299999999999898,
    "rate_open": -0.42,
    "rate_high": 0.55,
    "rate_low": -0.71,
    "rate_volume": -48.48
  },
  {
    "index": 37,
    "date": "2024-11-06",
    "close": 222.72,
    "open": 222.61,
    "high": 226.065,
    "low": 221.19,
    "volume": 54561121.0,
    "rate": -2.09,
    "compare": -4.759999999999991,
    "rate_open": -2.14,
    "rate_high": -0.62,
    "rate_low": -2.77,
    "rate_volume": 29.48
  },
  {
    "index": 36,
    "date": "2024-11-07",
    "close": 227.48,
    "open": 224.625,
    "high": 227.875,
    "low": 224.57,
    "volume": 42137691.0,
    "rate": 0.23,
    "compare": 0.5199999999999818,
    "rate_open": -1.03,
    "rate_high": 0.4,
    "rate_low": -1.05,
    "rate_volume": 9.94
  },
  {
    "index": 35,
    "date": "2024-11-08",
    "close": 226.96,
    "open": 227.17,
    "high": 228.66,
    "low": 226.405,
    "volume": 38328824.0,
    "rate": 1.22,
    "compare": 2.730000000000018,
    "rate_open": 1.31,
    "rate_high": 1.98,
    "rate_low": 0.97,
    "rate_volume": -8.75
  },
  {
    "index": 34,
    "date": "2024-11-11",
    "close": 224.23,
    "open": 225.0,
    "high": 225.7,
    "low": 221.5,
    "volume": 42005602.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.34,
    "rate_high": 0.66,
    "rate_low": -1.22,
    "rate_volume": 3.98
  },
  {
    "index": 33,
    "date": "2024-11-12",
    "close": 224.23,
    "open": 224.55,
    "high": 225.59,
    "low": 223.355,
    "volume": 40398299.0,
    "rate": -0.4,
    "compare": -0.8900000000000148,
    "rate_open": -0.25,
    "rate_high": 0.21,
    "rate_low": -0.78,
    "rate_volume": -16.82
  },
  {
    "index": 32,
    "date": "2024-11-13",
    "close": 225.12,
    "open": 224.01,
    "high": 226.65,
    "low": 222.76,
    "volume": 48566217.0,
    "rate": -1.36,
    "compare": -3.0999999999999943,
    "rate_open": -1.84,
    "rate_high": -0.69,
    "rate_low": -2.39,
    "rate_volume": 8.11
  },
  {
    "index": 31,
    "date": "2024-11-14",
    "close": 228.22,
    "open": 225.02,
    "high": 228.87,
    "low": 225.0,
    "volume": 44923941.0,
    "rate": 1.43,
    "compare": 3.219999999999999,
    "rate_open": 0.01,
    "rate_high": 1.72,
    "rate_low": 0.0,
    "rate_volume": -6.26
  },
  {
    "index": 30,
    "date": "2024-11-15",
    "close": 225.0,
    "open": 226.4,
    "high": 226.92,
    "low": 224.27,
    "volume": 47923696.0,
    "rate": -1.32,
    "compare": -3.0200000000000102,
    "rate_open": -0.71,
    "rate_high": -0.48,
    "rate_low": -1.64,
    "rate_volume": 7.25
  },
  {
    "index": 29,
    "date": "2024-11-18",
    "close": 228.02,
    "open": 225.25,
    "high": 229.74,
    "low": 225.17,
    "volume": 44686020.0,
    "rate": -0.11,
    "compare": -0.2599999999999909,
    "rate_open": -1.33,
    "rate_high": 0.64,
    "rate_low": -1.36,
    "rate_volume": 23.4
  },
  {
    "index": 28,
    "date": "2024-11-19",
    "close": 228.28,
    "open": 226.98,
    "high": 230.16,
    "low": 226.66,
    "volume": 36211774.0,
    "rate": -0.31,
    "compare": -0.7199999999999989,
    "rate_open": -0.88,
    "rate_high": 0.51,
    "rate_low": -1.02,
    "rate_volume": 2.96
  },
  {
    "index": 27,
    "date": "2024-11-20",
    "close": 229.0,
    "open": 228.06,
    "high": 229.93,
    "low": 225.89,
    "volume": 35169566.0,
    "rate": 0.21,
    "compare": 0.47999999999998977,
    "rate_open": -0.2,
    "rate_high": 0.62,
    "rate_low": -1.15,
    "rate_volume": -16.48
  },
  {
    "index": 26,
    "date": "2024-11-21",
    "close": 228.52,
    "open": 228.88,
    "high": 230.155,
    "low": 225.71,
    "volume": 42108327.0,
    "rate": -0.59,
    "compare": -1.3499999999999943,
    "rate_open": -0.43,
    "rate_high": 0.12,
    "rate_low": -1.81,
    "rate_volume": 10.32
  },
  {
    "index": 25,
    "date": "2024-11-22",
    "close": 229.87,
    "open": 228.06,
    "high": 230.72,
    "low": 228.06,
