[
  {
    "index": 7999,
    "date": "1993-07-22",
    "close": 408.0,
    "open": 413.0,
    "high": 413.0,
    "low": 406.0,
    "volume": 1334013.0,
    "rate": 0.49,
    "compare": 2,
    "rate_open": 1.72,
    "rate_high": 1.72,
    "rate_low": 0.0,
    "rate_volume": -6.19
  },
  {
    "index": 7998,
    "date": "1993-07-23",
    "close": 406.0,
    "open": 408.0,
    "high": 408.0,
    "low": 405.0,
    "volume": 1422044.0,
    "rate": -0.25,
    "compare": -1,
    "rate_open": 0.25,
    "rate_high": 0.25,
    "rate_low": -0.49,
    "rate_volume": -41.67
  },
  {
    "index": 7997,
    "date": "1993-07-24",
    "close": 407.0,
    "open": 408.0,
    "high": 408.0,
    "low": 405.0,
    "volume": 2437790.0,
    "rate": 0.49,
    "compare": 2,
    "rate_open": 0.74,
    "rate_high": 0.74,
    "rate_low": 0.0,
    "rate_volume": -6.08
  },
  {
    "index": 7996,
    "date": "1993-07-26",
    "close": 405.0,
    "open": 404.0,
    "high": 413.0,
    "low": 404.0,
    "volume": 2595472.0,
    "rate": -0.74,
    "compare": -3,
    "rate_open": -0.98,
    "rate_high": 1.23,
    "rate_low": -0.98,
    "rate_volume": 32.62
  },
  {
    "index": 7995,
    "date": "1993-07-27",
    "close": 408.0,
    "open": 405.0,
    "high": 408.0,
    "low": 404.0,
    "volume": 1957003.0,
    "rate": -0.49,
    "compare": -2,
    "rate_open": -1.22,
    "rate_high": -0.49,
    "rate_low": -1.46,
    "rate_volume": -48.31
  },
  {
    "index": 7994,
    "date": "1993-07-28",
    "close": 410.0,
    "open": 408.0,
    "high": 413.0,
    "low": 408.0,
    "volume": 3786313.0,
    "rate": 0.74,
    "compare": 3,
    "rate_open": 0.25,
    "rate_high": 1.47,
    "rate_low": 0.25,
    "rate_volume": 452.82
  },
  {
    "index": 7993,
    "date": "1993-07-29",
    "close": 407.0,
    "open": 408.0,
    "high": 408.0,
    "low": 405.0,
    "volume": 684903.0,
    "rate": 1.5,
    "compare": 6,
    "rate_open": 1.75,
    "rate_high": 1.75,
    "rate_low": 1.0,
    "rate_volume": -85.48
  },
  {
    "index": 7992,
    "date": "1993-07-30",
    "close": 401.0,
    "open": 406.0,
    "high": 406.0,
    "low": 399.0,
    "volume": 4716929.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.25,
    "rate_high": 1.25,
    "rate_low": -0.5,
    "rate_volume": -28.78
  },
  {
    "index": 7991,
    "date": "1993-07-31",
    "close": 401.0,
    "open": 399.0,
    "high": 401.0,
    "low": 394.0,
    "volume": 6622662.0,
    "rate": 0.5,
    "compare": 2,
    "rate_open": 0.0,
    "rate_high": 0.5,
    "rate_low": -1.25,
    "rate_volume": 248.75
  },
  {
    "index": 7990,
    "date": "1993-08-02",
    "close": 399.0,
    "open": 398.0,
    "high": 401.0,
    "low": 398.0,
    "volume": 1898961.0,
    "rate": 0.25,
    "compare": 1,
    "rate_open": 0.0,
    "rate_high": 0.75,
    "rate_low": 0.0,
    "rate_volume": -42.69
  },
  {
    "index": 7989,
    "date": "1993-08-03",
    "close": 398.0,
    "open": 399.0,
    "high": 401.0,
    "low": 396.0,
    "volume": 3313266.0,
    "rate": 0.51,
    "compare": 2,
    "rate_open": 0.76,
    "rate_high": 1.26,
    "rate_low": 0.0,
    "rate_volume": 116.77
  },
  {
    "index": 7988,
    "date": "1993-08-04",
    "close": 396.0,
    "open": 385.0,
    "high": 397.0,
    "low": 385.0,
    "volume": 1528455.0,
    "rate": -0.5,
    "compare": -2,
    "rate_open": -3.27,
    "rate_high": -0.25,
    "rate_low": -3.27,
    "rate_volume": 8.37
  },
  {
    "index": 7987,
    "date": "1993-08-05",
    "close": 398.0,
    "open": 396.0,
    "high": 400.0,
    "low": 396.0,
    "volume": 1410435.0,
    "rate": 1.02,
    "compare": 4,
    "rate_open": 0.51,
    "rate_high": 1.52,
    "rate_low": 0.51,
    "rate_volume": 41.83
  },
  {
    "index": 7986,
    "date": "1993-08-06",
    "close": 394.0,
    "open": 398.0,
    "high": 398.0,
    "low": 393.0,
    "volume": 994463.0,
    "rate": -1.25,
    "compare": -5,
    "rate_open": -0.25,
    "rate_high": -0.25,
    "rate_low": -1.5,
    "rate_volume": -46.68
  },
  {
    "index": 7985,
    "date": "1993-08-07",
    "close": 399.0,
    "open": 394.0,
    "high": 402.0,
    "low": 392.0,
    "volume": 1865103.0,
    "rate": 0.76,
    "compare": 3,
    "rate_open": -0.51,
    "rate_high": 1.52,
    "rate_low": -1.01,
    "rate_volume": -3.5
  },
  {
    "index": 7984,
    "date": "1993-08-09",
    "close": 396.0,
    "open": 399.0,
    "high": 399.0,
    "low": 395.0,
    "volume": 1932819.0,
    "rate": -0.5,
    "compare": -2,
    "rate_open": 0.25,
    "rate_high": 0.25,
    "rate_low": -0.75,
    "rate_volume": -65.55
  },
  {
    "index": 7983,
    "date": "1993-08-10",
    "close": 398.0,
    "open": 396.0,
    "high": 399.0,
    "low": 395.0,
    "volume": 5610786.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.5,
    "rate_high": 0.25,
    "rate_low": -0.75,
    "rate_volume": 27.28
  },
  {
    "index": 7982,
    "date": "1993-08-11",
    "close": 398.0,
    "open": 399.0,
    "high": 404.0,
    "low": 395.0,
    "volume": 4408336.0,
    "rate": -0.25,
    "compare": -1,
    "rate_open": 0.0,
    "rate_high": 1.25,
    "rate_low": -1.0,
    "rate_volume": 56.87
  },
  {
    "index": 7981,
    "date": "1993-08-12",
    "close": 399.0,
    "open": 393.0,
    "high": 399.0,
    "low": 393.0,
    "volume": 2810230.0,
    "rate": 3.37,
    "compare": 13,
    "rate_open": 1.81,
    "rate_high": 3.37,
    "rate_low": 1.81,
    "rate_volume": 813.52
  },
  {
    "index": 7980,
    "date": "1993-08-13",
    "close": 386.0,
    "open": 386.0,
    "high": 386.0,
    "low": 386.0,
    "volume": 307626.0,
    "rate": 2.12,
    "compare": 8,
    "rate_open": 2.12,
    "rate_high": 2.12,
    "rate_low": 2.12,
    "rate_volume": -95.09
  },
  {
    "index": 7979,
    "date": "1993-08-14",
    "close": 378.0,
    "open": 372.0,
    "high": 382.0,
    "low": 372.0,
    "volume": 6262798.0,
    "rate": -3.57,
    "compare": -14,
    "rate_open": -5.1,
    "rate_high": -2.55,
    "rate_low": -5.1,
    "rate_volume": 30.03
  },
  {
    "index": 7978,
    "date": "1993-08-16",
    "close": 392.0,
    "open": 379.0,
    "high": 392.0,
    "low": 378.0,
    "volume": 4816569.0,
    "rate": -2.0,
    "compare": -8,
    "rate_open": -5.25,
    "rate_high": -2.0,
    "rate_low": -5.5,
    "rate_volume": -62.08
  },
  {
    "index": 7977,
    "date": "1993-08-17",
    "close": 400.0,
    "open": 390.0,
    "high": 405.0,
    "low": 386.0,
    "volume": 12702625.0,
    "rate": -3.15,
    "compare": -13,
    "rate_open": -5.57,
    "rate_high": -1.94,
    "rate_low": -6.54,
    "rate_volume": 4.26
  },
  {
    "index": 7976,
    "date": "1993-08-18",
    "close": 413.0,
    "open": 402.0,
    "high": 413.0,
    "low": 402.0,
    "volume": 12184111.0,
    "rate": -2.13,
    "compare": -9,
    "rate_open": -4.74,
    "rate_high": -2.13,
    "rate_low": -4.74,
    "rate_volume": -64.48
  },
  {
    "index": 7975,
    "date": "1993-08-19",
    "close": 422.0,
    "open": 416.0,
    "high": 427.0,
    "low": 412.0,
    "volume": 34299313.0,
    "rate": 3.43,
    "compare": 14,
    "rate_open": 1.96,
    "rate_high": 4.66,
    "rate_low": 0.98,
    "rate_volume": 395.68
  },
  {
    "index": 7974,
    "date": "1993-08-20",
    "close": 408.0,
    "open": 422.0,
    "high": 422.0,
    "low": 408.0,
    "volume": 6919646.0,
    "rate": -1.92,
    "compare": -8,
    "rate_open": 1.44,
    "rate_high": 1.44,
    "rate_low": -1.92,
    "rate_volume": 91.92
  },
  {
    "index": 7973,
    "date": "1993-08-21",
    "close": 416.0,
    "open": 408.0,
    "high": 417.0,
    "low": 408.0,
    "volume": 3605413.0,
    "rate": 0.97,
    "compare": 4,
    "rate_open": -0.97,
    "rate_high": 1.21,
    "rate_low": -0.97,
    "rate_volume": 42.8
  },
  {
    "index": 7972,
    "date": "1993-08-23",
    "close": 412.0,
    "open": 411.0,
    "high": 413.0,
    "low": 411.0,
    "volume": 2524854.0,
    "rate": 0.49,
    "compare": 2,
    "rate_open": 0.24,
    "rate_high": 0.73,
    "rate_low": 0.24,
    "rate_volume": -37.12
  },
  {
    "index": 7971,
    "date": "1993-08-24",
    "close": 410.0,
    "open": 403.0,
    "high": 416.0,
    "low": 403.0,
    "volume": 4015581.0,
    "rate": 0.99,
    "compare": 4,
    "rate_open": -0.74,
    "rate_high": 2.46,
    "rate_low": -0.74,
    "rate_volume": 17.13
  },
  {
    "index": 7970,
    "date": "1993-08-25",
    "close": 406.0,
    "open": 410.0,
    "high": 410.0,
    "low": 403.0,
    "volume": 3428383.0,
    "rate": 0.74,
    "compare": 3,
    "rate_open": 1.74,
    "rate_high": 1.74,
    "rate_low": 0.0,
    "rate_volume": 10.27
  },
  {
    "index": 7969,
    "date": "1993-08-26",
    "close": 403.0,
    "open": 406.0,
    "high": 406.0,
    "low": 401.0,
    "volume": 3109149.0,
    "rate": 1.26,
    "compare": 5,
    "rate_open": 2.01,
    "rate_high": 2.01,
    "rate_low": 0.75,
    "rate_volume": -29.05
  },
  {
    "index": 7968,
    "date": "1993-08-27",
    "close": 398.0,
    "open": 402.0,
    "high": 406.0,
    "low": 398.0,
    "volume": 4382217.0,
    "rate": 0.25,
    "compare": 1,
    "rate_open": 1.26,
    "rate_high": 2.27,
    "rate_low": 0.25,
    "rate_volume": 105.26
  },
  {
    "index": 7967,
    "date": "1993-08-28",
    "close": 397.0,
    "open": 397.0,
    "high": 400.0,
    "low": 396.0,
    "volume": 2135001.0,
    "rate": 1.02,
    "compare": 4,
    "rate_open": 1.02,
    "rate_high": 1.78,
    "rate_low": 0.76,
    "rate_volume": 57.98
  },
  {
    "index": 7966,
    "date": "1993-08-30",
    "close": 393.0,
    "open": 398.0,
    "high": 398.0,
    "low": 390.0,
    "volume": 1351425.0,
    "rate": 0.51,
    "compare": 2,
    "rate_open": 1.79,
    "rate_high": 1.79,
    "rate_low": -0.26,
    "rate_volume": -71.24
  },
  {
    "index": 7965,
    "date": "1993-08-31",
    "close": 391.0,
    "open": 395.0,
    "high": 398.0,
    "low": 390.0,
    "volume": 4698549.0,
    "rate": -1.51,
    "compare": -6,
    "rate_open": -0.5,
    "rate_high": 0.25,
    "rate_low": -1.76,
    "rate_volume": 234.73
  },
  {
    "index": 7964,
    "date": "1993-09-01",
    "close": 397.0,
    "open": 391.0,
    "high": 398.0,
    "low": 389.0,
    "volume": 1403664.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.51,
    "rate_high": 0.25,
    "rate_low": -2.02,
    "rate_volume": -60.19
  },
  {
    "index": 7963,
    "date": "1993-09-02",
    "close": 397.0,
    "open": 397.0,
    "high": 399.0,
    "low": 393.0,
    "volume": 3526089.0,
    "rate": -0.5,
    "compare": -2,
    "rate_open": -0.5,
    "rate_high": 0.0,
    "rate_low": -1.5,
    "rate_volume": -23.07
  },
  {
    "index": 7962,
    "date": "1993-09-03",
    "close": 399.0,
    "open": 393.0,
    "high": 403.0,
    "low": 393.0,
    "volume": 4583431.0,
    "rate": 1.53,
    "compare": 6,
    "rate_open": 0.0,
    "rate_high": 2.54,
    "rate_low": 0.0,
    "rate_volume": 189.08
  },
  {
    "index": 7961,
    "date": "1993-09-04",
    "close": 393.0,
    "open": 401.0,
    "high": 401.0,
    "low": 393.0,
    "volume": 1585531.0,
    "rate": -1.26,
    "compare": -5,
    "rate_open": 0.75,
    "rate_high": 0.75,
    "rate_low": -1.26,
    "rate_volume": -69.66
  },
  {
    "index": 7960,
    "date": "1993-09-06",
    "close": 398.0,
    "open": 393.0,
    "high": 400.0,
    "low": 393.0,
    "volume": 5225770.0,
    "rate": -2.45,
    "compare": -10,
    "rate_open": -3.68,
    "rate_high": -1.96,
    "rate_low": -3.68,
    "rate_volume": -63.56
  },
  {
    "index": 7959,
    "date": "1993-09-07",
    "close": 408.0,
    "open": 399.0,
    "high": 408.0,
    "low": 395.0,
    "volume": 14342329.0,
    "rate": 1.75,
    "compare": 7,
    "rate_open": -0.5,
    "rate_high": 1.75,
    "rate_low": -1.5,
    "rate_volume": 167.57
  },
  {
    "index": 7958,
    "date": "1993-09-08",
    "close": 401.0,
    "open": 405.0,
    "high": 410.0,
    "low": 399.0,
    "volume": 5360235.0,
    "rate": -0.25,
    "compare": -1,
    "rate_open": 0.75,
    "rate_high": 1.99,
    "rate_low": -0.75,
    "rate_volume": 13.51
  },
  {
    "index": 7957,
    "date": "1993-09-09",
    "close": 402.0,
    "open": 402.0,
    "high": 408.0,
    "low": 400.0,
    "volume": 4722434.0,
    "rate": 0.25,
    "compare": 1,
    "rate_open": 0.25,
    "rate_high": 1.75,
    "rate_low": -0.25,
    "rate_volume": 6.73
  },
  {
    "index": 7956,
    "date": "1993-09-10",
    "close": 401.0,
    "open": 407.0,
    "high": 407.0,
    "low": 401.0,
    "volume": 4424588.0,
    "rate": -0.99,
    "compare": -4,
    "rate_open": 0.49,
    "rate_high": 0.49,
    "rate_low": -0.99,
    "rate_volume": -26.52
  },
  {
    "index": 7955,
    "date": "1993-09-11",
    "close": 405.0,
    "open": 401.0,
    "high": 406.0,
    "low": 400.0,
    "volume": 6021079.0,
    "rate": 0.5,
    "compare": 2,
    "rate_open": -0.5,
    "rate_high": 0.74,
    "rate_low": -0.74,
    "rate_volume": -19.29
  },
  {
    "index": 7954,
    "date": "1993-09-13",
    "close": 403.0,
    "open": 406.0,
    "high": 407.0,
    "low": 403.0,
    "volume": 7460507.0,
    "rate": 0.25,
    "compare": 1,
    "rate_open": 1.0,
    "rate_high": 1.24,
    "rate_low": 0.25,
    "rate_volume": 81.33
  },
  {
    "index": 7953,
    "date": "1993-09-14",
    "close": 402.0,
    "open": 401.0,
    "high": 403.0,
    "low": 400.0,
    "volume": 4114292.0,
    "rate": 0.5,
    "compare": 2,
    "rate_open": 0.25,
    "rate_high": 0.75,
    "rate_low": 0.0,
    "rate_volume": 6.55
  },
  {
    "index": 7952,
    "date": "1993-09-15",
    "close": 400.0,
    "open": 400.0,
    "high": 404.0,
    "low": 400.0,
    "volume": 3861459.0,
    "rate": -0.74,
    "compare": -3,
    "rate_open": -0.74,
    "rate_high": 0.25,
    "rate_low": -0.74,
    "rate_volume": -77.59
  },
  {
    "index": 7951,
    "date": "1993-09-16",
    "close": 403.0,
    "open": 399.0,
    "high": 408.0,
    "low": 399.0,
    "volume": 17227163.0,
    "rate": -0.25,
    "compare": -1,
    "rate_open": -1.24,
    "rate_high": 0.99,
    "rate_low": -1.24,
    "rate_volume": 17.06
  },
  {
    "index": 7950,
    "date": "1993-09-17",
    "close": 404.0,
    "open": 403.0,
    "high": 407.0,
    "low": 401.0,
    "volume": 14716065.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.25,
    "rate_high": 0.74,
    "rate_low": -0.74,
    "rate_volume": 185.35
  },
  {
    "index": 7949,
    "date": "1993-09-18",
    "close": 404.0,
    "open": 404.0,
    "high": 407.0,
    "low": 403.0,
    "volume": 5157231.0,
    "rate": -0.25,
    "compare": -1,
    "rate_open": -0.25,
    "rate_high": 0.49,
    "rate_low": -0.49,
    "rate_volume": -34.35
  },
  {
    "index": 7948,
    "date": "1993-09-20",
    "close": 405.0,
    "open": 405.0,
    "high": 407.0,
    "low": 405.0,
    "volume": 7856038.0,
    "rate": -0.25,
    "compare": -1,
    "rate_open": -0.25,
    "rate_high": 0.25,
    "rate_low": -0.25,
    "rate_volume": 4.01
  },
  {
    "index": 7947,
    "date": "1993-09-21",
    "close": 406.0,
    "open": 407.0,
    "high": 407.0,
    "low": 402.0,
    "volume": 7553404.0,
    "rate": -0.25,
    "compare": -1,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -1.23,
    "rate_volume": -45.61
  },
  {
    "index": 7946,
    "date": "1993-09-22",
    "close": 407.0,
    "open": 406.0,
    "high": 411.0,
    "low": 404.0,
    "volume": 13887652.0,
    "rate": -0.25,
    "compare": -1,
    "rate_open": -0.49,
    "rate_high": 0.74,
    "rate_low": -0.98,
    "rate_volume": 90.43
  },
  {
    "index": 7945,
    "date": "1993-09-23",
    "close": 408.0,
    "open": 406.0,
    "high": 410.0,
    "low": 406.0,
    "volume": 7292909.0,
    "rate": 0.49,
    "compare": 2,
    "rate_open": 0.0,
    "rate_high": 0.99,
    "rate_low": 0.0,
    "rate_volume": 27.68
  },
  {
    "index": 7944,
    "date": "1993-09-24",
    "close": 406.0,
    "open": 409.0,
    "high": 410.0,
    "low": 406.0,
    "volume": 5711741.0,
    "rate": 0.25,
    "compare": 1,
    "rate_open": 0.99,
    "rate_high": 1.23,
    "rate_low": 0.25,
    "rate_volume": 67.81
  },
  {
    "index": 7943,
    "date": "1993-09-25",
    "close": 405.0,
    "open": 404.0,
    "high": 407.0,
    "low": 404.0,
    "volume": 3403677.0,
    "rate": -0.25,
    "compare": -1,
    "rate_open": -0.49,
    "rate_high": 0.25,
    "rate_low": -0.49,
    "rate_volume": -44.89
  },
  {
    "index": 7942,
    "date": "1993-09-27",
    "close": 406.0,
    "open": 406.0,
    "high": 408.0,
    "low": 406.0,
    "volume": 6176227.0,
    "rate": -0.49,
    "compare": -2,
    "rate_open": -0.49,
    "rate_high": 0.0,
    "rate_low": -0.49,
    "rate_volume": 37.92
  },
  {
    "index": 7941,
    "date": "1993-09-28",
    "close": 408.0,
    "open": 407.0,
    "high": 408.0,
    "low": 406.0,
    "volume": 4478220.0,
    "rate": 0.25,
    "compare": 1,
    "rate_open": 0.0,
    "rate_high": 0.25,
    "rate_low": -0.25,
    "rate_volume": 114.1
  },
  {
    "index": 7940,
    "date": "1993-10-02",
    "close": 407.0,
    "open": 408.0,
    "high": 412.0,
    "low": 407.0,
    "volume": 2091623.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.25,
    "rate_high": 1.23,
    "rate_low": 0.0,
    "rate_volume": -59.06
  },
  {
    "index": 7939,
    "date": "1993-10-04",
    "close": 407.0,
    "open": 406.0,
    "high": 409.0,
    "low": 404.0,
    "volume": 5109346.0,
    "rate": 0.25,
    "compare": 1,
    "rate_open": 0.0,
    "rate_high": 0.74,
    "rate_low": -0.49,
    "rate_volume": -44.14
  },
  {
    "index": 7938,
    "date": "1993-10-05",
    "close": 406.0,
    "open": 403.0,
    "high": 409.0,
    "low": 403.0,
    "volume": 9147022.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.74,
    "rate_high": 0.74,
    "rate_low": -0.74,
    "rate_volume": 25.31
  },
  {
    "index": 7937,
    "date": "1993-10-06",
    "close": 406.0,
    "open": 406.0,
    "high": 406.0,
    "low": 405.0,
    "volume": 7299613.0,
    "rate": 0.25,
    "compare": 1,
    "rate_open": 0.25,
    "rate_high": 0.25,
    "rate_low": 0.0,
    "rate_volume": 29.94
  },
  {
    "index": 7936,
    "date": "1993-10-07",
    "close": 405.0,
    "open": 406.0,
    "high": 406.0,
    "low": 404.0,
    "volume": 5617886.0,
    "rate": 0.25,
    "compare": 1,
    "rate_open": 0.5,
    "rate_high": 0.5,
    "rate_low": 0.0,
    "rate_volume": 5.98
  },
  {
    "index": 7935,
    "date": "1993-10-08",
    "close": 404.0,
    "open": 405.0,
    "high": 406.0,
    "low": 404.0,
    "volume": 5300886.0,
    "rate": -0.25,
    "compare": -1,
    "rate_open": 0.0,
    "rate_high": 0.25,
    "rate_low": -0.25,
    "rate_volume": 452.95
  },
  {
    "index": 7934,
    "date": "1993-10-09",
    "close": 405.0,
    "open": 402.0,
    "high": 406.0,
    "low": 402.0,
    "volume": 958661.0,
    "rate": -1.94,
    "compare": -8,
    "rate_open": -2.66,
    "rate_high": -1.69,
    "rate_low": -2.66,
    "rate_volume": -90.4
  },
  {
    "index": 7933,
    "date": "1993-10-11",
    "close": 413.0,
    "open": 404.0,
    "high": 413.0,
    "low": 404.0,
    "volume": 9982139.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.18,
    "rate_high": 0.0,
    "rate_low": -2.18,
    "rate_volume": -13.62
  },
  {
    "index": 7932,
    "date": "1993-10-12",
    "close": 413.0,
    "open": 418.0,
    "high": 418.0,
    "low": 412.0,
    "volume": 11556603.0,
    "rate": -0.72,
    "compare": -3,
    "rate_open": 0.48,
    "rate_high": 0.48,
    "rate_low": -0.96,
    "rate_volume": -35.34
  },
  {
    "index": 7931,
    "date": "1993-10-13",
    "close": 416.0,
    "open": 413.0,
    "high": 417.0,
    "low": 413.0,
    "volume": 17871697.0,
    "rate": -1.19,
    "compare": -5,
    "rate_open": -1.9,
    "rate_high": -0.95,
    "rate_low": -1.9,
    "rate_volume": -68.65
  },
  {
    "index": 7930,
    "date": "1993-10-14",
    "close": 421.0,
    "open": 423.0,
    "high": 429.0,
    "low": 418.0,
    "volume": 57003444.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.48,
    "rate_high": 1.9,
    "rate_low": -0.71,
    "rate_volume": 197.63
  },
  {
    "index": 7929,
    "date": "1993-10-15",
    "close": 421.0,
    "open": 427.0,
    "high": 431.0,
    "low": 421.0,
    "volume": 19152146.0,
    "rate": -0.47,
    "compare": -2,
    "rate_open": 0.95,
    "rate_high": 1.89,
    "rate_low": -0.47,
    "rate_volume": 66.4
  },
  {
    "index": 7928,
    "date": "1993-10-16",
    "close": 423.0,
    "open": 424.0,
    "high": 424.0,
    "low": 421.0,
    "volume": 11509675.0,
    "rate": -3.64,
    "compare": -16,
    "rate_open": -3.42,
    "rate_high": -3.42,
    "rate_low": -4.1,
    "rate_volume": -66.71
  },
  {
    "index": 7927,
    "date": "1993-10-18",
    "close": 439.0,
    "open": 426.0,
    "high": 440.0,
    "low": 425.0,
    "volume": 34570207.0,
    "rate": 1.39,
    "compare": 6,
    "rate_open": -1.62,
    "rate_high": 1.62,
    "rate_low": -1.85,
    "rate_volume": -4.88
  },
  {
    "index": 7926,
    "date": "1993-10-19",
    "close": 433.0,
    "open": 444.0,
    "high": 449.0,
    "low": 431.0,
    "volume": 36343873.0,
    "rate": -0.46,
    "compare": -2,
    "rate_open": 2.07,
    "rate_high": 3.22,
    "rate_low": -0.92,
    "rate_volume": 89.23
  },
  {
    "index": 7925,
    "date": "1993-10-20",
    "close": 435.0,
    "open": 433.0,
    "high": 438.0,
    "low": 426.0,
    "volume": 19205777.0,
    "rate": 0.93,
    "compare": 4,
    "rate_open": 0.46,
    "rate_high": 1.62,
    "rate_low": -1.16,
    "rate_volume": -5.96
  },
  {
    "index": 7924,
    "date": "1993-10-21",
    "close": 431.0,
    "open": 435.0,
    "high": 439.0,
    "low": 431.0,
    "volume": 20422060.0,
    "rate": 1.41,
    "compare": 6,
    "rate_open": 2.35,
    "rate_high": 3.29,
    "rate_low": 1.41,
    "rate_volume": 138.42
  },
  {
    "index": 7923,
    "date": "1993-10-22",
    "close": 425.0,
    "open": 429.0,
    "high": 431.0,
    "low": 425.0,
    "volume": 8565696.0,
    "rate": -0.23,
    "compare": -1,
    "rate_open": 0.7,
    "rate_high": 1.17,
    "rate_low": -0.23,
    "rate_volume": 80.8
  },
  {
    "index": 7922,
    "date": "1993-10-23",
    "close": 426.0,
    "open": 424.0,
    "high": 429.0,
    "low": 424.0,
    "volume": 4737757.0,
    "rate": 0.24,
    "compare": 1,
    "rate_open": -0.24,
    "rate_high": 0.94,
    "rate_low": -0.24,
    "rate_volume": -45.71
  },
  {
    "index": 7921,
    "date": "1993-10-25",
    "close": 425.0,
    "open": 426.0,
    "high": 429.0,
    "low": 425.0,
    "volume": 8727548.0,
    "rate": -0.7,
    "compare": -3,
    "rate_open": -0.47,
    "rate_high": 0.23,
    "rate_low": -0.7,
    "rate_volume": -54.72
  },
  {
    "index": 7920,
    "date": "1993-10-26",
    "close": 428.0,
    "open": 428.0,
    "high": 431.0,
    "low": 426.0,
    "volume": 19276647.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.7,
    "rate_low": -0.47,
    "rate_volume": 140.25
  },
  {
    "index": 7919,
    "date": "1993-10-27",
    "close": 428.0,
    "open": 430.0,
    "high": 431.0,
    "low": 427.0,
    "volume": 8023636.0,
    "rate": -0.23,
    "compare": -1,
    "rate_open": 0.23,
    "rate_high": 0.47,
    "rate_low": -0.47,
    "rate_volume": -40.6
  },
  {
    "index": 7918,
    "date": "1993-10-28",
    "close": 429.0,
    "open": 431.0,
    "high": 432.0,
    "low": 429.0,
    "volume": 13508402.0,
    "rate": -0.23,
    "compare": -1,
    "rate_open": 0.23,
    "rate_high": 0.47,
    "rate_low": -0.23,
    "rate_volume": -7.16
  },
  {
    "index": 7917,
    "date": "1993-10-29",
    "close": 430.0,
    "open": 432.0,
    "high": 433.0,
    "low": 428.0,
    "volume": 14549425.0,
    "rate": -3.8,
    "compare": -17,
    "rate_open": -3.36,
    "rate_high": -3.13,
    "rate_low": -4.25,
    "rate_volume": -55.8
  },
  {
    "index": 7916,
    "date": "1993-10-30",
    "close": 447.0,
    "open": 435.0,
    "high": 447.0,
    "low": 435.0,
    "volume": 32920085.0,
    "rate": -3.66,
    "compare": -17,
    "rate_open": -6.25,
    "rate_high": -3.66,
    "rate_low": -6.25,
    "rate_volume": 15.47
  },
  {
    "index": 7915,
    "date": "1993-11-01",
    "close": 464.0,
    "open": 459.0,
    "high": 464.0,
    "low": 458.0,
    "volume": 28508905.0,
    "rate": -3.33,
    "compare": -16,
    "rate_open": -4.38,
    "rate_high": -3.33,
    "rate_low": -4.58,
    "rate_volume": -61.84
  },
  {
    "index": 7914,
    "date": "1993-11-02",
    "close": 480.0,
    "open": 480.0,
    "high": 480.0,
    "low": 470.0,
    "volume": 74715204.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -2.08,
    "rate_volume": -18.1
  },
  {
    "index": 7913,
    "date": "1993-11-03",
    "close": 480.0,
    "open": 495.0,
    "high": 497.0,
    "low": 474.0,
    "volume": 91232709.0,
    "rate": -2.24,
    "compare": -11,
    "rate_open": 0.81,
    "rate_high": 1.22,
    "rate_low": -3.46,
    "rate_volume": 121.93
  },
  {
    "index": 7912,
    "date": "1993-11-04",
    "close": 491.0,
    "open": 480.0,
    "high": 495.0,
    "low": 471.0,
    "volume": 41109404.0,
    "rate": 0.61,
    "compare": 3,
    "rate_open": -1.64,
    "rate_high": 1.43,
    "rate_low": -3.48,
    "rate_volume": -21.48
  },
  {
    "index": 7911,
    "date": "1993-11-05",
    "close": 488.0,
    "open": 496.0,
    "high": 499.0,
    "low": 487.0,
    "volume": 52352838.0,
    "rate": -0.61,
    "compare": -3,
    "rate_open": 1.02,
    "rate_high": 1.63,
    "rate_low": -0.81,
    "rate_volume": 59.35
  },
  {
    "index": 7910,
    "date": "1993-11-06",
    "close": 491.0,
    "open": 488.0,
    "high": 496.0,
    "low": 483.0,
    "volume": 32853046.0,
    "rate": -3.16,
    "compare": -16,
    "rate_open": -3.75,
    "rate_high": -2.17,
    "rate_low": -4.73,
    "rate_volume": -26.59
  },
  {
    "index": 7909,
    "date": "1993-11-08",
    "close": 507.0,
    "open": 493.0,
    "high": 507.0,
    "low": 491.0,
    "volume": 44754422.0,
    "rate": -3.24,
    "compare": -17,
    "rate_open": -5.92,
    "rate_high": -3.24,
    "rate_low": -6.3,
    "rate_volume": -18.83
  },
  {
    "index": 7908,
    "date": "1993-11-09",
    "close": 524.0,
    "open": 518.0,
    "high": 524.0,
    "low": 516.0,
    "volume": 55135923.0,
    "rate": 0.77,
    "compare": 4,
    "rate_open": -0.38,
    "rate_high": 0.77,
    "rate_low": -0.77,
    "rate_volume": -13.05
  },
  {
    "index": 7907,
    "date": "1993-11-10",
    "close": 520.0,
    "open": 539.0,
    "high": 541.0,
    "low": 513.0,
    "volume": 63408562.0,
    "rate": -0.38,
    "compare": -2,
    "rate_open": 3.26,
    "rate_high": 3.64,
    "rate_low": -1.72,
    "rate_volume": 90.75
  },
  {
    "index": 7906,
    "date": "1993-11-11",
    "close": 522.0,
    "open": 520.0,
    "high": 527.0,
    "low": 506.0,
    "volume": 33240915.0,
    "rate": 1.95,
    "compare": 10,
    "rate_open": 1.56,
    "rate_high": 2.93,
    "rate_low": -1.17,
    "rate_volume": 12.51
  },
  {
    "index": 7905,
    "date": "1993-11-12",
    "close": 512.0,
    "open": 517.0,
    "high": 521.0,
    "low": 512.0,
    "volume": 29546097.0,
    "rate": 0.2,
    "compare": 1,
    "rate_open": 1.17,
    "rate_high": 1.96,
    "rate_low": 0.2,
    "rate_volume": 82.81
  },
  {
    "index": 7904,
    "date": "1993-11-13",
    "close": 511.0,
    "open": 506.0,
    "high": 516.0,
    "low": 504.0,
    "volume": 16162197.0,
    "rate": 2.0,
    "compare": 10,
    "rate_open": 1.0,
    "rate_high": 2.99,
    "rate_low": 0.6,
    "rate_volume": 6.89
  },
  {
    "index": 7903,
    "date": "1993-11-15",
    "close": 501.0,
    "open": 513.0,
    "high": 519.0,
    "low": 501.0,
    "volume": 15120216.0,
    "rate": 1.01,
    "compare": 5,
    "rate_open": 3.43,
    "rate_high": 4.64,
    "rate_low": 1.01,
    "rate_volume": -27.95
  },
  {
    "index": 7902,
    "date": "1993-11-16",
    "close": 496.0,
    "open": 503.0,
    "high": 512.0,
    "low": 496.0,
    "volume": 20986147.0,
    "rate": -3.31,
    "compare": -17,
    "rate_open": -1.95,
    "rate_high": -0.19,
    "rate_low": -3.31,
    "rate_volume": -32.37
  },
  {
    "index": 7901,
    "date": "1993-11-17",
    "close": 513.0,
    "open": 496.0,
    "high": 513.0,
    "low": 496.0,
    "volume": 31031495.0,
    "rate": -1.35,
    "compare": -7,
    "rate_open": -4.62,
    "rate_high": -1.35,
    "rate_low": -4.62,
    "rate_volume": -17.82
  },
  {
    "index": 7900,
    "date": "1993-11-18",
    "close": 520.0,
    "open": 522.0,
    "high": 529.0,
    "low": 514.0,
    "volume": 37758401.0,
    "rate": 1.17,
    "compare": 6,
    "rate_open": 1.56,
    "rate_high": 2.92,
    "rate_low": 0.0,
    "rate_volume": 3.8
  },
  {
    "index": 7899,
    "date": "1993-11-19",
    "close": 514.0,
    "open": 512.0,
    "high": 523.0,
    "low": 512.0,
    "volume": 36375478.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.39,
    "rate_high": 1.75,
    "rate_low": -0.39,
    "rate_volume": 154.09
  },
  {
    "index": 7898,
    "date": "1993-11-20",
    "close": 514.0,
    "open": 512.0,
    "high": 516.0,
    "low": 511.0,
    "volume": 14315745.0,
    "rate": 1.58,
    "compare": 8,
    "rate_open": 1.19,
    "rate_high": 1.98,
    "rate_low": 0.99,
    "rate_volume": -29.99
  },
  {
    "index": 7897,
    "date": "1993-11-22",
    "close": 506.0,
    "open": 520.0,
    "high": 522.0,
    "low": 501.0,
    "volume": 20447918.0,
    "rate": 1.81,
    "compare": 9,
    "rate_open": 4.63,
    "rate_high": 5.03,
    "rate_low": 0.8,
    "rate_volume": 20.38
  },
  {
    "index": 7896,
    "date": "1993-11-23",
    "close": 497.0,
    "open": 492.0,
    "high": 506.0,
    "low": 492.0,
    "volume": 16985821.0,
    "rate": -1.97,
    "compare": -10,
    "rate_open": -2.96,
    "rate_high": -0.2,
    "rate_low": -2.96,
    "rate_volume": -15.36
  },
  {
    "index": 7895,
    "date": "1993-11-24",
    "close": 507.0,
    "open": 507.0,
    "high": 510.0,
    "low": 499.0,
    "volume": 20067710.0,
    "rate": 0.6,
    "compare": 3,
    "rate_open": 0.6,
    "rate_high": 1.19,
    "rate_low": -0.99,
    "rate_volume": 57.49
  },
  {
    "index": 7894,
    "date": "1993-11-25",
    "close": 504.0,
    "open": 512.0,
    "high": 512.0,
    "low": 502.0,
    "volume": 12742239.0,
    "rate": 1.2,
    "compare": 6,
    "rate_open": 2.81,
    "rate_high": 2.81,
    "rate_low": 0.8,
    "rate_volume": -30.19
  },
  {
    "index": 7893,
    "date": "1993-11-26",
    "close": 498.0,
    "open": 504.0,
    "high": 507.0,
    "low": 497.0,
    "volume": 18251905.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.2,
    "rate_high": 1.81,
    "rate_low": -0.2,
    "rate_volume": 142.72
  },
  {
    "index": 7892,
    "date": "1993-11-27",
    "close": 498.0,
    "open": 501.0,
    "high": 503.0,
    "low": 496.0,
    "volume": 7519884.0,
    "rate": -0.4,
    "compare": -2,
    "rate_open": 0.2,
    "rate_high": 0.6,
    "rate_low": -0.8,
    "rate_volume": -52.6
  },
  {
    "index": 7891,
    "date": "1993-11-29",
    "close": 500.0,
    "open": 498.0,
    "high": 506.0,
    "low": 498.0,
    "volume": 15863393.0,
    "rate": -3.29,
    "compare": -17,
    "rate_open": -3.68,
    "rate_high": -2.13,
    "rate_low": -3.68,
    "rate_volume": -36.31
  },
  {
    "index": 7890,
    "date": "1993-11-30",
    "close": 517.0,
    "open": 503.0,
    "high": 517.0,
    "low": 502.0,
    "volume": 24908899.0,
    "rate": -3.18,
    "compare": -17,
    "rate_open": -5.81,
    "rate_high": -3.18,
    "rate_low": -5.99,
    "rate_volume": -54.94
  },
  {
    "index": 7889,
    "date": "1993-12-01",
    "close": 534.0,
    "open": 522.0,
    "high": 534.0,
    "low": 514.0,
    "volume": 55284367.0,
    "rate": 2.3,
    "compare": 12,
    "rate_open": 0.0,
    "rate_high": 2.3,
    "rate_low": -1.53,
    "rate_volume": 21.47
  },
  {
    "index": 7888,
    "date": "1993-12-02",
    "close": 522.0,
    "open": 539.0,
    "high": 545.0,
    "low": 522.0,
    "volume": 45513880.0,
    "rate": -3.15,
    "compare": -17,
    "rate_open": 0.0,
    "rate_high": 1.11,
    "rate_low": -3.15,
    "rate_volume": 31.17
  },
  {
    "index": 7887,
    "date": "1993-12-03",
    "close": 539.0,
    "open": 522.0,
    "high": 539.0,
    "low": 518.0,
    "volume": 34697582.0,
    "rate": -3.75,
    "compare": -21,
    "rate_open": -6.79,
    "rate_high": -3.75,
    "rate_low": -7.5,
    "rate_volume": -3.95
  },
  {
    "index": 7886,
    "date": "1993-12-04",
    "close": 560.0,
    "open": 543.0,
    "high": 560.0,
    "low": 543.0,
    "volume": 36125517.0,
    "rate": -3.61,
    "compare": -21,
    "rate_open": -6.54,
    "rate_high": -3.61,
    "rate_low": -6.54,
    "rate_volume": -8.68
  },
  {
    "index": 7885,
    "date": "1993-12-06",
    "close": 581.0,
    "open": 574.0,
    "high": 581.0,
    "low": 574.0,
    "volume": 39559840.0,
    "rate": 0.52,
    "compare": 3,
    "rate_open": -0.69,
    "rate_high": 0.52,
    "rate_low": -0.69,
    "rate_volume": -46.04
  },
  {
    "index": 7884,
    "date": "1993-12-07",
    "close": 578.0,
    "open": 595.0,
    "high": 595.0,
    "low": 574.0,
    "volume": 73310254.0,
    "rate": -3.18,
    "compare": -19,
    "rate_open": -0.34,
    "rate_high": -0.34,
    "rate_low": -3.85,
    "rate_volume": 44.39
  },
  {
    "index": 7883,
    "date": "1993-12-08",
    "close": 597.0,
    "open": 578.0,
    "high": 599.0,
    "low": 571.0,
    "volume": 50771670.0,
    "rate": 2.05,
    "compare": 12,
    "rate_open": -1.2,
    "rate_high": 2.39,
    "rate_low": -2.39,
    "rate_volume": 9.3
  },
  {
    "index": 7882,
    "date": "1993-12-09",
    "close": 585.0,
    "open": 600.0,
    "high": 605.0,
    "low": 580.0,
    "volume": 46452429.0,
    "rate": -1.18,
    "compare": -7,
    "rate_open": 1.35,
    "rate_high": 2.2,
    "rate_low": -2.03,
    "rate_volume": 8.33
  },
  {
    "index": 7881,
    "date": "1993-12-10",
    "close": 592.0,
    "open": 587.0,
    "high": 598.0,
    "low": 585.0,
    "volume": 42879239.0,
    "rate": 1.72,
    "compare": 10,
    "rate_open": 0.86,
    "rate_high": 2.75,
    "rate_low": 0.52,
    "rate_volume": 117.61
  },
  {
    "index": 7880,
    "date": "1993-12-11",
    "close": 582.0,
    "open": 592.0,
    "high": 595.0,
    "low": 581.0,
    "volume": 19704740.0,
    "rate": 3.74,
    "compare": 21,
    "rate_open": 5.53,
    "rate_high": 6.06,
    "rate_low": 3.57,
    "rate_volume": -40.58
  },
  {
    "index": 7879,
    "date": "1993-12-13",