    "volume": 38168252.0,
    "rate": -1.29,
    "compare": -3,
    "rate_open": -2.07,
    "rate_high": -0.92,
    "rate_low": -2.07,
    "rate_volume": -57.66
  },
  {
    "index": 24,
    "date": "2024-11-25",
    "close": 232.87,
    "open": 231.46,
    "high": 233.245,
    "low": 229.74,
    "volume": 90152832.0,
    "rate": -0.93,
    "compare": -2.1899999999999977,
    "rate_open": -1.53,
    "rate_high": -0.77,
    "rate_low": -2.26,
    "rate_volume": 96.04
  },
  {
    "index": 23,
    "date": "2024-11-26",
    "close": 235.06,
    "open": 233.33,
    "high": 235.57,
    "low": 233.33,
    "volume": 45986189.0,
    "rate": 0.06,
    "compare": 0.12999999999999545,
    "rate_open": -0.68,
    "rate_high": 0.27,
    "rate_low": -0.68,
    "rate_volume": 37.28
  },
  {
    "index": 22,
    "date": "2024-11-27",
    "close": 234.93,
    "open": 234.465,
    "high": 235.69,
    "low": 233.81,
    "volume": 33498439.0,
    "rate": -1.01,
    "compare": -2.4000000000000057,
    "rate_open": -1.21,
    "rate_high": -0.69,
    "rate_low": -1.48,
    "rate_volume": 17.62
  },
  {
    "index": 21,
    "date": "2024-11-29",
    "close": 237.33,
    "open": 234.805,
    "high": 237.81,
    "low": 233.97,
    "volume": 28481377.0,
    "rate": -0.94,
    "compare": -2.259999999999991,
    "rate_open": -2.0,
    "rate_high": -0.74,
    "rate_low": -2.35,
    "rate_volume": -40.83
  },
  {
    "index": 20,
    "date": "2024-12-02",
    "close": 239.59,
    "open": 237.27,
    "high": 240.79,
    "low": 237.16,
    "volume": 48137103.0,
    "rate": -1.26,
    "compare": -3.0600000000000023,
    "rate_open": -2.22,
    "rate_high": -0.77,
    "rate_low": -2.26,
    "rate_volume": 23.87
  },
  {
    "index": 19,
    "date": "2024-12-03",
    "close": 242.65,
    "open": 239.81,
    "high": 242.76,
    "low": 238.9,
    "volume": 38861017.0,
    "rate": -0.15,
    "compare": -0.3599999999999852,
    "rate_open": -1.32,
    "rate_high": -0.1,
    "rate_low": -1.69,
    "rate_volume": -12.44
  },
  {
    "index": 18,
    "date": "2024-12-04",
    "close": 243.01,
    "open": 242.87,
    "high": 244.11,
    "low": 241.25,
    "volume": 44383935.0,
    "rate": -0.01,
    "compare": -0.030000000000001137,
    "rate_open": -0.07,
    "rate_high": 0.44,
    "rate_low": -0.74,
    "rate_volume": 10.87
  },
  {
    "index": 17,
    "date": "2024-12-05",
    "close": 243.04,
    "open": 243.99,
    "high": 244.54,
    "low": 242.13,
    "volume": 40033878.0,
    "rate": 0.08,
    "compare": 0.19999999999998863,
    "rate_open": 0.47,
    "rate_high": 0.7,
    "rate_low": -0.29,
    "rate_volume": 8.58
  },
  {
    "index": 16,
    "date": "2024-12-06",
    "close": 242.84,
    "open": 242.905,
    "high": 244.63,
    "low": 242.08,
    "volume": 36870619.0,
    "rate": -1.58,
    "compare": -3.9099999999999966,
    "rate_open": -1.56,
    "rate_high": -0.86,
    "rate_low": -1.89,
    "rate_volume": -17.42
  },
  {
    "index": 15,
    "date": "2024-12-09",
    "close": 246.75,
    "open": 241.83,
    "high": 247.24,
    "low": 241.75,
    "volume": 44649232.0,
    "rate": -0.41,
    "compare": -1.0200000000000102,
    "rate_open": -2.4,
    "rate_high": -0.21,
    "rate_low": -2.43,
    "rate_volume": 20.95
  },
  {
    "index": 14,
    "date": "2024-12-10",
    "close": 247.77,
    "open": 246.89,
    "high": 248.21,
    "low": 245.34,
    "volume": 36914806.0,
    "rate": 0.52,
    "compare": 1.2800000000000011,
    "rate_open": 0.16,
    "rate_high": 0.7,
    "rate_low": -0.47,
    "rate_volume": -18.34
  },
  {
    "index": 13,
    "date": "2024-12-11",
    "close": 246.49,
    "open": 247.96,
    "high": 250.8,
    "low": 246.26,
    "volume": 45205814.0,
    "rate": -0.59,
    "compare": -1.4699999999999989,
    "rate_open": 0.0,
    "rate_high": 1.15,
    "rate_low": -0.69,
    "rate_volume": 37.92
  },
  {
    "index": 12,
    "date": "2024-12-12",