    "close": 561.0,
    "open": 574.0,
    "high": 584.0,
    "low": 561.0,
    "volume": 33164299.0,
    "rate": -1.23,
    "compare": -7,
    "rate_open": 1.06,
    "rate_high": 2.82,
    "rate_low": -1.23,
    "rate_volume": 49.08
  },
  {
    "index": 7878,
    "date": "1993-12-14",
    "close": 568.0,
    "open": 558.0,
    "high": 569.0,
    "low": 555.0,
    "volume": 22245527.0,
    "rate": -3.57,
    "compare": -21,
    "rate_open": -5.26,
    "rate_high": -3.4,
    "rate_low": -5.77,
    "rate_volume": -31.84
  },
  {
    "index": 7877,
    "date": "1993-12-15",
    "close": 589.0,
    "open": 569.0,
    "high": 589.0,
    "low": 569.0,
    "volume": 32635647.0,
    "rate": -3.44,
    "compare": -21,
    "rate_open": -6.72,
    "rate_high": -3.44,
    "rate_low": -6.72,
    "rate_volume": -51.51
  },
  {
    "index": 7876,
    "date": "1993-12-16",
    "close": 610.0,
    "open": 606.0,
    "high": 610.0,
    "low": 598.0,
    "volume": 67306413.0,
    "rate": -3.33,
    "compare": -21,
    "rate_open": -3.96,
    "rate_high": -3.33,
    "rate_low": -5.23,
    "rate_volume": 21.58
  },
  {
    "index": 7875,
    "date": "1993-12-17",
    "close": 631.0,
    "open": 620.0,
    "high": 631.0,
    "low": 615.0,
    "volume": 55358110.0,
    "rate": -0.94,
    "compare": -6,
    "rate_open": -2.67,
    "rate_high": -0.94,
    "rate_low": -3.45,
    "rate_volume": 37.93
  },
  {
    "index": 7874,
    "date": "1993-12-18",
    "close": 637.0,
    "open": 636.0,
    "high": 651.0,
    "low": 616.0,
    "volume": 40133504.0,
    "rate": 3.41,
    "compare": 21,
    "rate_open": 3.25,
    "rate_high": 5.68,
    "rate_low": 0.0,
    "rate_volume": 3.96
  },
  {
    "index": 7873,
    "date": "1993-12-20",
    "close": 616.0,
    "open": 625.0,
    "high": 637.0,
    "low": 616.0,
    "volume": 38605010.0,
    "rate": -2.53,
    "compare": -16,
    "rate_open": -1.11,
    "rate_high": 0.79,
    "rate_low": -2.53,
    "rate_volume": -18.74
  },
  {
    "index": 7872,
    "date": "1993-12-21",
    "close": 632.0,
    "open": 616.0,
    "high": 632.0,
    "low": 611.0,
    "volume": 47508776.0,
    "rate": 2.27,
    "compare": 14,
    "rate_open": -0.32,
    "rate_high": 2.27,
    "rate_low": -1.13,
    "rate_volume": -21.64
  },
  {
    "index": 7871,
    "date": "1993-12-22",
    "close": 618.0,
    "open": 634.0,
    "high": 639.0,
    "low": 617.0,
    "volume": 60628350.0,
    "rate": 3.52,
    "compare": 21,
    "rate_open": 6.2,
    "rate_high": 7.04,
    "rate_low": 3.35,
    "rate_volume": 199.86
  },
  {
    "index": 7870,
    "date": "1993-12-23",
    "close": 597.0,
    "open": 611.0,
    "high": 613.0,
    "low": 597.0,
    "volume": 20219027.0,
    "rate": -1.49,
    "compare": -9,
    "rate_open": 0.83,
    "rate_high": 1.16,
    "rate_low": -1.49,
    "rate_volume": -43.1
  },
  {
    "index": 7869,
    "date": "1993-12-24",
    "close": 606.0,
    "open": 587.0,
    "high": 611.0,
    "low": 587.0,
    "volume": 35533657.0,
    "rate": -0.82,
    "compare": -5,
    "rate_open": -3.93,
    "rate_high": 0.0,
    "rate_low": -3.93,
    "rate_volume": 20.1
  },
  {
    "index": 7868,
    "date": "1993-12-27",
    "close": 611.0,
    "open": 616.0,
    "high": 626.0,
    "low": 595.0,
    "volume": 29587278.0,
    "rate": 2.0,
    "compare": 12,
    "rate_open": 2.84,
    "rate_high": 4.51,
    "rate_low": -0.67,
    "rate_volume": 0.74
  },
  {
    "index": 7867,
    "date": "1993-12-28",
    "close": 599.0,
    "open": 595.0,
    "high": 605.0,
    "low": 590.0,
    "volume": 29369880.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.67,
    "rate_high": 1.0,
    "rate_low": -1.5,
    "rate_volume": 202.15
  },
  {
    "index": 7866,
    "date": "1994-01-03",
    "close": 599.0,
    "open": 606.0,
    "high": 615.0,
    "low": 597.0,
    "volume": 9720188.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.17,
    "rate_high": 2.67,
    "rate_low": -0.33,
    "rate_volume": -28.83
  },
  {
    "index": 7865,
    "date": "1994-01-04",
    "close": 599.0,
    "open": 598.0,
    "high": 604.0,
    "low": 592.0,
    "volume": 13656807.0,
    "rate": -1.16,
    "compare": -7,
    "rate_open": -1.32,
    "rate_high": -0.33,
    "rate_low": -2.31,
    "rate_volume": -26.78
  },
  {
    "index": 7864,
    "date": "1994-01-05",
    "close": 606.0,
    "open": 604.0,
    "high": 615.0,
    "low": 596.0,
    "volume": 18650587.0,
    "rate": -1.14,
    "compare": -7,
    "rate_open": -1.47,
    "rate_high": 0.33,
    "rate_low": -2.77,
    "rate_volume": -7.4
  },
  {
    "index": 7863,
    "date": "1994-01-06",
    "close": 613.0,
    "open": 610.0,
    "high": 618.0,
    "low": 605.0,
    "volume": 20140093.0,
    "rate": -0.97,
    "compare": -6,
    "rate_open": -1.45,
    "rate_high": -0.16,
    "rate_low": -2.26,
    "rate_volume": -50.32
  },
  {
    "index": 7862,
    "date": "1994-01-07",
    "close": 619.0,
    "open": 618.0,
    "high": 634.0,
    "low": 618.0,
    "volume": 40537128.0,
    "rate": -0.32,
    "compare": -2,
    "rate_open": -0.48,
    "rate_high": 2.09,
    "rate_low": -0.48,
    "rate_volume": 32.17
  },
  {
    "index": 7861,
    "date": "1994-01-08",
    "close": 621.0,
    "open": 622.0,
    "high": 631.0,
    "low": 618.0,
    "volume": 30669981.0,
    "rate": 2.48,
    "compare": 15,
    "rate_open": 2.64,
    "rate_high": 4.13,
    "rate_low": 1.98,
    "rate_volume": 93.35
  },
  {
    "index": 7860,
    "date": "1994-01-10",
    "close": 606.0,
    "open": 620.0,
    "high": 620.0,
    "low": 601.0,
    "volume": 15862148.0,
    "rate": -3.5,
    "compare": -22,
    "rate_open": -1.27,
    "rate_high": -1.27,
    "rate_low": -4.3,
    "rate_volume": -42.64
  },
  {
    "index": 7859,
    "date": "1994-01-11",
    "close": 628.0,
    "open": 602.0,
    "high": 628.0,
    "low": 602.0,
    "volume": 27653992.0,
    "rate": -3.24,
    "compare": -21,
    "rate_open": -7.24,
    "rate_high": -3.24,
    "rate_low": -7.24,
    "rate_volume": -17.07
  },
  {
    "index": 7858,
    "date": "1994-01-12",
    "close": 649.0,
    "open": 641.0,
    "high": 649.0,
    "low": 639.0,
    "volume": 33344644.0,
    "rate": -3.13,
    "compare": -21,
    "rate_open": -4.33,
    "rate_high": -3.13,
    "rate_low": -4.63,
    "rate_volume": 97.51
  },
  {
    "index": 7857,
    "date": "1994-01-13",
    "close": 670.0,
    "open": 670.0,
    "high": 670.0,
    "low": 670.0,
    "volume": 16882332.0,
    "rate": -1.76,
    "compare": -12,
    "rate_open": -1.76,
    "rate_high": -1.76,
    "rate_low": -1.76,
    "rate_volume": -87.18
  },
  {
    "index": 7856,
    "date": "1994-01-14",
    "close": 682.0,
    "open": 691.0,
    "high": 691.0,
    "low": 657.0,
    "volume": 131679535.0,
    "rate": 3.18,
    "compare": 21,
    "rate_open": 4.54,
    "rate_high": 4.54,
    "rate_low": -0.61,
    "rate_volume": 310.81
  },
  {
    "index": 7855,
    "date": "1994-01-15",
    "close": 661.0,
    "open": 682.0,
    "high": 686.0,
    "low": 661.0,
    "volume": 32053297.0,
    "rate": 2.16,
    "compare": 14,
    "rate_open": 5.41,
    "rate_high": 6.03,
    "rate_low": 2.16,
    "rate_volume": -18.94
  },
  {
    "index": 7854,
    "date": "1994-01-17",
    "close": 647.0,
    "open": 650.0,
    "high": 670.0,
    "low": 640.0,
    "volume": 39542544.0,
    "rate": -3.14,
    "compare": -21,
    "rate_open": -2.69,
    "rate_high": 0.3,
    "rate_low": -4.19,
    "rate_volume": 25.59
  },
  {
    "index": 7853,
    "date": "1994-01-18",
    "close": 668.0,
    "open": 648.0,
    "high": 668.0,
    "low": 648.0,
    "volume": 31486317.0,
    "rate": -3.05,
    "compare": -21,
    "rate_open": -5.95,
    "rate_high": -3.05,
    "rate_low": -5.95,
    "rate_volume": 34.98
  },
  {
    "index": 7852,
    "date": "1994-01-19",
    "close": 689.0,
    "open": 688.0,
    "high": 689.0,
    "low": 679.0,
    "volume": 23325797.0,
    "rate": 0.58,
    "compare": 4,
    "rate_open": 0.44,
    "rate_high": 0.58,
    "rate_low": -0.88,
    "rate_volume": -74.45
  },
  {
    "index": 7851,
    "date": "1994-01-20",
    "close": 685.0,
    "open": 710.0,
    "high": 710.0,
    "low": 668.0,
    "volume": 91281782.0,
    "rate": 3.32,
    "compare": 22,
    "rate_open": 7.09,
    "rate_high": 7.09,
    "rate_low": 0.75,
    "rate_volume": 126.36
  },
  {
    "index": 7850,
    "date": "1994-01-21",
    "close": 663.0,
    "open": 675.0,
    "high": 680.0,
    "low": 663.0,
    "volume": 40325696.0,
    "rate": -3.21,
    "compare": -22,
    "rate_open": -1.46,
    "rate_high": -0.73,
    "rate_low": -3.21,
    "rate_volume": 94.88
  },
  {
    "index": 7849,
    "date": "1994-01-22",
    "close": 685.0,
    "open": 664.0,
    "high": 685.0,
    "low": 663.0,
    "volume": 20692851.0,
    "rate": -2.97,
    "compare": -21,
    "rate_open": -5.95,
    "rate_high": -2.97,
    "rate_low": -6.09,
    "rate_volume": -16.45
  },
  {
    "index": 7848,
    "date": "1994-01-24",
    "close": 706.0,
    "open": 705.0,
    "high": 706.0,
    "low": 697.0,
    "volume": 24767896.0,
    "rate": -2.89,
    "compare": -21,
    "rate_open": -3.03,
    "rate_high": -2.89,
    "rate_low": -4.13,
    "rate_volume": 55.55
  },
  {
    "index": 7847,
    "date": "1994-01-25",
    "close": 727.0,
    "open": 727.0,
    "high": 727.0,
    "low": 727.0,
    "volume": 15922829.0,
    "rate": -1.49,
    "compare": -11,
    "rate_open": -1.49,
    "rate_high": -1.49,
    "rate_low": -1.49,
    "rate_volume": -85.8
  },
  {
    "index": 7846,
    "date": "1994-01-26",
    "close": 738.0,
    "open": 748.0,
    "high": 748.0,
    "low": 721.0,
    "volume": 112098837.0,
    "rate": -3.53,
    "compare": -27,
    "rate_open": -2.22,
    "rate_high": -2.22,
    "rate_low": -5.75,
    "rate_volume": 300.8
  },
  {
    "index": 7845,
    "date": "1994-01-27",
    "close": 765.0,
    "open": 749.0,
    "high": 765.0,
    "low": 744.0,
    "volume": 27968770.0,
    "rate": -0.65,
    "compare": -5,
    "rate_open": -2.73,
    "rate_high": -0.65,
    "rate_low": -3.38,
    "rate_volume": -46.29
  },
  {
    "index": 7844,
    "date": "1994-01-28",
    "close": 770.0,
    "open": 791.0,
    "high": 791.0,
    "low": 749.0,
    "volume": 52073926.0,
    "rate": 0.65,
    "compare": 5,
    "rate_open": 3.4,
    "rate_high": 3.4,
    "rate_low": -2.09,
    "rate_volume": 115.28
  },
  {
    "index": 7843,
    "date": "1994-01-29",
    "close": 765.0,
    "open": 749.0,
    "high": 775.0,
    "low": 749.0,
    "volume": 24188591.0,
    "rate": 1.06,
    "compare": 8,
    "rate_open": -1.06,
    "rate_high": 2.38,
    "rate_low": -1.06,
    "rate_volume": -55.21
  },
  {
    "index": 7842,
    "date": "1994-01-31",
    "close": 757.0,
    "open": 764.0,
    "high": 775.0,
    "low": 748.0,
    "volume": 54001466.0,
    "rate": -2.95,
    "compare": -23,
    "rate_open": -2.05,
    "rate_high": -0.64,
    "rate_low": -4.1,
    "rate_volume": -18.48
  },
  {
    "index": 7841,
    "date": "1994-02-01",
    "close": 780.0,
    "open": 757.0,
    "high": 784.0,
    "low": 754.0,
    "volume": 66243669.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.95,
    "rate_high": 0.51,
    "rate_low": -3.33,
    "rate_volume": 0.15
  },
  {
    "index": 7840,
    "date": "1994-02-02",
    "close": 780.0,
    "open": 807.0,
    "high": 807.0,
    "low": 780.0,
    "volume": 66146012.0,
    "rate": 3.45,
    "compare": 26,
    "rate_open": 7.03,
    "rate_high": 7.03,
    "rate_low": 3.45,
    "rate_volume": 108.27
  },
  {
    "index": 7839,
    "date": "1994-02-03",
    "close": 754.0,
    "open": 754.0,
    "high": 769.0,
    "low": 754.0,
    "volume": 31759378.0,
    "rate": 3.57,
    "compare": 26,
    "rate_open": 3.57,
    "rate_high": 5.63,
    "rate_low": 3.57,
    "rate_volume": -25.76
  },
  {
    "index": 7838,
    "date": "1994-02-04",
    "close": 728.0,
    "open": 749.0,
    "high": 765.0,
    "low": 728.0,
    "volume": 42779446.0,
    "rate": 2.97,
    "compare": 21,
    "rate_open": 5.94,
    "rate_high": 8.2,
    "rate_low": 2.97,
    "rate_volume": 315.39
  },
  {
    "index": 7837,
    "date": "1994-02-05",
    "close": 707.0,
    "open": 707.0,
    "high": 716.0,
    "low": 707.0,
    "volume": 10298545.0,
    "rate": 3.06,
    "compare": 21,
    "rate_open": 3.06,
    "rate_high": 4.37,
    "rate_low": 3.06,
    "rate_volume": 432.19
  },
  {
    "index": 7836,
    "date": "1994-02-07",
    "close": 686.0,
    "open": 686.0,
    "high": 686.0,
    "low": 686.0,
    "volume": 1935125.0,
    "rate": 0.44,
    "compare": 3,
    "rate_open": 0.44,
    "rate_high": 0.44,
    "rate_low": 0.44,
    "rate_volume": -94.5
  },
  {
    "index": 7835,
    "date": "1994-02-08",
    "close": 683.0,
    "open": 664.0,
    "high": 685.0,
    "low": 664.0,
    "volume": 35167891.0,
    "rate": 1.19,
    "compare": 8,
    "rate_open": -1.63,
    "rate_high": 1.48,
    "rate_low": -1.63,
    "rate_volume": 172.23
  },
  {
    "index": 7834,
    "date": "1994-02-12",
    "close": 675.0,
    "open": 683.0,
    "high": 693.0,
    "low": 674.0,
    "volume": 12918217.0,
    "rate": 1.35,
    "compare": 9,
    "rate_open": 2.55,
    "rate_high": 4.05,
    "rate_low": 1.2,
    "rate_volume": 16.03
  },
  {
    "index": 7833,
    "date": "1994-02-14",
    "close": 666.0,
    "open": 678.0,
    "high": 683.0,
    "low": 664.0,
    "volume": 11133844.0,
    "rate": -3.06,
    "compare": -21,
    "rate_open": -1.31,
    "rate_high": -0.58,
    "rate_low": -3.35,
    "rate_volume": -50.85
  },
  {
    "index": 7832,
    "date": "1994-02-15",
    "close": 687.0,
    "open": 670.0,
    "high": 687.0,
    "low": 666.0,
    "volume": 22653575.0,
    "rate": -2.97,
    "compare": -21,
    "rate_open": -5.37,
    "rate_high": -2.97,
    "rate_low": -5.93,
    "rate_volume": 158.83
  },
  {
    "index": 7831,
    "date": "1994-02-16",
    "close": 708.0,
    "open": 708.0,
    "high": 708.0,
    "low": 708.0,
    "volume": 8752151.0,
    "rate": -2.88,
    "compare": -21,
    "rate_open": -2.88,
    "rate_high": -2.88,
    "rate_low": -2.88,
    "rate_volume": -57.26
  },
  {
    "index": 7830,
    "date": "1994-02-17",
    "close": 729.0,
    "open": 729.0,
    "high": 729.0,
    "low": 717.0,
    "volume": 20475730.0,
    "rate": -2.8,
    "compare": -21,
    "rate_open": -2.8,
    "rate_high": -2.8,
    "rate_low": -4.4,
    "rate_volume": -56.13
  },
  {
    "index": 7829,
    "date": "1994-02-18",
    "close": 750.0,
    "open": 739.0,
    "high": 750.0,
    "low": 738.0,
    "volume": 46670556.0,
    "rate": -1.57,
    "compare": -12,
    "rate_open": -3.02,
    "rate_high": -1.57,
    "rate_low": -3.15,
    "rate_volume": 54.56
  },
  {
    "index": 7828,
    "date": "1994-02-19",
    "close": 762.0,
    "open": 760.0,
    "high": 770.0,
    "low": 750.0,
    "volume": 30195918.0,
    "rate": -2.93,
    "compare": -23,
    "rate_open": -3.18,
    "rate_high": -1.91,
    "rate_low": -4.46,
    "rate_volume": 18.67
  },
  {
    "index": 7827,
    "date": "1994-02-21",
    "close": 785.0,
    "open": 765.0,
    "high": 785.0,
    "low": 754.0,
    "volume": 25445806.0,
    "rate": -3.21,
    "compare": -26,
    "rate_open": -5.67,
    "rate_high": -3.21,
    "rate_low": -7.03,
    "rate_volume": -37.8
  },
  {
    "index": 7826,
    "date": "1994-02-22",
    "close": 811.0,
    "open": 791.0,
    "high": 811.0,
    "low": 790.0,
    "volume": 40912586.0,
    "rate": -1.46,
    "compare": -12,
    "rate_open": -3.89,
    "rate_high": -1.46,
    "rate_low": -4.01,
    "rate_volume": -25.25
  },
  {
    "index": 7825,
    "date": "1994-02-23",
    "close": 823.0,
    "open": 822.0,
    "high": 833.0,
    "low": 810.0,
    "volume": 54732471.0,
    "rate": 3.26,
    "compare": 26,
    "rate_open": 3.14,
    "rate_high": 4.52,
    "rate_low": 1.63,
    "rate_volume": 13.5
  },
  {
    "index": 7824,
    "date": "1994-02-24",
    "close": 797.0,
    "open": 821.0,
    "high": 828.0,
    "low": 796.0,
    "volume": 48222638.0,
    "rate": 2.18,
    "compare": 17,
    "rate_open": 5.26,
    "rate_high": 6.15,
    "rate_low": 2.05,
    "rate_volume": 53.52
  },
  {
    "index": 7823,
    "date": "1994-02-25",
    "close": 780.0,
    "open": 792.0,
    "high": 794.0,
    "low": 772.0,
    "volume": 31410467.0,
    "rate": -0.51,
    "compare": -4,
    "rate_open": 1.02,
    "rate_high": 1.28,
    "rate_low": -1.53,
    "rate_volume": 38.68
  },
  {
    "index": 7822,
    "date": "1994-02-26",
    "close": 784.0,
    "open": 791.0,
    "high": 791.0,
    "low": 776.0,
    "volume": 22648835.0,
    "rate": 3.57,
    "compare": 27,
    "rate_open": 4.49,
    "rate_high": 4.49,
    "rate_low": 2.51,
    "rate_volume": 13.27
  },
  {
    "index": 7821,
    "date": "1994-02-28",
    "close": 757.0,
    "open": 786.0,
    "high": 786.0,
    "low": 757.0,
    "volume": 19995030.0,
    "rate": 1.07,
    "compare": 8,
    "rate_open": 4.94,
    "rate_high": 4.94,
    "rate_low": 1.07,
    "rate_volume": 10.1
  },
  {
    "index": 7820,
    "date": "1994-03-02",
    "close": 749.0,
    "open": 748.0,
    "high": 754.0,
    "low": 733.0,
    "volume": 18161354.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.13,
    "rate_high": 0.67,
    "rate_low": -2.14,
    "rate_volume": 5.42
  },
  {
    "index": 7819,
    "date": "1994-03-03",
    "close": 749.0,
    "open": 754.0,
    "high": 756.0,
    "low": 746.0,
    "volume": 17227450.0,
    "rate": -0.13,
    "compare": -1,
    "rate_open": 0.53,
    "rate_high": 0.8,
    "rate_low": -0.53,
    "rate_volume": -35.47
  },
  {
    "index": 7818,
    "date": "1994-03-04",
    "close": 750.0,
    "open": 749.0,
    "high": 759.0,
    "low": 738.0,
    "volume": 26698281.0,
    "rate": -3.35,
    "compare": -26,
    "rate_open": -3.48,
    "rate_high": -2.19,
    "rate_low": -4.9,
    "rate_volume": 70.94
  },
  {
    "index": 7817,
    "date": "1994-03-05",
    "close": 776.0,
    "open": 753.0,
    "high": 776.0,
    "low": 750.0,
    "volume": 15618480.0,
    "rate": 0.52,
    "compare": 4,
    "rate_open": -2.46,
    "rate_high": 0.52,
    "rate_low": -2.85,
    "rate_volume": -10.39
  },
  {
    "index": 7816,
    "date": "1994-03-07",
    "close": 772.0,
    "open": 775.0,
    "high": 783.0,
    "low": 765.0,
    "volume": 17428453.0,
    "rate": 0.78,
    "compare": 6,
    "rate_open": 1.17,
    "rate_high": 2.22,
    "rate_low": -0.13,
    "rate_volume": -4.22
  },
  {
    "index": 7815,
    "date": "1994-03-08",
    "close": 766.0,
    "open": 772.0,
    "high": 778.0,
    "low": 758.0,
    "volume": 18196435.0,
    "rate": 0.92,
    "compare": 7,
    "rate_open": 1.71,
    "rate_high": 2.5,
    "rate_low": -0.13,
    "rate_volume": 7.61
  },
  {
    "index": 7814,
    "date": "1994-03-09",
    "close": 759.0,
    "open": 766.0,
    "high": 769.0,
    "low": 740.0,
    "volume": 16909828.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.92,
    "rate_high": 1.32,
    "rate_low": -2.5,
    "rate_volume": 39.61
  },
  {
    "index": 7813,
    "date": "1994-03-10",
    "close": 759.0,
    "open": 758.0,
    "high": 765.0,
    "low": 754.0,
    "volume": 12112310.0,
    "rate": -3.44,
    "compare": -27,
    "rate_open": -3.56,
    "rate_high": -2.67,
    "rate_low": -4.07,
    "rate_volume": -29.93
  },
  {
    "index": 7812,
    "date": "1994-03-11",
    "close": 786.0,
    "open": 786.0,
    "high": 786.0,
    "low": 786.0,
    "volume": 17287182.0,
    "rate": -1.87,
    "compare": -15,
    "rate_open": -1.87,
    "rate_high": -1.87,
    "rate_low": -1.87,
    "rate_volume": -40.24
  },
  {
    "index": 7811,
    "date": "1994-03-12",
    "close": 801.0,
    "open": 801.0,
    "high": 811.0,
    "low": 791.0,
    "volume": 28926377.0,
    "rate": 1.26,
    "compare": 10,
    "rate_open": 1.26,
    "rate_high": 2.53,
    "rate_low": 0.0,
    "rate_volume": -0.28
  },
  {
    "index": 7810,
    "date": "1994-03-14",
    "close": 791.0,
    "open": 801.0,
    "high": 822.0,
    "low": 791.0,
    "volume": 29008864.0,
    "rate": 0.25,
    "compare": 2,
    "rate_open": 1.52,
    "rate_high": 4.18,
    "rate_low": 0.25,
    "rate_volume": -29.83
  },
  {
    "index": 7809,
    "date": "1994-03-15",
    "close": 789.0,
    "open": 786.0,
    "high": 789.0,
    "low": 776.0,
    "volume": 41340191.0,
    "rate": 2.73,
    "compare": 21,
    "rate_open": 2.34,
    "rate_high": 2.73,
    "rate_low": 1.04,
    "rate_volume": 185.56
  },
  {
    "index": 7808,
    "date": "1994-03-16",
    "close": 768.0,
    "open": 789.0,
    "high": 789.0,
    "low": 768.0,
    "volume": 14476936.0,
    "rate": 2.4,
    "compare": 18,
    "rate_open": 5.2,
    "rate_high": 5.2,
    "rate_low": 2.4,
    "rate_volume": -16.87
  },
  {
    "index": 7807,
    "date": "1994-03-17",
    "close": 750.0,
    "open": 764.0,
    "high": 765.0,
    "low": 749.0,
    "volume": 17415179.0,
    "rate": 0.13,
    "compare": 1,
    "rate_open": 2.0,
    "rate_high": 2.14,
    "rate_low": 0.0,
    "rate_volume": -20.97
  },
  {
    "index": 7806,
    "date": "1994-03-18",
    "close": 749.0,
    "open": 749.0,
    "high": 769.0,
    "low": 739.0,
    "volume": 22035397.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 2.67,
    "rate_low": -1.34,
    "rate_volume": 73.52
  },
  {
    "index": 7805,
    "date": "1994-03-19",
    "close": 749.0,
    "open": 749.0,
    "high": 759.0,
    "low": 747.0,
    "volume": 12699200.0,
    "rate": -0.27,
    "compare": -2,
    "rate_open": -0.27,
    "rate_high": 1.07,
    "rate_low": -0.53,
    "rate_volume": -9.59
  },
  {
    "index": 7804,
    "date": "1994-03-21",
    "close": 751.0,
    "open": 749.0,
    "high": 759.0,
    "low": 740.0,
    "volume": 14045539.0,
    "rate": -0.4,
    "compare": -3,
    "rate_open": -0.66,
    "rate_high": 0.66,
    "rate_low": -1.86,
    "rate_volume": 30.76
  },
  {
    "index": 7803,
    "date": "1994-03-22",
    "close": 754.0,
    "open": 751.0,
    "high": 754.0,
    "low": 744.0,
    "volume": 10741320.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.4,
    "rate_high": 0.0,
    "rate_low": -1.33,
    "rate_volume": -54.32
  },
  {
    "index": 7802,
    "date": "1994-03-23",
    "close": 754.0,
    "open": 758.0,
    "high": 770.0,
    "low": 754.0,
    "volume": 23515422.0,
    "rate": 1.89,
    "compare": 14,
    "rate_open": 2.43,
    "rate_high": 4.05,
    "rate_low": 1.89,
    "rate_volume": 34.58
  },
  {
    "index": 7801,
    "date": "1994-03-24",
    "close": 740.0,
    "open": 757.0,
    "high": 757.0,
    "low": 733.0,
    "volume": 17473015.0,
    "rate": 2.49,
    "compare": 18,
    "rate_open": 4.85,
    "rate_high": 4.85,
    "rate_low": 1.52,
    "rate_volume": -48.06
  },
  {
    "index": 7800,
    "date": "1994-03-25",
    "close": 722.0,
    "open": 735.0,
    "high": 736.0,
    "low": 714.0,
    "volume": 33642356.0,
    "rate": 0.28,
    "compare": 2,
    "rate_open": 2.08,
    "rate_high": 2.22,
    "rate_low": -0.83,
    "rate_volume": 88.01
  },
  {
    "index": 7799,
    "date": "1994-03-26",
    "close": 720.0,
    "open": 722.0,
    "high": 733.0,
    "low": 717.0,
    "volume": 17893983.0,
    "rate": -0.55,
    "compare": -4,
    "rate_open": -0.28,
    "rate_high": 1.24,
    "rate_low": -0.97,
    "rate_volume": 126.95
  },
  {
    "index": 7798,
    "date": "1994-03-28",
    "close": 724.0,
    "open": 720.0,
    "high": 725.0,
    "low": 715.0,
    "volume": 7884616.0,
    "rate": 1.26,
    "compare": 9,
    "rate_open": 0.7,
    "rate_high": 1.4,
    "rate_low": 0.0,
    "rate_volume": -5.54
  },
  {
    "index": 7797,
    "date": "1994-03-29",
    "close": 715.0,
    "open": 724.0,
    "high": 725.0,
    "low": 712.0,
    "volume": 8347302.0,
    "rate": 3.03,
    "compare": 21,
    "rate_open": 4.32,
    "rate_high": 4.47,
    "rate_low": 2.59,
    "rate_volume": -34.04
  },
  {
    "index": 7796,
    "date": "1994-03-30",
    "close": 694.0,
    "open": 708.0,
    "high": 710.0,
    "low": 694.0,
    "volume": 12654638.0,
    "rate": -1.0,
    "compare": -7,
    "rate_open": 1.0,
    "rate_high": 1.28,
    "rate_low": -1.0,
    "rate_volume": -9.82
  },
  {
    "index": 7795,
    "date": "1994-03-31",
    "close": 701.0,
    "open": 694.0,
    "high": 701.0,
    "low": 686.0,
    "volume": 14033213.0,
    "rate": 3.09,
    "compare": 21,
    "rate_open": 2.06,
    "rate_high": 3.09,
    "rate_low": 0.88,
    "rate_volume": 33.35
  },
  {
    "index": 7794,
    "date": "1994-04-01",
    "close": 680.0,
    "open": 696.0,
    "high": 696.0,
    "low": 680.0,
    "volume": 10523251.0,
    "rate": 1.95,
    "compare": 13,
    "rate_open": 4.35,
    "rate_high": 4.35,
    "rate_low": 1.95,
    "rate_volume": -7.43
  },
  {
    "index": 7793,
    "date": "1994-04-02",
    "close": 667.0,
    "open": 672.0,
    "high": 673.0,
    "low": 659.0,
    "volume": 11368031.0,
    "rate": -2.77,
    "compare": -19,
    "rate_open": -2.04,
    "rate_high": -1.9,
    "rate_low": -3.94,
    "rate_volume": 13.71
  },
  {
    "index": 7792,
    "date": "1994-04-04",
    "close": 686.0,
    "open": 664.0,
    "high": 688.0,
    "low": 664.0,
    "volume": 9997041.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -3.21,
    "rate_high": 0.29,
    "rate_low": -3.21,
    "rate_volume": 26.06
  },
  {
    "index": 7791,
    "date": "1994-04-06",
    "close": 686.0,
    "open": 681.0,
    "high": 696.0,
    "low": 677.0,
    "volume": 7930126.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.73,
    "rate_high": 1.46,
    "rate_low": -1.31,
    "rate_volume": 18.25
  },
  {
    "index": 7790,
    "date": "1994-04-07",
    "close": 686.0,
    "open": 685.0,
    "high": 693.0,
    "low": 681.0,
    "volume": 6706095.0,
    "rate": -2.14,
    "compare": -15,
    "rate_open": -2.28,
    "rate_high": -1.14,
    "rate_low": -2.85,
    "rate_volume": -51.97
  },
  {
    "index": 7789,
    "date": "1994-04-08",
    "close": 701.0,
    "open": 686.0,
    "high": 707.0,
    "low": 686.0,
    "volume": 13961156.0,
    "rate": -0.71,
    "compare": -5,
    "rate_open": -2.83,
    "rate_high": 0.14,
    "rate_low": -2.83,
    "rate_volume": 18.04
  },
  {
    "index": 7788,
    "date": "1994-04-09",
    "close": 706.0,
    "open": 701.0,
    "high": 707.0,
    "low": 696.0,
    "volume": 11827872.0,
    "rate": -2.89,
    "compare": -21,
    "rate_open": -3.58,
    "rate_high": -2.75,
    "rate_low": -4.26,
    "rate_volume": -13.98
  },
  {
    "index": 7787,
    "date": "1994-04-11",
    "close": 727.0,
    "open": 707.0,
    "high": 727.0,
    "low": 707.0,
    "volume": 13749724.0,
    "rate": 1.54,
    "compare": 11,
    "rate_open": -1.26,
    "rate_high": 1.54,
    "rate_low": -1.26,
    "rate_volume": 62.05
  },
  {
    "index": 7786,
    "date": "1994-04-12",
    "close": 716.0,
    "open": 715.0,
    "high": 730.0,
    "low": 715.0,
    "volume": 8484780.0,
    "rate": -1.51,
    "compare": -11,
    "rate_open": -1.65,
    "rate_high": 0.41,
    "rate_low": -1.65,
    "rate_volume": -48.44
  },
  {
    "index": 7785,
    "date": "1994-04-13",
    "close": 727.0,
    "open": 716.0,
    "high": 737.0,
    "low": 709.0,
    "volume": 16454727.0,
    "rate": -0.27,
    "compare": -2,
    "rate_open": -1.78,
    "rate_high": 1.1,
    "rate_low": -2.74,
    "rate_volume": 54.79
  },
  {
    "index": 7784,
    "date": "1994-04-14",
    "close": 729.0,
    "open": 722.0,
    "high": 740.0,
    "low": 722.0,
    "volume": 10630389.0,
    "rate": -2.28,
    "compare": -17,
    "rate_open": -3.22,
    "rate_high": -0.8,
    "rate_low": -3.22,
    "rate_volume": -33.49
  },
  {
    "index": 7783,
    "date": "1994-04-15",
    "close": 746.0,
    "open": 731.0,
    "high": 746.0,
    "low": 729.0,
    "volume": 15982560.0,
    "rate": -1.71,
    "compare": -13,
    "rate_open": -3.69,
    "rate_high": -1.71,
    "rate_low": -3.95,
    "rate_volume": -40.52
  },
  {
    "index": 7782,
    "date": "1994-04-16",
    "close": 759.0,
    "open": 756.0,
    "high": 772.0,
    "low": 756.0,
    "volume": 26870840.0,
    "rate": 0.53,
    "compare": 4,
    "rate_open": 0.13,
    "rate_high": 2.25,
    "rate_low": 0.13,
    "rate_volume": 109.04
  },
  {
    "index": 7781,
    "date": "1994-04-18",
    "close": 755.0,
    "open": 769.0,
    "high": 769.0,
    "low": 746.0,
    "volume": 12854693.0,
    "rate": 1.07,
    "compare": 8,
    "rate_open": 2.95,
    "rate_high": 2.95,
    "rate_low": -0.13,
    "rate_volume": -2.79
  },
  {
    "index": 7780,
    "date": "1994-04-19",
    "close": 747.0,
    "open": 757.0,
    "high": 759.0,
    "low": 746.0,
    "volume": 13223514.0,
    "rate": 0.27,
    "compare": 2,
    "rate_open": 1.61,
    "rate_high": 1.88,
    "rate_low": 0.13,
    "rate_volume": -4.2
  },
  {
    "index": 7779,
    "date": "1994-04-20",
    "close": 745.0,
    "open": 744.0,
    "high": 754.0,
    "low": 738.0,
    "volume": 13802819.0,
    "rate": -2.74,
    "compare": -21,
    "rate_open": -2.87,
    "rate_high": -1.57,
    "rate_low": -3.66,
    "rate_volume": -25.08
  },
  {
    "index": 7778,
    "date": "1994-04-21",
    "close": 766.0,
    "open": 749.0,
    "high": 770.0,
    "low": 746.0,
    "volume": 18423037.0,
    "rate": -0.13,
    "compare": -1,
    "rate_open": -2.35,
    "rate_high": 0.39,
    "rate_low": -2.74,
    "rate_volume": 22.21
  },
  {
    "index": 7777,
    "date": "1994-04-22",
    "close": 767.0,
    "open": 766.0,
    "high": 771.0,
    "low": 753.0,
    "volume": 15075204.0,
    "rate": -3.28,
    "compare": -26,
    "rate_open": -3.4,
    "rate_high": -2.77,
    "rate_low": -5.04,
    "rate_volume": -6.58
  },
  {
    "index": 7776,
    "date": "1994-04-23",
    "close": 793.0,
    "open": 770.0,
    "high": 793.0,
    "low": 770.0,
    "volume": 16136157.0,
    "rate": -0.63,
    "compare": -5,
    "rate_open": -3.51,
    "rate_high": -0.63,
    "rate_low": -3.51,
    "rate_volume": -50.27
  },
  {
    "index": 7775,
    "date": "1994-04-25",
    "close": 798.0,
    "open": 813.0,
    "high": 814.0,
    "low": 795.0,
    "volume": 32447717.0,
    "rate": 1.14,
    "compare": 9,
    "rate_open": 3.04,
    "rate_high": 3.17,
    "rate_low": 0.76,
    "rate_volume": 49.95
  },
  {
    "index": 7774,
    "date": "1994-04-26",
    "close": 789.0,
    "open": 802.0,
    "high": 803.0,
    "low": 789.0,
    "volume": 21639080.0,
    "rate": -1.62,
    "compare": -13,
    "rate_open": 0.0,
    "rate_high": 0.12,
    "rate_low": -1.62,
    "rate_volume": -39.19
  },
  {
    "index": 7773,
    "date": "1994-04-27",
    "close": 802.0,
    "open": 789.0,
    "high": 802.0,
    "low": 778.0,
    "volume": 35583170.0,
    "rate": -3.14,
    "compare": -26,
    "rate_open": -4.71,
    "rate_high": -3.14,
    "rate_low": -6.04,
    "rate_volume": -49.99
  },
  {
    "index": 7772,
    "date": "1994-04-28",
    "close": 828.0,
    "open": 803.0,
    "high": 828.0,
    "low": 802.0,
    "volume": 71145481.0,
    "rate": -1.66,
    "compare": -14,
    "rate_open": -4.63,
    "rate_high": -1.66,
    "rate_low": -4.75,
    "rate_volume": -23.41
  },
  {
    "index": 7771,
    "date": "1994-04-29",
    "close": 842.0,
    "open": 854.0,
    "high": 854.0,
    "low": 833.0,
    "volume": 92887907.0,
    "rate": -3.0,
    "compare": -26,
    "rate_open": -1.61,
    "rate_high": -1.61,
    "rate_low": -4.03,
    "rate_volume": 141.53
  },
  {
    "index": 7770,
    "date": "1994-04-30",
    "close": 868.0,
    "open": 849.0,
    "high": 868.0,
    "low": 830.0,
    "volume": 38458836.0,
    "rate": -0.8,
    "compare": -7,
    "rate_open": -2.97,
    "rate_high": -0.8,
    "rate_low": -5.14,
    "rate_volume": -15.3
  },
  {
    "index": 7769,
    "date": "1994-05-02",
    "close": 875.0,
    "open": 886.0,
    "high": 894.0,
    "low": 869.0,
    "volume": 45404807.0,
    "rate": -2.99,
    "compare": -27,
    "rate_open": -1.77,
    "rate_high": -0.89,
    "rate_low": -3.66,
    "rate_volume": 35.23
  },
  {
    "index": 7768,
    "date": "1994-05-03",
    "close": 902.0,
    "open": 866.0,
    "high": 902.0,
    "low": 866.0,
    "volume": 33576935.0,
    "rate": 2.38,
    "compare": 21,
    "rate_open": -1.7,
    "rate_high": 2.38,
    "rate_low": -1.7,
    "rate_volume": -33.62
  },
  {
    "index": 7767,
    "date": "1994-05-04",
    "close": 881.0,
    "open": 912.0,
    "high": 928.0,
    "low": 875.0,
    "volume": 50585368.0,
    "rate": -0.45,
    "compare": -4,
    "rate_open": 3.05,
    "rate_high": 4.86,
    "rate_low": -1.13,
    "rate_volume": 55.91
  },
  {
    "index": 7766,
    "date": "1994-05-06",
    "close": 885.0,
    "open": 875.0,
    "high": 894.0,
    "low": 863.0,
    "volume": 32445821.0,
    "rate": 0.23,
    "compare": 2,
    "rate_open": -0.91,
    "rate_high": 1.25,
    "rate_low": -2.27,
    "rate_volume": 56.34
  },
  {
    "index": 7765,
    "date": "1994-05-07",
    "close": 883.0,
    "open": 890.0,
    "high": 893.0,
    "low": 879.0,
    "volume": 20753531.0,
    "rate": 0.23,
    "compare": 2,
    "rate_open": 1.02,
    "rate_high": 1.36,
    "rate_low": -0.23,
    "rate_volume": -1.98
  },
  {
    "index": 7764,
    "date": "1994-05-09",
    "close": 881.0,
    "open": 874.0,
    "high": 893.0,
    "low": 872.0,
    "volume": 21172602.0,
    "rate": -2.87,
    "compare": -26,
    "rate_open": -3.64,
    "rate_high": -1.54,
    "rate_low": -3.86,
    "rate_volume": -34.93
  },
  {
    "index": 7763,
    "date": "1994-05-10",
    "close": 907.0,
    "open": 882.0,
    "high": 907.0,
    "low": 882.0,
    "volume": 32537789.0,
    "rate": -0.66,
    "compare": -6,
    "rate_open": -3.4,
    "rate_high": -0.66,
    "rate_low": -3.4,
    "rate_volume": -3.31
  },
  {
    "index": 7762,
    "date": "1994-05-11",
    "close": 913.0,
    "open": 917.0,
    "high": 927.0,
    "low": 902.0,
    "volume": 33650889.0,
    "rate": -2.77,
    "compare": -26,
    "rate_open": -2.34,
    "rate_high": -1.28,
    "rate_low": -3.94,
    "rate_volume": 14.42
  },
  {
    "index": 7761,
    "date": "1994-05-12",
    "close": 939.0,
    "open": 915.0,
    "high": 940.0,
    "low": 908.0,
    "volume": 29410869.0,
    "rate": -0.95,
    "compare": -9,
    "rate_open": -3.48,
    "rate_high": -0.84,
    "rate_low": -4.22,
    "rate_volume": -17.93
  },
  {
    "index": 7760,
    "date": "1994-05-13",
    "close": 948.0,
    "open": 948.0,
    "high": 960.0,
    "low": 936.0,