    "close": 247.96,
    "open": 246.89,
    "high": 248.74,
    "low": 245.68,
    "volume": 32777532.0,
    "rate": -0.07,
    "compare": -0.1699999999999875,
    "rate_open": -0.5,
    "rate_high": 0.25,
    "rate_low": -0.99,
    "rate_volume": -1.14
  },
  {
    "index": 11,
    "date": "2024-12-13",
    "close": 248.13,
    "open": 247.815,
    "high": 249.29,
    "low": 246.24,
    "volume": 33155290.0,
    "rate": -1.16,
    "compare": -2.9099999999999966,
    "rate_open": -1.28,
    "rate_high": -0.7,
    "rate_low": -1.91,
    "rate_volume": -35.86
  },
  {
    "index": 10,
    "date": "2024-12-16",
    "close": 251.04,
    "open": 247.99,
    "high": 251.38,
    "low": 247.65,
    "volume": 51694753.0,
    "rate": -0.96,
    "compare": -2.4399999999999977,
    "rate_open": -2.17,
    "rate_high": -0.83,
    "rate_low": -2.3,
    "rate_volume": 0.66
  },
  {
    "index": 9,
    "date": "2024-12-17",
    "close": 253.48,
    "open": 250.08,
    "high": 253.83,
    "low": 249.78,
    "volume": 51356360.0,
    "rate": 2.19,
    "compare": 5.429999999999978,
    "rate_open": 0.82,
    "rate_high": 2.33,
    "rate_low": 0.7,
    "rate_volume": -9.54
  },
  {
    "index": 8,
    "date": "2024-12-18",
    "close": 248.05,
    "open": 252.16,
    "high": 254.28,
    "low": 247.74,
    "volume": 56774101.0,
    "rate": -0.7,
    "compare": -1.7399999999999807,
    "rate_open": 0.95,
    "rate_high": 1.8,
    "rate_low": -0.82,
    "rate_volume": -6.75
  },
  {
    "index": 7,
    "date": "2024-12-19",
    "close": 249.79,
    "open": 247.5,
    "high": 252.0,
    "low": 247.095,
    "volume": 60882264.0,
    "rate": -1.85,
    "compare": -4.700000000000017,
    "rate_open": -2.75,
    "rate_high": -0.98,
    "rate_low": -2.91,
    "rate_volume": -58.72
  },
  {
    "index": 6,
    "date": "2024-12-20",
    "close": 254.49,
    "open": 248.04,
    "high": 255.0,
    "low": 245.69,
    "volume": 147495267.0,
    "rate": -0.31,
    "compare": -0.7800000000000011,
    "rate_open": -2.83,
    "rate_high": -0.11,
    "rate_low": -3.75,
    "rate_volume": 260.99
  },
  {
    "index": 5,
    "date": "2024-12-23",
    "close": 255.27,
    "open": 254.77,
    "high": 255.65,
    "low": 253.45,
    "volume": 40858774.0,
    "rate": -1.13,
    "compare": -2.9299999999999784,
    "rate_open": -1.33,
    "rate_high": -0.99,
    "rate_low": -1.84,
    "rate_volume": 75.85
  },
  {
    "index": 4,
    "date": "2024-12-24",
    "close": 258.2,
    "open": 255.49,
    "high": 258.21,
    "low": 255.29,
    "volume": 23234705.0,
    "rate": -0.32,
    "compare": -0.8199999999999932,
    "rate_open": -1.36,
    "rate_high": -0.31,
    "rate_low": -1.44,
    "rate_volume": -14.78
  },
  {
    "index": 3,
    "date": "2024-12-26",
    "close": 259.02,
    "open": 258.19,
    "high": 260.1,
    "low": 257.63,
    "volume": 27262983.0,
    "rate": 1.34,
    "compare": 3.4299999999999784,
    "rate_open": 1.02,
    "rate_high": 1.76,
    "rate_low": 0.8,
    "rate_volume": -35.63
  },
  {
    "index": 2,
    "date": "2024-12-27",
    "close": 255.59,
    "open": 257.83,
    "high": 258.7,
    "low": 253.06,
    "volume": 42355321.0,
    "rate": 1.34,
    "compare": 3.390000000000015,
    "rate_open": 2.23,
    "rate_high": 2.58,
    "rate_low": 0.34,
    "rate_volume": 19.12
  },
  {
    "index": 1,
    "date": "2024-12-30",
    "close": 252.2,
    "open": 252.23,
    "high": 253.5,
    "low": 250.75,
    "volume": 35557542.0,
    "rate": 0.71,
    "compare": 1.7800000000000011,
    "rate_open": 0.72,
    "rate_high": 1.23,
    "rate_low": 0.13,
    "rate_volume": -9.94
  },
  {
    "index": 0,
    "date": "2024-12-31",
    "close": 250.42,
    "open": 252.44,
    "high": 253.28,
    "low": 249.43,
    "volume": 39480718.0,
    "rate": 0,
    "compare": 250.42,
    "rate_open": 0,
    "rate_high": 0,
    "rate_low": 0,
    "rate_volume": 0
  }
]