    "volume": 35838216.0,
    "rate": 2.16,
    "compare": 20,
    "rate_open": 2.16,
    "rate_high": 3.45,
    "rate_low": 0.86,
    "rate_volume": 63.7
  },
  {
    "index": 7759,
    "date": "1994-05-14",
    "close": 928.0,
    "open": 944.0,
    "high": 945.0,
    "low": 928.0,
    "volume": 21892230.0,
    "rate": -0.96,
    "compare": -9,
    "rate_open": 0.75,
    "rate_high": 0.85,
    "rate_low": -0.96,
    "rate_volume": -20.23
  },
  {
    "index": 7758,
    "date": "1994-05-16",
    "close": 937.0,
    "open": 919.0,
    "high": 944.0,
    "low": 919.0,
    "volume": 27443508.0,
    "rate": -2.7,
    "compare": -26,
    "rate_open": -4.57,
    "rate_high": -1.97,
    "rate_low": -4.57,
    "rate_volume": -2.6
  },
  {
    "index": 7757,
    "date": "1994-05-17",
    "close": 963.0,
    "open": 939.0,
    "high": 963.0,
    "low": 939.0,
    "volume": 28176409.0,
    "rate": -0.52,
    "compare": -5,
    "rate_open": -3.0,
    "rate_high": -0.52,
    "rate_low": -3.0,
    "rate_volume": 17.95
  },
  {
    "index": 7756,
    "date": "1994-05-19",
    "close": 968.0,
    "open": 973.0,
    "high": 989.0,
    "low": 960.0,
    "volume": 23888035.0,
    "rate": 1.26,
    "compare": 12,
    "rate_open": 1.78,
    "rate_high": 3.45,
    "rate_low": 0.42,
    "rate_volume": 65.73
  },
  {
    "index": 7755,
    "date": "1994-05-20",
    "close": 956.0,
    "open": 963.0,
    "high": 966.0,
    "low": 953.0,
    "volume": 14413412.0,
    "rate": 2.91,
    "compare": 27,
    "rate_open": 3.66,
    "rate_high": 3.98,
    "rate_low": 2.58,
    "rate_volume": -18.16
  },
  {
    "index": 7754,
    "date": "1994-05-21",
    "close": 929.0,
    "open": 955.0,
    "high": 958.0,
    "low": 929.0,
    "volume": 17611441.0,
    "rate": 0.11,
    "compare": 1,
    "rate_open": 2.91,
    "rate_high": 3.23,
    "rate_low": 0.11,
    "rate_volume": 8.04
  },
  {
    "index": 7753,
    "date": "1994-05-23",
    "close": 928.0,
    "open": 923.0,
    "high": 933.0,
    "low": 918.0,
    "volume": 16301131.0,
    "rate": -0.32,
    "compare": -3,
    "rate_open": -0.86,
    "rate_high": 0.21,
    "rate_low": -1.4,
    "rate_volume": 9.2
  },
  {
    "index": 7752,
    "date": "1994-05-24",
    "close": 931.0,
    "open": 930.0,
    "high": 939.0,
    "low": 923.0,
    "volume": 14927296.0,
    "rate": -1.38,
    "compare": -13,
    "rate_open": -1.48,
    "rate_high": -0.53,
    "rate_low": -2.22,
    "rate_volume": 0.08
  },
  {
    "index": 7751,
    "date": "1994-05-25",
    "close": 944.0,
    "open": 933.0,
    "high": 949.0,
    "low": 932.0,
    "volume": 14914971.0,
    "rate": -2.68,
    "compare": -26,
    "rate_open": -3.81,
    "rate_high": -2.16,
    "rate_low": -3.92,
    "rate_volume": -15.52
  },
  {
    "index": 7750,
    "date": "1994-05-26",
    "close": 970.0,
    "open": 949.0,
    "high": 970.0,
    "low": 949.0,
    "volume": 17654107.0,
    "rate": 2.0,
    "compare": 19,
    "rate_open": -0.21,
    "rate_high": 2.0,
    "rate_low": -0.21,
    "rate_volume": 7.38
  },
  {
    "index": 7749,
    "date": "1994-05-27",
    "close": 951.0,
    "open": 976.0,
    "high": 981.0,
    "low": 951.0,
    "volume": 16440505.0,
    "rate": 0.21,
    "compare": 2,
    "rate_open": 2.85,
    "rate_high": 3.37,
    "rate_low": 0.21,
    "rate_volume": 63.18
  },
  {
    "index": 7748,
    "date": "1994-05-28",
    "close": 949.0,
    "open": 953.0,
    "high": 955.0,
    "low": 944.0,
    "volume": 10074787.0,
    "rate": -0.11,
    "compare": -1,
    "rate_open": 0.32,
    "rate_high": 0.53,
    "rate_low": -0.63,
    "rate_volume": -28.96
  },
  {
    "index": 7747,
    "date": "1994-05-30",
    "close": 950.0,
    "open": 949.0,
    "high": 966.0,
    "low": 940.0,
    "volume": 14182069.0,
    "rate": 0.42,
    "compare": 4,
    "rate_open": 0.32,
    "rate_high": 2.11,
    "rate_low": -0.63,
    "rate_volume": 7.34
  },
  {
    "index": 7746,
    "date": "1994-05-31",
    "close": 946.0,
    "open": 952.0,
    "high": 959.0,
    "low": 939.0,
    "volume": 13212136.0,
    "rate": 0.42,
    "compare": 4,
    "rate_open": 1.06,
    "rate_high": 1.8,
    "rate_low": -0.32,
    "rate_volume": -6.44
  },
  {
    "index": 7745,
    "date": "1994-06-01",
    "close": 942.0,
    "open": 944.0,
    "high": 948.0,
    "low": 922.0,
    "volume": 14121389.0,
    "rate": -0.63,
    "compare": -6,
    "rate_open": -0.42,
    "rate_high": 0.0,
    "rate_low": -2.74,
    "rate_volume": 20.42
  },
  {
    "index": 7744,
    "date": "1994-06-02",
    "close": 948.0,
    "open": 939.0,
    "high": 967.0,
    "low": 938.0,
    "volume": 11726423.0,
    "rate": 1.28,
    "compare": 12,
    "rate_open": 0.32,
    "rate_high": 3.31,
    "rate_low": 0.21,
    "rate_volume": 3.42
  },
  {
    "index": 7743,
    "date": "1994-06-03",
    "close": 936.0,
    "open": 949.0,
    "high": 953.0,
    "low": 933.0,
    "volume": 11338639.0,
    "rate": 1.96,
    "compare": 18,
    "rate_open": 3.38,
    "rate_high": 3.81,
    "rate_low": 1.63,
    "rate_volume": -0.09
  },
  {
    "index": 7742,
    "date": "1994-06-04",
    "close": 918.0,
    "open": 932.0,
    "high": 939.0,
    "low": 918.0,
    "volume": 11349069.0,
    "rate": 0.44,
    "compare": 4,
    "rate_open": 1.97,
    "rate_high": 2.74,
    "rate_low": 0.44,
    "rate_volume": -34.76
  },
  {
    "index": 7741,
    "date": "1994-06-07",
    "close": 914.0,
    "open": 908.0,
    "high": 917.0,
    "low": 902.0,
    "volume": 17395268.0,
    "rate": -0.33,
    "compare": -3,
    "rate_open": -0.98,
    "rate_high": 0.0,
    "rate_low": -1.64,
    "rate_volume": 30.98
  },
  {
    "index": 7740,
    "date": "1994-06-08",
    "close": 917.0,
    "open": 914.0,
    "high": 926.0,
    "low": 912.0,
    "volume": 13280401.0,
    "rate": -0.33,
    "compare": -3,
    "rate_open": -0.65,
    "rate_high": 0.65,
    "rate_low": -0.87,
    "rate_volume": -25.23
  },
  {
    "index": 7739,
    "date": "1994-06-09",
    "close": 920.0,
    "open": 921.0,
    "high": 923.0,
    "low": 890.0,
    "volume": 17762193.0,
    "rate": 0.88,
    "compare": 8,
    "rate_open": 0.99,
    "rate_high": 1.21,
    "rate_low": -2.41,
    "rate_volume": 112.81
  },
  {
    "index": 7738,
    "date": "1994-06-10",
    "close": 912.0,
    "open": 920.0,
    "high": 923.0,
    "low": 912.0,
    "volume": 8346353.0,
    "rate": 1.0,
    "compare": 9,
    "rate_open": 1.88,
    "rate_high": 2.21,
    "rate_low": 1.0,
    "rate_volume": -22.32
  },
  {
    "index": 7737,
    "date": "1994-06-11",
    "close": 903.0,
    "open": 907.0,
    "high": 907.0,
    "low": 899.0,
    "volume": 10745112.0,
    "rate": 0.11,
    "compare": 1,
    "rate_open": 0.55,
    "rate_high": 0.55,
    "rate_low": -0.33,
    "rate_volume": -37.49
  },
  {
    "index": 7736,
    "date": "1994-06-13",
    "close": 902.0,
    "open": 910.0,
    "high": 910.0,
    "low": 899.0,
    "volume": 17190473.0,
    "rate": 0.89,
    "compare": 8,
    "rate_open": 1.79,
    "rate_high": 1.79,
    "rate_low": 0.56,
    "rate_volume": -18.61
  },
  {
    "index": 7735,
    "date": "1994-06-14",
    "close": 894.0,
    "open": 893.0,
    "high": 899.0,
    "low": 886.0,
    "volume": 21120455.0,
    "rate": -0.45,
    "compare": -4,
    "rate_open": -0.56,
    "rate_high": 0.11,
    "rate_low": -1.34,
    "rate_volume": 53.16
  },
  {
    "index": 7734,
    "date": "1994-06-15",
    "close": 898.0,
    "open": 889.0,
    "high": 902.0,
    "low": 889.0,
    "volume": 13789545.0,
    "rate": -2.18,
    "compare": -20,
    "rate_open": -3.16,
    "rate_high": -1.74,
    "rate_low": -3.16,
    "rate_volume": -20.35
  },
  {
    "index": 7733,
    "date": "1994-06-16",
    "close": 918.0,
    "open": 907.0,
    "high": 924.0,
    "low": 904.0,
    "volume": 17313729.0,
    "rate": -0.43,
    "compare": -4,
    "rate_open": -1.63,
    "rate_high": 0.22,
    "rate_low": -1.95,
    "rate_volume": 12.75
  },
  {
    "index": 7732,
    "date": "1994-06-17",
    "close": 922.0,
    "open": 928.0,
    "high": 932.0,
    "low": 917.0,
    "volume": 15355849.0,
    "rate": 0.11,
    "compare": 1,
    "rate_open": 0.76,
    "rate_high": 1.19,
    "rate_low": -0.43,
    "rate_volume": 175.68
  },
  {
    "index": 7731,
    "date": "1994-06-18",
    "close": 921.0,
    "open": 925.0,
    "high": 927.0,
    "low": 918.0,
    "volume": 5570240.0,
    "rate": 0.77,
    "compare": 7,
    "rate_open": 1.2,
    "rate_high": 1.42,
    "rate_low": 0.44,
    "rate_volume": -46.6
  },
  {
    "index": 7730,
    "date": "1994-06-20",
    "close": 914.0,
    "open": 931.0,
    "high": 937.0,
    "low": 914.0,
    "volume": 10430334.0,
    "rate": 1.33,
    "compare": 12,
    "rate_open": 3.22,
    "rate_high": 3.88,
    "rate_low": 1.33,
    "rate_volume": 20.15
  },
  {
    "index": 7729,
    "date": "1994-06-21",
    "close": 902.0,
    "open": 914.0,
    "high": 914.0,
    "low": 902.0,
    "volume": 8681042.0,
    "rate": 0.78,
    "compare": 7,
    "rate_open": 2.12,
    "rate_high": 2.12,
    "rate_low": 0.78,
    "rate_volume": 40.13
  },
  {
    "index": 7728,
    "date": "1994-06-22",
    "close": 895.0,
    "open": 902.0,
    "high": 902.0,
    "low": 891.0,
    "volume": 6195055.0,
    "rate": 1.36,
    "compare": 12,
    "rate_open": 2.15,
    "rate_high": 2.15,
    "rate_low": 0.91,
    "rate_volume": -48.56
  },
  {
    "index": 7727,
    "date": "1994-06-23",
    "close": 883.0,
    "open": 900.0,
    "high": 906.0,
    "low": 875.0,
    "volume": 12042149.0,
    "rate": 0.34,
    "compare": 3,
    "rate_open": 2.27,
    "rate_high": 2.95,
    "rate_low": -0.57,
    "rate_volume": -15.31
  },
  {
    "index": 7726,
    "date": "1994-06-24",
    "close": 880.0,
    "open": 883.0,
    "high": 886.0,
    "low": 871.0,
    "volume": 14219046.0,
    "rate": 0.23,
    "compare": 2,
    "rate_open": 0.57,
    "rate_high": 0.91,
    "rate_low": -0.8,
    "rate_volume": 30.32
  },
  {
    "index": 7725,
    "date": "1994-06-25",
    "close": 878.0,
    "open": 880.0,
    "high": 889.0,
    "low": 873.0,
    "volume": 10911034.0,
    "rate": -0.9,
    "compare": -8,
    "rate_open": -0.68,
    "rate_high": 0.34,
    "rate_low": -1.47,
    "rate_volume": -31.11
  },
  {
    "index": 7724,
    "date": "1994-06-27",
    "close": 886.0,
    "open": 881.0,
    "high": 887.0,
    "low": 879.0,
    "volume": 15838445.0,
    "rate": 0.57,
    "compare": 5,
    "rate_open": 0.0,
    "rate_high": 0.68,
    "rate_low": -0.23,
    "rate_volume": -15.27
  },
  {
    "index": 7723,
    "date": "1994-06-28",
    "close": 881.0,
    "open": 889.0,
    "high": 907.0,
    "low": 881.0,
    "volume": 18693253.0,
    "rate": -1.78,
    "compare": -16,
    "rate_open": -0.89,
    "rate_high": 1.11,
    "rate_low": -1.78,
    "rate_volume": 66.65
  },
  {
    "index": 7722,
    "date": "1994-06-29",
    "close": 897.0,
    "open": 887.0,
    "high": 897.0,
    "low": 880.0,
    "volume": 11217279.0,
    "rate": 0.67,
    "compare": 6,
    "rate_open": -0.45,
    "rate_high": 0.67,
    "rate_low": -1.23,
    "rate_volume": 20.47
  },
  {
    "index": 7721,
    "date": "1994-06-30",
    "close": 891.0,
    "open": 895.0,
    "high": 912.0,
    "low": 891.0,
    "volume": 9311546.0,
    "rate": -1.22,
    "compare": -11,
    "rate_open": -0.78,
    "rate_high": 1.11,
    "rate_low": -1.22,
    "rate_volume": 195.55
  },
  {
    "index": 7720,
    "date": "1994-07-01",
    "close": 902.0,
    "open": 891.0,
    "high": 905.0,
    "low": 886.0,
    "volume": 3150623.0,
    "rate": -1.74,
    "compare": -16,
    "rate_open": -2.94,
    "rate_high": -1.42,
    "rate_low": -3.49,
    "rate_volume": -54.0
  },
  {
    "index": 7719,
    "date": "1994-07-02",
    "close": 918.0,
    "open": 902.0,
    "high": 922.0,
    "low": 902.0,
    "volume": 6849262.0,
    "rate": -2.75,
    "compare": -26,
    "rate_open": -4.45,
    "rate_high": -2.33,
    "rate_low": -4.45,
    "rate_volume": -19.97
  },
  {
    "index": 7718,
    "date": "1994-07-04",
    "close": 944.0,
    "open": 928.0,
    "high": 944.0,
    "low": 928.0,
    "volume": 8558734.0,
    "rate": -2.68,
    "compare": -26,
    "rate_open": -4.33,
    "rate_high": -2.68,
    "rate_low": -4.33,
    "rate_volume": 15.45
  },
  {
    "index": 7717,
    "date": "1994-07-05",
    "close": 970.0,
    "open": 970.0,
    "high": 970.0,
    "low": 970.0,
    "volume": 7413397.0,
    "rate": 0.1,
    "compare": 1,
    "rate_open": 0.1,
    "rate_high": 0.1,
    "rate_low": 0.1,
    "rate_volume": -82.67
  },
  {
    "index": 7716,
    "date": "1994-07-06",
    "close": 969.0,
    "open": 997.0,
    "high": 997.0,
    "low": 960.0,
    "volume": 42777550.0,
    "rate": 2.76,
    "compare": 26,
    "rate_open": 5.73,
    "rate_high": 5.73,
    "rate_low": 1.8,
    "rate_volume": 286.32
  },
  {
    "index": 7715,
    "date": "1994-07-07",
    "close": 943.0,
    "open": 969.0,
    "high": 969.0,
    "low": 943.0,
    "volume": 11073164.0,
    "rate": 0.21,
    "compare": 2,
    "rate_open": 2.98,
    "rate_high": 2.98,
    "rate_low": 0.21,
    "rate_volume": -4.93
  },
  {
    "index": 7714,
    "date": "1994-07-08",
    "close": 941.0,
    "open": 943.0,
    "high": 951.0,
    "low": 933.0,
    "volume": 11646780.0,
    "rate": -0.42,
    "compare": -4,
    "rate_open": -0.21,
    "rate_high": 0.63,
    "rate_low": -1.27,
    "rate_volume": 170.45
  },
  {
    "index": 7713,
    "date": "1994-07-09",
    "close": 945.0,
    "open": 940.0,
    "high": 952.0,
    "low": 940.0,
    "volume": 4306502.0,
    "rate": 0.32,
    "compare": 3,
    "rate_open": -0.21,
    "rate_high": 1.06,
    "rate_low": -0.21,
    "rate_volume": -34.62
  },
  {
    "index": 7712,
    "date": "1994-07-11",
    "close": 942.0,
    "open": 938.0,
    "high": 954.0,
    "low": 938.0,
    "volume": 6586470.0,
    "rate": 0.64,
    "compare": 6,
    "rate_open": 0.21,
    "rate_high": 1.92,
    "rate_low": 0.21,
    "rate_volume": 27.33
  },
  {
    "index": 7711,
    "date": "1994-07-12",
    "close": 936.0,
    "open": 956.0,
    "high": 956.0,
    "low": 936.0,
    "volume": 5172871.0,
    "rate": -0.21,
    "compare": -2,
    "rate_open": 1.92,
    "rate_high": 1.92,
    "rate_low": -0.21,
    "rate_volume": -38.88
  },
  {
    "index": 7710,
    "date": "1994-07-13",
    "close": 938.0,
    "open": 938.0,
    "high": 945.0,
    "low": 932.0,
    "volume": 8462821.0,
    "rate": -0.95,
    "compare": -9,
    "rate_open": -0.95,
    "rate_high": -0.21,
    "rate_low": -1.58,
    "rate_volume": -11.96
  },
  {
    "index": 7709,
    "date": "1994-07-14",
    "close": 947.0,
    "open": 940.0,
    "high": 951.0,
    "low": 939.0,
    "volume": 9612661.0,
    "rate": 0.85,
    "compare": 8,
    "rate_open": 0.11,
    "rate_high": 1.28,
    "rate_low": 0.0,
    "rate_volume": -16.64
  },
  {
    "index": 7708,
    "date": "1994-07-15",
    "close": 939.0,
    "open": 960.0,
    "high": 960.0,
    "low": 938.0,
    "volume": 11531251.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.24,
    "rate_high": 2.24,
    "rate_low": -0.11,
    "rate_volume": -58.74
  },
  {
    "index": 7707,
    "date": "1994-07-16",
    "close": 939.0,
    "open": 940.0,
    "high": 943.0,
    "low": 925.0,
    "volume": 27950964.0,
    "rate": 0.64,
    "compare": 6,
    "rate_open": 0.75,
    "rate_high": 1.07,
    "rate_low": -0.86,
    "rate_volume": 520.89
  },
  {
    "index": 7706,
    "date": "1994-07-18",
    "close": 933.0,
    "open": 940.0,
    "high": 947.0,
    "low": 932.0,
    "volume": 4501740.0,
    "rate": 1.19,
    "compare": 11,
    "rate_open": 1.95,
    "rate_high": 2.71,
    "rate_low": 1.08,
    "rate_volume": -62.89
  },
  {
    "index": 7705,
    "date": "1994-07-19",
    "close": 922.0,
    "open": 928.0,
    "high": 934.0,
    "low": 916.0,
    "volume": 12129168.0,
    "rate": 0.99,
    "compare": 9,
    "rate_open": 1.64,
    "rate_high": 2.3,
    "rate_low": 0.33,
    "rate_volume": -50.13
  },
  {
    "index": 7704,
    "date": "1994-07-20",
    "close": 913.0,
    "open": 916.0,
    "high": 922.0,
    "low": 913.0,
    "volume": 24319347.0,
    "rate": 0.22,
    "compare": 2,
    "rate_open": 0.55,
    "rate_high": 1.21,
    "rate_low": 0.22,
    "rate_volume": 100.18
  },
  {
    "index": 7703,
    "date": "1994-07-21",
    "close": 911.0,
    "open": 916.0,
    "high": 920.0,
    "low": 911.0,
    "volume": 12148879.0,
    "rate": -0.22,
    "compare": -2,
    "rate_open": 0.33,
    "rate_high": 0.77,
    "rate_low": -0.22,
    "rate_volume": 149.62
  },
  {
    "index": 7702,
    "date": "1994-07-22",
    "close": 913.0,
    "open": 916.0,
    "high": 916.0,
    "low": 911.0,
    "volume": 4866873.0,
    "rate": -2.87,
    "compare": -27,
    "rate_open": -2.55,
    "rate_high": -2.55,
    "rate_low": -3.09,
    "rate_volume": -65.38
  },
  {
    "index": 7701,
    "date": "1994-07-23",
    "close": 940.0,
    "open": 916.0,
    "high": 940.0,
    "low": 916.0,
    "volume": 14058083.0,
    "rate": 0.11,
    "compare": 1,
    "rate_open": -2.45,
    "rate_high": 0.11,
    "rate_low": -2.45,
    "rate_volume": -1.98
  },
  {
    "index": 7700,
    "date": "1994-07-25",
    "close": 939.0,
    "open": 943.0,
    "high": 961.0,
    "low": 931.0,
    "volume": 14342492.0,
    "rate": -0.21,
    "compare": -2,
    "rate_open": 0.21,
    "rate_high": 2.13,
    "rate_low": -1.06,
    "rate_volume": 45.08
  },
  {
    "index": 7699,
    "date": "1994-07-26",
    "close": 941.0,
    "open": 941.0,
    "high": 944.0,
    "low": 932.0,
    "volume": 9885807.0,
    "rate": -0.21,
    "compare": -2,
    "rate_open": -0.21,
    "rate_high": 0.11,
    "rate_low": -1.17,
    "rate_volume": 28.86
  },
  {
    "index": 7698,
    "date": "1994-07-27",
    "close": 943.0,
    "open": 944.0,
    "high": 958.0,
    "low": 935.0,
    "volume": 7671544.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.11,
    "rate_high": 1.59,
    "rate_low": -0.85,
    "rate_volume": -31.79
  },
  {
    "index": 7697,
    "date": "1994-07-28",
    "close": 943.0,
    "open": 946.0,
    "high": 948.0,
    "low": 942.0,
    "volume": 11246842.0,
    "rate": -2.68,
    "compare": -26,
    "rate_open": -2.37,
    "rate_high": -2.17,
    "rate_low": -2.79,
    "rate_volume": -24.72
  },
  {
    "index": 7696,
    "date": "1994-07-29",
    "close": 969.0,
    "open": 943.0,
    "high": 969.0,
    "low": 943.0,
    "volume": 14940409.0,
    "rate": 1.04,
    "compare": 10,
    "rate_open": -1.67,
    "rate_high": 1.04,
    "rate_low": -1.67,
    "rate_volume": 64.35
  },
  {
    "index": 7695,
    "date": "1994-07-30",
    "close": 959.0,
    "open": 968.0,
    "high": 968.0,
    "low": 952.0,
    "volume": 9090775.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.94,
    "rate_high": 0.94,
    "rate_low": -0.73,
    "rate_volume": 3.69
  },
  {
    "index": 7694,
    "date": "1994-08-01",
    "close": 959.0,
    "open": 959.0,
    "high": 984.0,
    "low": 959.0,
    "volume": 8766942.0,
    "rate": 1.16,
    "compare": 11,
    "rate_open": 1.16,
    "rate_high": 3.8,
    "rate_low": 1.16,
    "rate_volume": -4.68
  },
  {
    "index": 7693,
    "date": "1994-08-02",
    "close": 948.0,
    "open": 951.0,
    "high": 958.0,
    "low": 943.0,
    "volume": 9197780.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.32,
    "rate_high": 1.05,
    "rate_low": -0.53,
    "rate_volume": -9.55
  },
  {
    "index": 7692,
    "date": "1994-08-03",
    "close": 948.0,
    "open": 943.0,
    "high": 955.0,
    "low": 936.0,
    "volume": 10169277.0,
    "rate": -1.66,
    "compare": -16,
    "rate_open": -2.18,
    "rate_high": -0.93,
    "rate_low": -2.9,
    "rate_volume": -14.71
  },
  {
    "index": 7691,
    "date": "1994-08-04",
    "close": 964.0,
    "open": 948.0,
    "high": 965.0,
    "low": 948.0,
    "volume": 11922666.0,
    "rate": -2.72,
    "compare": -27,
    "rate_open": -4.34,
    "rate_high": -2.62,
    "rate_low": -4.34,
    "rate_volume": -57.9
  },
  {
    "index": 7690,
    "date": "1994-08-05",
    "close": 991.0,
    "open": 969.0,
    "high": 991.0,
    "low": 967.0,
    "volume": 28321729.0,
    "rate": -0.3,
    "compare": -3,
    "rate_open": -2.52,
    "rate_high": -0.3,
    "rate_low": -2.72,
    "rate_volume": 184.92
  },
  {
    "index": 7689,
    "date": "1994-08-06",
    "close": 994.0,
    "open": 1001.0,
    "high": 1001.0,
    "low": 976.0,
    "volume": 9940248.0,
    "rate": 1.95,
    "compare": 19,
    "rate_open": 2.67,
    "rate_high": 2.67,
    "rate_low": 0.1,
    "rate_volume": -47.3
  },
  {
    "index": 7688,
    "date": "1994-08-08",
    "close": 975.0,
    "open": 996.0,
    "high": 1004.0,
    "low": 969.0,
    "volume": 18862067.0,
    "rate": 1.25,
    "compare": 12,
    "rate_open": 3.43,
    "rate_high": 4.26,
    "rate_low": 0.62,
    "rate_volume": 69.69
  },
  {
    "index": 7687,
    "date": "1994-08-09",
    "close": 963.0,
    "open": 969.0,
    "high": 973.0,
    "low": 955.0,
    "volume": 11115431.0,
    "rate": -1.13,
    "compare": -11,
    "rate_open": -0.51,
    "rate_high": -0.1,
    "rate_low": -1.95,
    "rate_volume": 2.63
  },
  {
    "index": 7686,
    "date": "1994-08-10",
    "close": 974.0,
    "open": 969.0,
    "high": 974.0,
    "low": 954.0,
    "volume": 10831022.0,
    "rate": -2.6,
    "compare": -26,
    "rate_open": -3.1,
    "rate_high": -2.6,
    "rate_low": -4.6,
    "rate_volume": -43.03
  },
  {
    "index": 7685,
    "date": "1994-08-11",
    "close": 1000.0,
    "open": 980.0,
    "high": 1000.0,
    "low": 975.0,
    "volume": 19012250.0,
    "rate": -2.63,
    "compare": -27,
    "rate_open": -4.58,
    "rate_high": -2.63,
    "rate_low": -5.06,
    "rate_volume": -47.33
  },
  {
    "index": 7684,
    "date": "1994-08-12",
    "close": 1027.0,
    "open": 1027.0,
    "high": 1027.0,
    "low": 1016.0,
    "volume": 36094646.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -1.07,
    "rate_volume": 32.67
  },
  {
    "index": 7683,
    "date": "1994-08-13",
    "close": 1027.0,
    "open": 1028.0,
    "high": 1048.0,
    "low": 1023.0,
    "volume": 27206619.0,
    "rate": -2.56,
    "compare": -27,
    "rate_open": -2.47,
    "rate_high": -0.57,
    "rate_low": -2.94,
    "rate_volume": -18.71
  },
  {
    "index": 7682,
    "date": "1994-08-16",
    "close": 1054.0,
    "open": 1043.0,
    "high": 1054.0,
    "low": 1033.0,
    "volume": 33470195.0,
    "rate": -2.41,
    "compare": -26,
    "rate_open": -3.43,
    "rate_high": -2.41,
    "rate_low": -4.35,
    "rate_volume": -2.77
  },
  {
    "index": 7681,
    "date": "1994-08-17",
    "close": 1080.0,
    "open": 1063.0,
    "high": 1080.0,
    "low": 1045.0,
    "volume": 34423858.0,
    "rate": -2.88,
    "compare": -32,
    "rate_open": -4.41,
    "rate_high": -2.88,
    "rate_low": -6.03,
    "rate_volume": 150.25
  },
  {
    "index": 7680,
    "date": "1994-08-18",
    "close": 1112.0,
    "open": 1112.0,
    "high": 1112.0,
    "low": 1112.0,
    "volume": 13755839.0,
    "rate": -2.8,
    "compare": -32,
    "rate_open": -2.8,
    "rate_high": -2.8,
    "rate_low": -2.8,
    "rate_volume": 77.85
  },
  {
    "index": 7679,
    "date": "1994-08-19",
    "close": 1144.0,
    "open": 1144.0,
    "high": 1144.0,
    "low": 1144.0,
    "volume": 7734433.0,
    "rate": -2.72,
    "compare": -32,
    "rate_open": -2.72,
    "rate_high": -2.72,
    "rate_low": -2.72,
    "rate_volume": -22.72
  },
  {
    "index": 7678,
    "date": "1994-08-20",
    "close": 1176.0,
    "open": 1176.0,
    "high": 1176.0,
    "low": 1176.0,
    "volume": 10007831.0,
    "rate": -2.65,
    "compare": -32,
    "rate_open": -2.65,
    "rate_high": -2.65,
    "rate_low": -2.65,
    "rate_volume": -87.72
  },
  {
    "index": 7677,
    "date": "1994-08-22",
    "close": 1208.0,
    "open": 1208.0,
    "high": 1208.0,
    "low": 1176.0,
    "volume": 81518482.0,
    "rate": 0.92,
    "compare": 11,
    "rate_open": 0.92,
    "rate_high": 0.92,
    "rate_low": -1.75,
    "rate_volume": 99.91
  },
  {
    "index": 7676,
    "date": "1994-08-23",
    "close": 1197.0,
    "open": 1208.0,
    "high": 1236.0,
    "low": 1190.0,
    "volume": 40776606.0,
    "rate": 2.66,
    "compare": 31,
    "rate_open": 3.6,
    "rate_high": 6.0,
    "rate_low": 2.06,
    "rate_volume": 9.35
  },
  {
    "index": 7675,
    "date": "1994-08-24",
    "close": 1166.0,
    "open": 1204.0,
    "high": 1208.0,
    "low": 1166.0,
    "volume": 37288602.0,
    "rate": -2.59,
    "compare": -31,
    "rate_open": 0.58,
    "rate_high": 0.92,
    "rate_low": -2.59,
    "rate_volume": 7.01
  },
  {
    "index": 7674,
    "date": "1994-08-25",
    "close": 1197.0,
    "open": 1151.0,
    "high": 1197.0,
    "low": 1140.0,
    "volume": 34844371.0,
    "rate": -2.6,
    "compare": -32,
    "rate_open": -6.35,
    "rate_high": -2.6,
    "rate_low": -7.24,
    "rate_volume": 34.62
  },
  {
    "index": 7673,
    "date": "1994-08-26",
    "close": 1229.0,
    "open": 1215.0,
    "high": 1229.0,
    "low": 1209.0,
    "volume": 25884068.0,
    "rate": 0.33,
    "compare": 4,
    "rate_open": -0.82,
    "rate_high": 0.33,
    "rate_low": -1.31,
    "rate_volume": -43.45
  },
  {
    "index": 7672,
    "date": "1994-08-27",
    "close": 1225.0,
    "open": 1261.0,
    "high": 1261.0,
    "low": 1204.0,
    "volume": 45773012.0,
    "rate": 0.82,
    "compare": 10,
    "rate_open": 3.79,
    "rate_high": 3.79,
    "rate_low": -0.91,
    "rate_volume": 83.91
  },
  {
    "index": 7671,
    "date": "1994-08-29",
    "close": 1215.0,
    "open": 1225.0,
    "high": 1236.0,
    "low": 1199.0,
    "volume": 24888166.0,
    "rate": -2.49,
    "compare": -31,
    "rate_open": -1.69,
    "rate_high": -0.8,
    "rate_low": -3.77,
    "rate_volume": 2.41
  },
  {
    "index": 7670,
    "date": "1994-08-30",
    "close": 1246.0,
    "open": 1241.0,
    "high": 1246.0,
    "low": 1215.0,
    "volume": 24302452.0,
    "rate": -2.5,
    "compare": -32,
    "rate_open": -2.9,
    "rate_high": -2.5,
    "rate_low": -4.93,
    "rate_volume": 70.17
  },
  {
    "index": 7669,
    "date": "1994-08-31",
    "close": 1278.0,
    "open": 1275.0,
    "high": 1278.0,
    "low": 1268.0,
    "volume": 14281480.0,
    "rate": -2.44,
    "compare": -32,
    "rate_open": -2.67,
    "rate_high": -2.44,
    "rate_low": -3.21,
    "rate_volume": 176.28
  },
  {
    "index": 7668,
    "date": "1994-09-01",
    "close": 1310.0,
    "open": 1310.0,
    "high": 1310.0,
    "low": 1310.0,
    "volume": 5169117.0,
    "rate": -2.38,
    "compare": -32,
    "rate_open": -2.38,
    "rate_high": -2.38,
    "rate_low": -2.38,
    "rate_volume": 13.41
  },
  {
    "index": 7667,
    "date": "1994-09-02",
    "close": 1342.0,
    "open": 1342.0,
    "high": 1342.0,
    "low": 1342.0,
    "volume": 4558059.0,
    "rate": -2.33,
    "compare": -32,
    "rate_open": -2.33,
    "rate_high": -2.33,
    "rate_low": -2.33,
    "rate_volume": 372.37
  },
  {
    "index": 7666,
    "date": "1994-09-03",
    "close": 1374.0,
    "open": 1374.0,
    "high": 1374.0,
    "low": 1374.0,
    "volume": 964927.0,
    "rate": -2.28,
    "compare": -32,
    "rate_open": -2.28,
    "rate_high": -2.28,
    "rate_low": -2.28,
    "rate_volume": 14.35
  },
  {
    "index": 7665,
    "date": "1994-09-05",
    "close": 1406.0,
    "open": 1406.0,
    "high": 1406.0,
    "low": 1406.0,
    "volume": 843842.0,
    "rate": -2.23,
    "compare": -32,
    "rate_open": -2.23,
    "rate_high": -2.23,
    "rate_low": -2.23,
    "rate_volume": -79.58
  },
  {
    "index": 7664,
    "date": "1994-09-06",
    "close": 1438.0,
    "open": 1438.0,
    "high": 1438.0,
    "low": 1438.0,
    "volume": 4131914.0,
    "rate": -0.76,
    "compare": -11,
    "rate_open": -0.76,
    "rate_high": -0.76,
    "rate_low": -0.76,
    "rate_volume": -95.52
  },
  {
    "index": 7663,
    "date": "1994-09-07",
    "close": 1449.0,
    "open": 1470.0,
    "high": 1470.0,
    "low": 1406.0,
    "volume": 92246253.0,
    "rate": -2.16,
    "compare": -32,
    "rate_open": -0.74,
    "rate_high": -0.74,
    "rate_low": -5.06,
    "rate_volume": 255.93
  },
  {
    "index": 7662,
    "date": "1994-09-08",
    "close": 1481.0,
    "open": 1449.0,
    "high": 1481.0,
    "low": 1440.0,
    "volume": 25916921.0,
    "rate": 2.21,
    "compare": 32,
    "rate_open": 0.0,
    "rate_high": 2.21,
    "rate_low": -0.62,
    "rate_volume": -63.4
  },
  {
    "index": 7661,
    "date": "1994-09-09",
    "close": 1449.0,
    "open": 1513.0,
    "high": 1513.0,
    "low": 1449.0,
    "volume": 70817932.0,
    "rate": 0.21,
    "compare": 3,
    "rate_open": 4.63,
    "rate_high": 4.63,
    "rate_low": 0.21,
    "rate_volume": 145.86
  },
  {
    "index": 7660,
    "date": "1994-09-10",
    "close": 1446.0,
    "open": 1428.0,
    "high": 1454.0,
    "low": 1428.0,
    "volume": 28804192.0,
    "rate": -2.17,
    "compare": -32,
    "rate_open": -3.38,
    "rate_high": -1.62,
    "rate_low": -3.38,
    "rate_volume": 4.78
  },
  {
    "index": 7659,
    "date": "1994-09-12",
    "close": 1478.0,
    "open": 1478.0,
    "high": 1478.0,
    "low": 1462.0,
    "volume": 27490089.0,
    "rate": -2.12,
    "compare": -32,
    "rate_open": -2.12,
    "rate_high": -2.12,
    "rate_low": -3.18,
    "rate_volume": 411.92
  },
  {
    "index": 7658,
    "date": "1994-09-13",
    "close": 1510.0,
    "open": 1510.0,
    "high": 1510.0,
    "low": 1510.0,
    "volume": 5369987.0,
    "rate": -2.08,
    "compare": -32,
    "rate_open": -2.08,
    "rate_high": -2.08,
    "rate_low": -2.08,
    "rate_volume": -28.04
  },
  {
    "index": 7657,
    "date": "1994-09-14",
    "close": 1542.0,
    "open": 1542.0,
    "high": 1542.0,
    "low": 1542.0,
    "volume": 7462226.0,
    "rate": -2.03,
    "compare": -32,
    "rate_open": -2.03,
    "rate_high": -2.03,
    "rate_low": -2.03,
    "rate_volume": -90.88
  },
  {
    "index": 7656,
    "date": "1994-09-15",
    "close": 1574.0,
    "open": 1574.0,
    "high": 1574.0,
    "low": 1542.0,
    "volume": 81846069.0,
    "rate": -0.82,
    "compare": -13,
    "rate_open": -0.82,
    "rate_high": -0.82,
    "rate_low": -2.84,
    "rate_volume": 110.22
  },
  {
    "index": 7655,
    "date": "1994-09-16",
    "close": 1587.0,
    "open": 1587.0,
    "high": 1600.0,
    "low": 1561.0,
    "volume": 38934046.0,
    "rate": -0.69,
    "compare": -11,
    "rate_open": -0.69,
    "rate_high": 0.13,
    "rate_low": -2.32,
    "rate_volume": 26.06
  },
  {
    "index": 7654,
    "date": "1994-09-17",
    "close": 1598.0,
    "open": 1582.0,
    "high": 1603.0,
    "low": 1555.0,
    "volume": 30885167.0,
    "rate": 2.77,
    "compare": 43,
    "rate_open": 1.74,
    "rate_high": 3.09,
    "rate_low": 0.0,
    "rate_volume": 100.6
  },
  {
    "index": 7653,
    "date": "1994-09-22",
    "close": 1555.0,
    "open": 1566.0,
    "high": 1577.0,
    "low": 1555.0,
    "volume": 15396590.0,
    "rate": 2.1,
    "compare": 32,
    "rate_open": 2.82,
    "rate_high": 3.55,
    "rate_low": 2.1,
    "rate_volume": -53.11
  },
  {
    "index": 7652,
    "date": "1994-09-23",
    "close": 1523.0,
    "open": 1523.0,
    "high": 1545.0,
    "low": 1523.0,
    "volume": 32836610.0,
    "rate": 2.08,
    "compare": 31,
    "rate_open": 2.08,
    "rate_high": 3.55,
    "rate_low": 2.08,
    "rate_volume": 52.02
  },
  {
    "index": 7651,
    "date": "1994-09-24",
    "close": 1492.0,
    "open": 1513.0,
    "high": 1523.0,
    "low": 1492.0,
    "volume": 21600093.0,
    "rate": 1.43,
    "compare": 21,
    "rate_open": 2.86,
    "rate_high": 3.54,
    "rate_low": 1.43,
    "rate_volume": -57.21
  },
  {
    "index": 7650,
    "date": "1994-09-26",
    "close": 1471.0,
    "open": 1470.0,
    "high": 1492.0,
    "low": 1460.0,
    "volume": 50476561.0,
    "rate": -2.13,
    "compare": -32,
    "rate_open": -2.2,
    "rate_high": -0.73,
    "rate_low": -2.86,
    "rate_volume": 168.26
  },
  {
    "index": 7649,
    "date": "1994-09-27",
    "close": 1503.0,
    "open": 1486.0,
    "high": 1503.0,
    "low": 1481.0,
    "volume": 18816073.0,
    "rate": 2.18,
    "compare": 32,
    "rate_open": 1.02,
    "rate_high": 2.18,
    "rate_low": 0.68,
    "rate_volume": -43.88
  },
  {
    "index": 7648,
    "date": "1994-09-28",
    "close": 1471.0,
    "open": 1535.0,
    "high": 1535.0,
    "low": 1471.0,
    "volume": 33525575.0,
    "rate": 2.22,
    "compare": 32,
    "rate_open": 6.67,
    "rate_high": 6.67,
    "rate_low": 2.22,
    "rate_volume": 57.98
  },
  {
    "index": 7647,
    "date": "1994-09-29",
    "close": 1439.0,
    "open": 1466.0,
    "high": 1481.0,
    "low": 1439.0,
    "volume": 21221820.0,
    "rate": 0.07,
    "compare": 1,
    "rate_open": 1.95,
    "rate_high": 2.99,
    "rate_low": 0.07,
    "rate_volume": 4.77
  },
  {
    "index": 7646,
    "date": "1994-09-30",
    "close": 1438.0,
    "open": 1440.0,
    "high": 1450.0,
    "low": 1419.0,
    "volume": 20255015.0,
    "rate": 1.48,
    "compare": 21,
    "rate_open": 1.62,
    "rate_high": 2.33,
    "rate_low": 0.14,
    "rate_volume": 59.22
  },
  {
    "index": 7645,
    "date": "1994-10-01",
    "close": 1417.0,
    "open": 1449.0,
    "high": 1454.0,
    "low": 1406.0,
    "volume": 12721453.0,
    "rate": -2.21,
    "compare": -32,
    "rate_open": 0.0,
    "rate_high": 0.35,
    "rate_low": -2.97,
    "rate_volume": 34.9
  },
  {
    "index": 7644,
    "date": "1994-10-04",
    "close": 1449.0,
    "open": 1417.0,
    "high": 1449.0,
    "low": 1417.0,
    "volume": 9430564.0,
    "rate": -1.09,
    "compare": -16,
    "rate_open": -3.28,
    "rate_high": -1.09,
    "rate_low": -3.28,
    "rate_volume": -54.43
  },
  {
    "index": 7643,
    "date": "1994-10-05",
    "close": 1465.0,
    "open": 1481.0,
    "high": 1481.0,
    "low": 1429.0,
    "volume": 20695240.0,
    "rate": 2.23,
    "compare": 32,
    "rate_open": 3.35,
    "rate_high": 3.35,
    "rate_low": -0.28,
    "rate_volume": 31.33
  },
  {
    "index": 7642,
    "date": "1994-10-06",
    "close": 1433.0,
    "open": 1492.0,
    "high": 1497.0,
    "low": 1433.0,
    "volume": 15757968.0,
    "rate": 2.28,
    "compare": 32,
    "rate_open": 6.5,
    "rate_high": 6.85,
    "rate_low": 2.28,
    "rate_volume": -33.33
  },
  {
    "index": 7641,
    "date": "1994-10-07",
    "close": 1401.0,
    "open": 1417.0,
    "high": 1433.0,
    "low": 1401.0,
    "volume": 23636014.0,
    "rate": 0.14,
    "compare": 2,
    "rate_open": 1.29,
    "rate_high": 2.43,
    "rate_low": 0.14,
    "rate_volume": 144.57
  },
  {
    "index": 7640,
    "date": "1994-10-08",
    "close": 1399.0,
    "open": 1390.0,
    "high": 1412.0,
    "low": 1380.0,
    "volume": 9664287.0,
    "rate": 0.65,
    "compare": 9,
    "rate_open": 0.0,
    "rate_high": 1.58,
    "rate_low": -0.72,
    "rate_volume": 11.43
  },
  {
    "index": 7639,
    "date": "1994-10-10",
    "close": 1390.0,
    "open": 1396.0,
    "high": 1411.0,
    "low": 1383.0,
    "volume": 8673078.0,
    "rate": -0.43,
    "compare": -6,
    "rate_open": 0.0,
    "rate_high": 1.07,
    "rate_low": -0.93,
    "rate_volume": -19.77
  },
  {
    "index": 7638,
    "date": "1994-10-11",
    "close": 1396.0,
    "open": 1406.0,
    "high": 1408.0,
    "low": 1390.0,
    "volume": 10810372.0,
    "rate": -2.24,
    "compare": -32,
    "rate_open": -1.54,
    "rate_high": -1.4,
    "rate_low": -2.66,
    "rate_volume": 69.29
  },
  {
    "index": 7637,
    "date": "1994-10-12",
    "close": 1428.0,
    "open": 1401.0,
    "high": 1428.0,
    "low": 1401.0,
    "volume": 6385600.0,
    "rate": -2.19,
    "compare": -32,
    "rate_open": -4.04,
    "rate_high": -2.19,
    "rate_low": -4.04,
    "rate_volume": 40.56
  },
  {
    "index": 7636,
    "date": "1994-10-13",
    "close": 1460.0,
    "open": 1460.0,
    "high": 1460.0,
    "low": 1460.0,
    "volume": 4543041.0,
    "rate": -2.14,
    "compare": -32,
    "rate_open": -2.14,
    "rate_high": -2.14,
    "rate_low": -2.14,
    "rate_volume": 21.73
  },
  {
    "index": 7635,
    "date": "1994-10-14",
    "close": 1492.0,
    "open": 1492.0,
    "high": 1492.0,
    "low": 1492.0,
    "volume": 3732052.0,
    "rate": -2.04,
    "compare": -31,
    "rate_open": -2.04,
    "rate_high": -2.04,
    "rate_low": -2.04,
    "rate_volume": -54.8
  },
  {
    "index": 7634,
    "date": "1994-10-15",
    "close": 1523.0,
    "open": 1523.0,
    "high": 1523.0,
    "low": 1523.0,
    "volume": 8257258.0,
    "rate": -2.06,
    "compare": -32,
    "rate_open": -2.06,
    "rate_high": -2.06,
    "rate_low": -2.06,
    "rate_volume": 8.06
  },
  {
    "index": 7633,
    "date": "1994-10-17",
    "close": 1555.0,
    "open": 1555.0,
    "high": 1555.0,
    "low": 1555.0,
    "volume": 7641507.0,
    "rate": -2.02,
    "compare": -32,
    "rate_open": -2.02,
    "rate_high": -2.02,
    "rate_low": -2.02,
    "rate_volume": 81.44
  },
  {
    "index": 7632,
    "date": "1994-10-18",
    "close": 1587.0,
    "open": 1587.0,
    "high": 1587.0,
    "low": 1587.0,
    "volume": 4211699.0,
    "rate": 2.06,
    "compare": 32,
    "rate_open": 2.06,
    "rate_high": 2.06,
    "rate_low": 2.06,
    "rate_volume": -93.62
  },
  {
    "index": 7631,
    "date": "1994-10-19",
    "close": 1555.0,
    "open": 1619.0,
    "high": 1619.0,
    "low": 1555.0,
    "volume": 66002684.0,
    "rate": 2.1,
    "compare": 32,
    "rate_open": 6.3,
    "rate_high": 6.3,
    "rate_low": 2.1,
    "rate_volume": 377.18
  },
  {
    "index": 7630,
    "date": "1994-10-20",
    "close": 1523.0,
    "open": 1555.0,
    "high": 1555.0,
    "low": 1523.0,
    "volume": 13831869.0,
    "rate": 0.33,
    "compare": 5,
    "rate_open": 2.44,
    "rate_high": 2.44,
    "rate_low": 0.33,
    "rate_volume": -57.64
  },
  {
    "index": 7629,
    "date": "1994-10-21",
    "close": 1518.0,
    "open": 1492.0,
    "high": 1550.0,
    "low": 1492.0,
    "volume": 32655452.0,
    "rate": 1.4,
    "compare": 21,
    "rate_open": -0.33,
    "rate_high": 3.54,
    "rate_low": -0.33,
    "rate_volume": 211.88
  },
  {
    "index": 7628,
    "date": "1994-10-22",
    "close": 1497.0,
    "open": 1529.0,
    "high": 1529.0,
    "low": 1497.0,
    "volume": 10470582.0,
    "rate": 0.6,
    "compare": 9,
    "rate_open": 2.76,
    "rate_high": 2.76,
    "rate_low": 0.6,
    "rate_volume": -51.18
  },
  {
    "index": 7627,
    "date": "1994-10-24",
    "close": 1488.0,
    "open": 1492.0,
    "high": 1492.0,
    "low": 1465.0,
    "volume": 21447094.0,
    "rate": 0.47,
    "compare": 7,
    "rate_open": 0.74,
    "rate_high": 0.74,
    "rate_low": -1.08,
    "rate_volume": 80.58
  },
  {
    "index": 7626,
    "date": "1994-10-25",
    "close": 1481.0,
    "open": 1472.0,
    "high": 1504.0,
    "low": 1472.0,
    "volume": 11876672.0,
    "rate": 2.21,
    "compare": 32,
    "rate_open": 1.59,
    "rate_high": 3.8,
    "rate_low": 1.59,
    "rate_volume": -6.0
  },
  {
    "index": 7625,
    "date": "1994-10-26",
    "close": 1449.0,
    "open": 1481.0,
    "high": 1492.0,
    "low": 1449.0,
    "volume": 12635097.0,
    "rate": 2.26,
    "compare": 32,
    "rate_open": 4.52,
    "rate_high": 5.29,
    "rate_low": 2.26,
    "rate_volume": 88.06
  },
  {
    "index": 7624,
    "date": "1994-10-27",
    "close": 1417.0,
    "open": 1418.0,
    "high": 1438.0,
    "low": 1417.0,
    "volume": 6718819.0,
    "rate": 2.16,
    "compare": 30,
    "rate_open": 2.24,
    "rate_high": 3.68,
    "rate_low": 2.16,
    "rate_volume": -62.53
  },
  {
    "index": 7623,
    "date": "1994-10-28",
    "close": 1387.0,
    "open": 1385.0,
    "high": 1433.0,
    "low": 1385.0,
    "volume": 17930931.0,
    "rate": -2.26,
    "compare": -32,
    "rate_open": -2.4,
    "rate_high": 0.99,
    "rate_low": -2.4,
    "rate_volume": 500.53
  },
  {
    "index": 7622,
    "date": "1994-10-29",
    "close": 1419.0,
    "open": 1390.0,
    "high": 1419.0,
    "low": 1390.0,
    "volume": 2985829.0,
    "rate": -2.21,
    "compare": -32,
    "rate_open": -4.2,
    "rate_high": -2.21,
    "rate_low": -4.2,
    "rate_volume": 196.46
  },
  {
    "index": 7621,
    "date": "1994-10-31",
    "close": 1451.0,
    "open": 1451.0,
    "high": 1451.0,
    "low": 1451.0,
    "volume": 1007166.0,
    "rate": -2.16,
    "compare": -32,
    "rate_open": -2.16,
    "rate_high": -2.16,
    "rate_low": -2.16,
    "rate_volume": -63.29
  },
  {
    "index": 7620,
    "date": "1994-11-01",
    "close": 1483.0,
    "open": 1483.0,
    "high": 1483.0,
    "low": 1483.0,
    "volume": 2743659.0,
    "rate": 2.21,
    "compare": 32,
    "rate_open": 2.21,
    "rate_high": 2.21,
    "rate_low": 2.21,
    "rate_volume": -84.94
  },
  {
    "index": 7619,
    "date": "1994-11-02",
    "close": 1451.0,
    "open": 1513.0,
    "high": 1513.0,
    "low": 1451.0,
    "volume": 18214402.0,
    "rate": 0.9,
    "compare": 13,
    "rate_open": 5.22,
    "rate_high": 5.22,
    "rate_low": 0.9,
    "rate_volume": 19.06
  },
  {
    "index": 7618,
    "date": "1994-11-03",
    "close": 1438.0,
    "open": 1419.0,
    "high": 1438.0,
    "low": 1419.0,
    "volume": 15298971.0,
    "rate": 2.28,
    "compare": 32,
    "rate_open": 0.92,
    "rate_high": 2.28,
    "rate_low": 0.92,
    "rate_volume": -12.54
  },
  {
    "index": 7617,
    "date": "1994-11-04",
    "close": 1406.0,
    "open": 1406.0,
    "high": 1427.0,
    "low": 1406.0,
    "volume": 17491645.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 1.49,
    "rate_low": 0.0,
    "rate_volume": 21.89
  },
  {
    "index": 7616,
    "date": "1994-11-05",
    "close": 1406.0,
    "open": 1385.0,
    "high": 1438.0,
    "low": 1374.0,
    "volume": 14350940.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.49,
    "rate_high": 2.28,
    "rate_low": -2.28,
    "rate_volume": 14.65
  },
  {
    "index": 7615,
    "date": "1994-11-07",
    "close": 1406.0,
    "open": 1428.0,
    "high": 1437.0,
    "low": 1398.0,
    "volume": 12516828.0,
    "rate": 0.14,
    "compare": 2,
    "rate_open": 1.71,
    "rate_high": 2.35,
    "rate_low": -0.43,
    "rate_volume": 38.06
  },
  {
    "index": 7614,
    "date": "1994-11-08",
    "close": 1404.0,
    "open": 1407.0,
    "high": 1417.0,
    "low": 1397.0,
    "volume": 9066370.0,
    "rate": -2.23,
    "compare": -32,
    "rate_open": -2.02,
    "rate_high": -1.32,
    "rate_low": -2.72,
    "rate_volume": -51.89
  },
  {
    "index": 7613,
    "date": "1994-11-09",
    "close": 1436.0,
    "open": 1417.0,
    "high": 1436.0,
    "low": 1404.0,
    "volume": 18846110.0,
    "rate": -0.14,
    "compare": -2,
    "rate_open": -1.46,
    "rate_high": -0.14,
    "rate_low": -2.36,
    "rate_volume": 96.06
  },
  {
    "index": 7612,
    "date": "1994-11-10",
    "close": 1438.0,
    "open": 1436.0,
    "high": 1468.0,
    "low": 1433.0,
    "volume": 9612661.0,
    "rate": -2.18,
    "compare": -32,
    "rate_open": -2.31,
    "rate_high": -0.14,
    "rate_low": -2.52,
    "rate_volume": -26.68
  },
  {
    "index": 7611,
    "date": "1994-11-11",
    "close": 1470.0,
    "open": 1441.0,
    "high": 1470.0,
    "low": 1441.0,
    "volume": 13110051.0,
    "rate": -0.94,
    "compare": -14,
    "rate_open": -2.9,
    "rate_high": -0.94,
    "rate_low": -2.9,
    "rate_volume": 26.51
  },
  {
    "index": 7610,
    "date": "1994-11-12",
    "close": 1484.0,
    "open": 1502.0,
    "high": 1502.0,
    "low": 1470.0,
    "volume": 10362638.0,
    "rate": 0.2,
    "compare": 3,
    "rate_open": 1.42,
    "rate_high": 1.42,
    "rate_low": -0.74,
    "rate_volume": -21.86
  },
  {
    "index": 7609,
    "date": "1994-11-14",
    "close": 1481.0,
    "open": 1495.0,
    "high": 1505.0,
    "low": 1481.0,
    "volume": 13262112.0,
    "rate": 2.21,
    "compare": 32,
    "rate_open": 3.17,
    "rate_high": 3.86,
    "rate_low": 2.21,
    "rate_volume": 39.34
  },
  {
    "index": 7608,
    "date": "1994-11-15",
    "close": 1449.0,
    "open": 1482.0,
    "high": 1492.0,
    "low": 1449.0,
    "volume": 9517858.0,
    "rate": 1.68,
    "compare": 24,
    "rate_open": 4.0,
    "rate_high": 4.7,
    "rate_low": 1.68,
    "rate_volume": -28.35
  },
  {
    "index": 7607,
    "date": "1994-11-16",
    "close": 1425.0,
    "open": 1433.0,
    "high": 1446.0,
    "low": 1418.0,
    "volume": 13283701.0,
    "rate": 2.08,
    "compare": 29,
    "rate_open": 2.65,
    "rate_high": 3.58,
    "rate_low": 1.58,
    "rate_volume": 5.56
  },
  {
    "index": 7606,
    "date": "1994-11-17",
    "close": 1396.0,
    "open": 1428.0,
    "high": 1449.0,
    "low": 1396.0,
    "volume": 12583472.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.29,
    "rate_high": 3.8,
    "rate_low": 0.0,
    "rate_volume": -40.73
  },
  {
    "index": 7605,
    "date": "1994-11-18",
    "close": 1396.0,
    "open": 1396.0,
    "high": 1406.0,
    "low": 1364.0,
    "volume": 21229329.0,
    "rate": 2.27,
    "compare": 31,
    "rate_open": 2.27,
    "rate_high": 3.0,
    "rate_low": -0.07,
    "rate_volume": 156.23
  },
  {
    "index": 7604,
    "date": "1994-11-19",
    "close": 1365.0,
    "open": 1396.0,
    "high": 1403.0,
    "low": 1364.0,
    "volume": 8285417.0,
    "rate": 2.4,
    "compare": 32,
    "rate_open": 4.73,
    "rate_high": 5.25,
    "rate_low": 2.33,
    "rate_volume": -39.89
  },
  {
    "index": 7603,
    "date": "1994-11-21",
    "close": 1333.0,
    "open": 1365.0,
    "high": 1365.0,
    "low": 1333.0,
    "volume": 13783060.0,
    "rate": 2.15,
    "compare": 28,
    "rate_open": 4.6,
    "rate_high": 4.6,
    "rate_low": 2.15,
    "rate_volume": -11.53
  },
  {
    "index": 7602,
    "date": "1994-11-22",
    "close": 1305.0,
    "open": 1316.0,
    "high": 1348.0,
    "low": 1301.0,
    "volume": 15579626.0,
    "rate": 2.51,
    "compare": 32,
    "rate_open": 3.38,
    "rate_high": 5.89,
    "rate_low": 2.2,
    "rate_volume": 48.08
  },
  {
    "index": 7601,
    "date": "1994-11-23",
    "close": 1273.0,
    "open": 1305.0,
    "high": 1315.0,
    "low": 1273.0,
    "volume": 10521269.0,
    "rate": -0.31,
    "compare": -4,
    "rate_open": 2.19,
    "rate_high": 2.98,
    "rate_low": -0.31,
    "rate_volume": -25.35
  },
  {
    "index": 7600,
    "date": "1994-11-24",
    "close": 1277.0,
    "open": 1284.0,
    "high": 1305.0,
    "low": 1246.0,
    "volume": 14093751.0,
    "rate": -2.44,
    "compare": -32,
    "rate_open": -1.91,
    "rate_high": -0.31,
    "rate_low": -4.81,
    "rate_volume": -9.85
  },
  {
    "index": 7599,
    "date": "1994-11-25",
    "close": 1309.0,
    "open": 1300.0,
    "high": 1309.0,
    "low": 1272.0,
    "volume": 15633129.0,
    "rate": -2.39,
    "compare": -32,
    "rate_open": -3.06,
    "rate_high": -2.39,
    "rate_low": -5.15,
    "rate_volume": 39.26
  },
  {
    "index": 7598,
    "date": "1994-11-26",
    "close": 1341.0,
    "open": 1340.0,
    "high": 1341.0,
    "low": 1326.0,
    "volume": 11226191.0,
    "rate": -0.45,
    "compare": -6,
    "rate_open": -0.52,
    "rate_high": -0.45,
    "rate_low": -1.56,
    "rate_volume": -20.73
  },
  {
    "index": 7597,
    "date": "1994-11-28",
    "close": 1347.0,
    "open": 1352.0,
    "high": 1371.0,
    "low": 1331.0,
    "volume": 14161334.0,
    "rate": -2.32,
    "compare": -32,
    "rate_open": -1.96,
    "rate_high": -0.58,
    "rate_low": -3.48,
    "rate_volume": 63.88
  },
  {
    "index": 7596,
    "date": "1994-11-29",
    "close": 1379.0,
    "open": 1347.0,
    "high": 1379.0,
    "low": 1347.0,
    "volume": 8641164.0,
    "rate": 2.38,
    "compare": 32,
    "rate_open": 0.0,
    "rate_high": 2.38,
    "rate_low": 0.0,
    "rate_volume": -45.36
  },
  {
    "index": 7595,
    "date": "1994-11-30",
    "close": 1347.0,
    "open": 1405.0,
    "high": 1405.0,
    "low": 1347.0,
    "volume": 15813348.0,
    "rate": 2.43,
    "compare": 32,
    "rate_open": 6.84,
    "rate_high": 6.84,
    "rate_low": 2.43,
    "rate_volume": -78.24
  },
  {
    "index": 7594,
    "date": "1994-12-01",
    "close": 1315.0,
    "open": 1374.0,
    "high": 1374.0,
    "low": 1315.0,
    "volume": 72669878.0,
    "rate": 2.49,
    "compare": 32,
    "rate_open": 7.09,
    "rate_high": 7.09,
    "rate_low": 2.49,
    "rate_volume": 3174.96
  },
  {
    "index": 7593,
    "date": "1994-12-02",
    "close": 1283.0,
    "open": 1283.0,
    "high": 1283.0,
    "low": 1283.0,
    "volume": 2218956.0,
    "rate": 2.56,
    "compare": 32,
    "rate_open": 2.56,
    "rate_high": 2.56,
    "rate_low": 2.56,
    "rate_volume": -85.63
  },
  {
    "index": 7592,
    "date": "1994-12-03",
    "close": 1251.0,
    "open": 1251.0,
    "high": 1283.0,
    "low": 1251.0,
    "volume": 15440706.0,
    "rate": 1.71,
    "compare": 21,
    "rate_open": 1.71,
    "rate_high": 4.31,
    "rate_low": 1.71,
    "rate_volume": -36.21
  },
  {
    "index": 7591,
    "date": "1994-12-05",
    "close": 1230.0,
    "open": 1251.0,
    "high": 1261.0,
    "low": 1225.0,
    "volume": 24203894.0,
    "rate": -2.54,
    "compare": -32,
    "rate_open": -0.87,
    "rate_high": -0.08,
    "rate_low": -2.93,
    "rate_volume": 81.82
  },
  {
    "index": 7590,
    "date": "1994-12-06",
    "close": 1262.0,
    "open": 1246.0,
    "high": 1262.0,
    "low": 1233.0,
    "volume": 13311860.0,
    "rate": 2.6,
    "compare": 32,
    "rate_open": 1.3,
    "rate_high": 2.6,
    "rate_low": 0.24,
    "rate_volume": 3.26
  },
  {
    "index": 7589,
    "date": "1994-12-07",
    "close": 1230.0,
    "open": 1262.0,
    "high": 1277.0,
    "low": 1230.0,
    "volume": 12891347.0,
    "rate": 2.59,
    "compare": 31,
    "rate_open": 5.25,
    "rate_high": 6.51,
    "rate_low": 2.59,
    "rate_volume": 102.24
  },
  {
    "index": 7588,
    "date": "1994-12-08",
    "close": 1199.0,
    "open": 1200.0,
    "high": 1215.0,
    "low": 1199.0,
    "volume": 6374337.0,
    "rate": 1.35,
    "compare": 16,
    "rate_open": 1.44,
    "rate_high": 2.7,
    "rate_low": 1.35,
    "rate_volume": -68.08
  },
  {
    "index": 7587,
    "date": "1994-12-09",
    "close": 1183.0,
    "open": 1168.0,
    "high": 1199.0,
    "low": 1167.0,
    "volume": 19967790.0,
    "rate": -0.17,
    "compare": -2,
    "rate_open": -1.43,
    "rate_high": 1.18,
    "rate_low": -1.52,
    "rate_volume": 359.26
  },
  {
    "index": 7586,
    "date": "1994-12-10",
    "close": 1185.0,
    "open": 1186.0,
    "high": 1193.0,
    "low": 1162.0,
    "volume": 4347803.0,
    "rate": 1.11,
    "compare": 13,
    "rate_open": 1.19,
    "rate_high": 1.79,
    "rate_low": -0.85,
    "rate_volume": -13.34
  },
  {
    "index": 7585,
    "date": "1994-12-12",
    "close": 1172.0,
    "open": 1189.0,
    "high": 1204.0,
    "low": 1172.0,
    "volume": 5017056.0,
    "rate": 2.81,
    "compare": 32,
    "rate_open": 4.3,
    "rate_high": 5.61,
    "rate_low": 2.81,
    "rate_volume": -36.69
  },
  {
    "index": 7584,
    "date": "1994-12-13",
    "close": 1140.0,
    "open": 1140.0,
    "high": 1170.0,
    "low": 1140.0,
    "volume": 7924039.0,
    "rate": -2.73,
    "compare": -32,
    "rate_open": -2.73,
    "rate_high": -0.17,
    "rate_low": -2.73,
    "rate_volume": -32.97
  },
  {
    "index": 7583,
    "date": "1994-12-14",
    "close": 1172.0,
    "open": 1120.0,
    "high": 1172.0,
    "low": 1120.0,
    "volume": 11821292.0,
    "rate": -2.66,
    "compare": -32,
    "rate_open": -6.98,
    "rate_high": -2.66,
    "rate_low": -6.98,
    "rate_volume": 3.6
  },
  {
    "index": 7582,
    "date": "1994-12-15",
    "close": 1204.0,
    "open": 1191.0,
    "high": 1204.0,
    "low": 1188.0,
    "volume": 11410166.0,
    "rate": -0.91,
    "compare": -11,
    "rate_open": -1.98,
    "rate_high": -0.91,
    "rate_low": -2.22,
    "rate_volume": -22.78
  },
  {
    "index": 7581,
    "date": "1994-12-16",
    "close": 1215.0,
    "open": 1223.0,
    "high": 1236.0,
    "low": 1189.0,
    "volume": 14776146.0,
    "rate": 1.93,
    "compare": 23,
    "rate_open": 2.6,
    "rate_high": 3.69,
    "rate_low": -0.25,
    "rate_volume": 115.2
  },
  {
    "index": 7580,
    "date": "1994-12-17",
    "close": 1192.0,
    "open": 1194.0,
    "high": 1209.0,
    "low": 1192.0,
    "volume": 6866186.0,
    "rate": 2.76,
    "compare": 32,
    "rate_open": 2.93,
    "rate_high": 4.22,
    "rate_low": 2.76,
    "rate_volume": 48.71
  },
  {
    "index": 7579,
    "date": "1994-12-19",
    "close": 1160.0,
    "open": 1172.0,
    "high": 1181.0,
    "low": 1160.0,
    "volume": 4617194.0,
    "rate": 1.75,
    "compare": 20,
    "rate_open": 2.81,
    "rate_high": 3.6,
    "rate_low": 1.75,
    "rate_volume": -64.25
  },
  {
    "index": 7578,
    "date": "1994-12-20",
    "close": 1140.0,
    "open": 1131.0,
    "high": 1172.0,
    "low": 1128.0,
    "volume": 12915752.0,
    "rate": -2.31,
    "compare": -27,
    "rate_open": -3.08,
    "rate_high": 0.43,
    "rate_low": -3.34,
    "rate_volume": -25.6
  },
  {
    "index": 7577,
    "date": "1994-12-21",
    "close": 1167.0,
    "open": 1145.0,
    "high": 1172.0,
    "low": 1140.0,
    "volume": 17360235.0,
    "rate": -2.67,
    "compare": -32,
    "rate_open": -4.5,
    "rate_high": -2.25,
    "rate_low": -4.92,
    "rate_volume": 52.32
  },
  {
    "index": 7576,
    "date": "1994-12-22",
    "close": 1199.0,
    "open": 1188.0,
    "high": 1199.0,
    "low": 1177.0,
    "volume": 11397025.0,
    "rate": 0.93,
    "compare": 11,
    "rate_open": 0.0,
    "rate_high": 0.93,
    "rate_low": -0.93,
    "rate_volume": 10.64
  },
  {
    "index": 7575,
    "date": "1994-12-23",
    "close": 1188.0,
    "open": 1230.0,
    "high": 1230.0,
    "low": 1183.0,
    "volume": 10300688.0,
    "rate": 2.77,
    "compare": 32,
    "rate_open": 6.4,
    "rate_high": 6.4,
    "rate_low": 2.34,
    "rate_volume": 94.99
  },
  {
    "index": 7574,
    "date": "1994-12-24",
    "close": 1156.0,
    "open": 1183.0,
    "high": 1183.0,
    "low": 1156.0,
    "volume": 5282693.0,
    "rate": 1.58,
    "compare": 18,
    "rate_open": 3.95,
    "rate_high": 3.95,
    "rate_low": 1.58,
    "rate_volume": 24.82
  },
  {
    "index": 7573,
    "date": "1994-12-26",
    "close": 1138.0,
    "open": 1131.0,
    "high": 1156.0,
    "low": 1131.0,
    "volume": 4232349.0,
    "rate": -2.49,
    "compare": -29,
    "rate_open": -3.08,
    "rate_high": -0.94,
    "rate_low": -3.08,
    "rate_volume": -46.26
  },
  {
    "index": 7572,
    "date": "1994-12-27",
    "close": 1167.0,
    "open": 1169.0,
    "high": 1170.0,
    "low": 1145.0,
    "volume": 7875230.0,
    "rate": 0.52,
    "compare": 6,
    "rate_open": 0.69,
    "rate_high": 0.78,
    "rate_low": -1.38,
    "rate_volume": -17.85
  },
  {
    "index": 7571,
    "date": "1994-12-28",
    "close": 1161.0,
    "open": 1178.0,
    "high": 1183.0,
    "low": 1151.0,
    "volume": 9586379.0,
    "rate": 3.38,
    "compare": 38,
    "rate_open": 4.9,
    "rate_high": 5.34,
    "rate_low": 2.49,
    "rate_volume": 107.02
  },
  {
    "index": 7570,
    "date": "1995-01-03",
    "close": 1123.0,
    "open": 1174.0,
    "high": 1184.0,
    "low": 1123.0,
    "volume": 4630635.0,
    "rate": 3.03,
    "compare": 33,
    "rate_open": 7.71,
    "rate_high": 8.62,
    "rate_low": 3.03,
    "rate_volume": 60.32
  },
  {
    "index": 7569,
    "date": "1995-01-04",
    "close": 1090.0,
    "open": 1090.0,
    "high": 1109.0,
    "low": 1090.0,
    "volume": 2888398.0,
    "rate": 3.02,
    "compare": 32,
    "rate_open": 3.02,
    "rate_high": 4.82,
    "rate_low": 3.02,
    "rate_volume": 78.71
  },
  {
    "index": 7568,
    "date": "1995-01-05",
    "close": 1058.0,
    "open": 1058.0,
    "high": 1058.0,
    "low": 1058.0,
    "volume": 1616215.0,
    "rate": 0.47,
    "compare": 5,
    "rate_open": 0.47,
    "rate_high": 0.47,
    "rate_low": 0.47,
    "rate_volume": -92.12
  },
  {
    "index": 7567,
    "date": "1995-01-06",
    "close": 1053.0,
    "open": 1031.0,
    "high": 1058.0,
    "low": 1031.0,
    "volume": 20518662.0,
    "rate": 1.45,
    "compare": 15,
    "rate_open": -0.67,
    "rate_high": 1.93,
    "rate_low": -0.67,
    "rate_volume": 167.71
  },
  {
    "index": 7566,
    "date": "1995-01-07",
    "close": 1038.0,
    "open": 1065.0,
    "high": 1076.0,
    "low": 1038.0,
    "volume": 7664372.0,
    "rate": 1.57,
    "compare": 16,
    "rate_open": 4.21,
    "rate_high": 5.28,
    "rate_low": 1.57,
    "rate_volume": -3.83
  },
  {
    "index": 7565,
    "date": "1995-01-09",
    "close": 1022.0,
    "open": 1044.0,
    "high": 1048.0,
    "low": 1022.0,
    "volume": 7969770.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.15,
    "rate_high": 2.54,
    "rate_low": 0.0,
    "rate_volume": 57.3
  },
  {
    "index": 7564,
    "date": "1995-01-10",
    "close": 1022.0,
    "open": 1022.0,
    "high": 1033.0,
    "low": 1012.0,
    "volume": 5066654.0,
    "rate": -2.57,
    "compare": -27,
    "rate_open": -2.57,
    "rate_high": -1.53,
    "rate_low": -3.53,
    "rate_volume": -55.31
  },
  {
    "index": 7563,
    "date": "1995-01-11",
    "close": 1049.0,
    "open": 1033.0,
    "high": 1049.0,
    "low": 1027.0,
    "volume": 11338341.0,
    "rate": -2.42,
    "compare": -26,
    "rate_open": -3.91,
    "rate_high": -2.42,
    "rate_low": -4.47,
    "rate_volume": -18.04
  },
  {
    "index": 7562,
    "date": "1995-01-12",
    "close": 1075.0,
    "open": 1060.0,
    "high": 1076.0,
    "low": 1049.0,
    "volume": 13833953.0,
    "rate": 2.58,
    "compare": 27,
    "rate_open": 1.15,
    "rate_high": 2.67,
    "rate_low": 0.1,
    "rate_volume": 153.01
  },
  {
    "index": 7561,
    "date": "1995-01-13",
    "close": 1048.0,
    "open": 1074.0,
    "high": 1074.0,
    "low": 1048.0,
    "volume": 5467718.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.48,
    "rate_high": 2.48,
    "rate_low": 0.0,
    "rate_volume": -34.68
  },
  {
    "index": 7560,
    "date": "1995-01-14",
    "close": 1048.0,
    "open": 1022.0,
    "high": 1048.0,
    "low": 1021.0,
    "volume": 8370834.0,
    "rate": 2.14,
    "compare": 22,
    "rate_open": -0.39,
    "rate_high": 2.14,
    "rate_low": -0.49,
    "rate_volume": 81.2
  },
  {
    "index": 7559,
    "date": "1995-01-16",
    "close": 1026.0,
    "open": 1026.0,
    "high": 1041.0,
    "low": 1026.0,
    "volume": 4619597.0,
    "rate": -0.19,
    "compare": -2,
    "rate_open": -0.19,
    "rate_high": 1.26,
    "rate_low": -0.19,
    "rate_volume": -37.33
  },
  {
    "index": 7558,
    "date": "1995-01-17",
    "close": 1028.0,
    "open": 1037.0,
    "high": 1044.0,
    "low": 1011.0,
    "volume": 7370933.0,
    "rate": -2.65,
    "compare": -28,
    "rate_open": -1.8,
    "rate_high": -1.14,
    "rate_low": -4.26,
    "rate_volume": 40.53
  },
  {
    "index": 7557,
    "date": "1995-01-18",
    "close": 1056.0,
    "open": 1056.0,
    "high": 1056.0,
    "low": 1056.0,
    "volume": 5245109.0,
    "rate": -2.49,
    "compare": -27,
    "rate_open": -2.49,
    "rate_high": -2.49,
    "rate_low": -2.49,
    "rate_volume": 42.87
  },
  {
    "index": 7556,
    "date": "1995-01-19",
    "close": 1083.0,
    "open": 1083.0,
    "high": 1083.0,
    "low": 1083.0,
    "volume": 3671209.0,
    "rate": -2.43,
    "compare": -27,
    "rate_open": -2.43,
    "rate_high": -2.43,
    "rate_low": -2.43,
    "rate_volume": -32.63
  },
  {
    "index": 7555,
    "date": "1995-01-20",
    "close": 1110.0,
    "open": 1110.0,
    "high": 1110.0,
    "low": 1110.0,
    "volume": 5449321.0,
    "rate": 3.06,
    "compare": 33,
    "rate_open": 3.06,
    "rate_high": 3.06,
    "rate_low": 3.06,
    "rate_volume": -57.99
  },
  {
    "index": 7554,
    "date": "1995-01-21",
    "close": 1077.0,
    "open": 1109.0,
    "high": 1109.0,
    "low": 1077.0,
    "volume": 12970193.0,
    "rate": 1.51,
    "compare": 16,
    "rate_open": 4.52,
    "rate_high": 4.52,
    "rate_low": 1.51,
    "rate_volume": 30.51
  },
  {
    "index": 7553,
    "date": "1995-01-23",
    "close": 1061.0,
    "open": 1051.0,
    "high": 1071.0,
    "low": 1050.0,
    "volume": 9938296.0,
    "rate": -0.38,
    "compare": -4,
    "rate_open": -1.31,
    "rate_high": 0.56,
    "rate_low": -1.41,
    "rate_volume": -25.67
  },
  {
    "index": 7552,
    "date": "1995-01-24",
    "close": 1065.0,
    "open": 1056.0,
    "high": 1088.0,
    "low": 1054.0,
    "volume": 13371258.0,
    "rate": -2.56,
    "compare": -28,
    "rate_open": -3.39,
    "rate_high": -0.46,
    "rate_low": -3.57,
    "rate_volume": -46.59
  },
  {
    "index": 7551,
    "date": "1995-01-25",
    "close": 1093.0,
    "open": 1087.0,
    "high": 1093.0,
    "low": 1071.0,
    "volume": 25035233.0,
    "rate": -2.84,
    "compare": -32,
    "rate_open": -3.38,
    "rate_high": -2.84,
    "rate_low": -4.8,
    "rate_volume": 14.41
  },
  {
    "index": 7550,
    "date": "1995-01-26",
    "close": 1125.0,
    "open": 1125.0,
    "high": 1125.0,
    "low": 1114.0,
    "volume": 21881912.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -0.98,
    "rate_volume": -37.14
  },
  {
    "index": 7549,
    "date": "1995-01-27",
    "close": 1125.0,
    "open": 1120.0,
    "high": 1152.0,
    "low": 1098.0,
    "volume": 34808872.0,
    "rate": -2.85,
    "compare": -33,
    "rate_open": -3.28,
    "rate_high": -0.52,
    "rate_low": -5.18,
    "rate_volume": 49.1
  },
  {
    "index": 7548,
    "date": "1995-01-28",
    "close": 1158.0,
    "open": 1141.0,
    "high": 1158.0,
    "low": 1136.0,
    "volume": 23346348.0,
    "rate": -1.86,
    "compare": -22,
    "rate_open": -3.31,
    "rate_high": -1.86,
    "rate_low": -3.73,
    "rate_volume": -9.39
  },
  {
    "index": 7547,
    "date": "1995-02-02",
    "close": 1180.0,
    "open": 1190.0,
    "high": 1190.0,
    "low": 1174.0,
    "volume": 25764691.0,
    "rate": 0.94,
    "compare": 11,
    "rate_open": 1.8,
    "rate_high": 1.8,
    "rate_low": 0.43,
    "rate_volume": 14.15
  },
  {
    "index": 7546,
    "date": "1995-02-03",
    "close": 1169.0,
    "open": 1180.0,
    "high": 1185.0,
    "low": 1147.0,
    "volume": 22571816.0,
    "rate": -2.66,
    "compare": -32,
    "rate_open": -1.75,
    "rate_high": -1.33,
    "rate_low": -4.5,
    "rate_volume": 14.94
  },
  {
    "index": 7545,
    "date": "1995-02-04",
    "close": 1201.0,
    "open": 1168.0,
    "high": 1201.0,
    "low": 1161.0,
    "volume": 19638345.0,
    "rate": -2.67,
    "compare": -33,
    "rate_open": -5.35,
    "rate_high": -2.67,
    "rate_low": -5.92,
    "rate_volume": 8.55
  },
  {
    "index": 7544,
    "date": "1995-02-06",
    "close": 1234.0,
    "open": 1228.0,
    "high": 1234.0,
    "low": 1212.0,
    "volume": 18091120.0,
    "rate": 0.9,
    "compare": 11,
    "rate_open": 0.41,
    "rate_high": 0.9,
    "rate_low": -0.9,
    "rate_volume": 30.44
  },
  {
    "index": 7543,
    "date": "1995-02-07",
    "close": 1223.0,
    "open": 1234.0,
    "high": 1250.0,
    "low": 1218.0,
    "volume": 13868908.0,
    "rate": -0.41,
    "compare": -5,
    "rate_open": 0.49,
    "rate_high": 1.79,
    "rate_low": -0.81,
    "rate_volume": 11.71
  },
  {
    "index": 7542,
    "date": "1995-02-08",
    "close": 1228.0,
    "open": 1228.0,
    "high": 1239.0,
    "low": 1212.0,
    "volume": 12414591.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.9,
    "rate_low": -1.3,
    "rate_volume": 43.62
  },
  {
    "index": 7541,
    "date": "1995-02-09",
    "close": 1228.0,
    "open": 1239.0,
    "high": 1245.0,
    "low": 1228.0,
    "volume": 8644036.0,
    "rate": 2.68,
    "compare": 32,
    "rate_open": 3.6,
    "rate_high": 4.1,
    "rate_low": 2.68,
    "rate_volume": -8.72
  },
  {
    "index": 7540,
    "date": "1995-02-10",
    "close": 1196.0,
    "open": 1228.0,
    "high": 1234.0,
    "low": 1196.0,
    "volume": 9470081.0,
    "rate": 0.5,
    "compare": 6,
    "rate_open": 3.19,
    "rate_high": 3.7,
    "rate_low": 0.5,
    "rate_volume": 28.46
  },
  {
    "index": 7539,
    "date": "1995-02-11",
    "close": 1190.0,
    "open": 1196.0,
    "high": 1205.0,
    "low": 1163.0,
    "volume": 7371853.0,
    "rate": -0.92,
    "compare": -11,
    "rate_open": -0.42,
    "rate_high": 0.33,
    "rate_low": -3.16,
    "rate_volume": 34.46
  },
  {
    "index": 7538,
    "date": "1995-02-13",
    "close": 1201.0,
    "open": 1223.0,
    "high": 1223.0,
    "low": 1198.0,
    "volume": 5482436.0,
    "rate": 0.42,
    "compare": 5,
    "rate_open": 2.26,
    "rate_high": 2.26,
    "rate_low": 0.17,
    "rate_volume": -29.23
  },
  {
    "index": 7537,
    "date": "1995-02-14",
    "close": 1196.0,
    "open": 1201.0,
    "high": 1209.0,
    "low": 1180.0,
    "volume": 7747161.0,
    "rate": 1.87,
    "compare": 22,
    "rate_open": 2.3,
    "rate_high": 2.98,
    "rate_low": 0.51,
    "rate_volume": 40.13
  },
  {
    "index": 7536,
    "date": "1995-02-15",
    "close": 1174.0,
    "open": 1196.0,
    "high": 1201.0,
    "low": 1174.0,
    "volume": 5528430.0,
    "rate": 1.38,
    "compare": 16,
    "rate_open": 3.28,
    "rate_high": 3.71,
    "rate_low": 1.38,
    "rate_volume": -33.04
  },
  {
    "index": 7535,
    "date": "1995-02-16",
    "close": 1158.0,
    "open": 1174.0,
    "high": 1174.0,
    "low": 1147.0,
    "volume": 8255850.0,
    "rate": 1.49,
    "compare": 17,
    "rate_open": 2.89,
    "rate_high": 2.89,
    "rate_low": 0.53,
    "rate_volume": 17.32
  },
  {
    "index": 7534,
    "date": "1995-02-17",
    "close": 1141.0,
    "open": 1158.0,
    "high": 1163.0,
    "low": 1138.0,
    "volume": 7037020.0,
    "rate": 0.44,
    "compare": 5,
    "rate_open": 1.94,
    "rate_high": 2.38,
    "rate_low": 0.18,
    "rate_volume": 7.02
  },
  {
    "index": 7533,
    "date": "1995-02-18",
    "close": 1136.0,
    "open": 1141.0,
    "high": 1147.0,
    "low": 1120.0,
    "volume": 6575244.0,
    "rate": -2.82,
    "compare": -33,
    "rate_open": -2.4,
    "rate_high": -1.88,
    "rate_low": -4.19,
    "rate_volume": -0.97
  },
  {
    "index": 7532,
    "date": "1995-02-20",
    "close": 1169.0,
    "open": 1144.0,
    "high": 1169.0,
    "low": 1141.0,
    "volume": 6639635.0,
    "rate": 0.09,
    "compare": 1,
    "rate_open": -2.05,
    "rate_high": 0.09,
    "rate_low": -2.31,
    "rate_volume": -33.41
  },
  {
    "index": 7531,
    "date": "1995-02-21",
    "close": 1168.0,
    "open": 1169.0,
    "high": 1185.0,
    "low": 1168.0,
    "volume": 9970491.0,
    "rate": -2.67,
    "compare": -32,
    "rate_open": -2.58,
    "rate_high": -1.25,
    "rate_low": -2.67,
    "rate_volume": -48.76
  },
  {
    "index": 7530,
    "date": "1995-02-22",
    "close": 1200.0,
    "open": 1174.0,
    "high": 1200.0,
    "low": 1168.0,
    "volume": 19458050.0,
    "rate": -0.66,
    "compare": -8,
    "rate_open": -2.81,
    "rate_high": -0.66,
    "rate_low": -3.31,
    "rate_volume": 19.68
  },
  {
    "index": 7529,
    "date": "1995-02-23",
    "close": 1208.0,
    "open": 1211.0,
    "high": 1233.0,
    "low": 1203.0,
    "volume": 16258735.0,
    "rate": -0.41,
    "compare": -5,
    "rate_open": -0.16,
    "rate_high": 1.65,
    "rate_low": -0.82,
    "rate_volume": 38.25
  },
  {
    "index": 7528,
    "date": "1995-02-24",
    "close": 1213.0,
    "open": 1221.0,
    "high": 1228.0,
    "low": 1200.0,
    "volume": 11760562.0,
    "rate": -2.65,
    "compare": -33,
    "rate_open": -2.01,
    "rate_high": -1.44,
    "rate_low": -3.69,
    "rate_volume": 1.73
  },
  {
    "index": 7527,
    "date": "1995-02-25",
    "close": 1246.0,
    "open": 1222.0,
    "high": 1246.0,
    "low": 1219.0,
    "volume": 11560030.0,
    "rate": 0.56,
    "compare": 7,
    "rate_open": -1.37,
    "rate_high": 0.56,
    "rate_low": -1.61,
    "rate_volume": -22.22
  },
  {
    "index": 7526,
    "date": "1995-02-27",
    "close": 1239.0,
    "open": 1238.0,
    "high": 1246.0,
    "low": 1213.0,
    "volume": 14862370.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.08,
    "rate_high": 0.56,
    "rate_low": -2.1,
    "rate_volume": 24.76
  },
  {
    "index": 7525,
    "date": "1995-02-28",
    "close": 1239.0,
    "open": 1239.0,
    "high": 1256.0,
    "low": 1238.0,
    "volume": 11912341.0,
    "rate": -2.44,
    "compare": -31,
    "rate_open": -2.44,
    "rate_high": -1.1,
    "rate_low": -2.52,
    "rate_volume": 5.84
  },
  {
    "index": 7524,
    "date": "1995-03-02",
    "close": 1270.0,
    "open": 1250.0,
    "high": 1272.0,
    "low": 1250.0,
    "volume": 11255552.0,
    "rate": 0.32,
    "compare": 4,
    "rate_open": -1.26,
    "rate_high": 0.47,
    "rate_low": -1.26,
    "rate_volume": -7.23
  },
  {
    "index": 7523,
    "date": "1995-03-03",
    "close": 1266.0,
    "open": 1281.0,
    "high": 1281.0,
    "low": 1263.0,
    "volume": 12132190.0,
    "rate": 0.16,
    "compare": 2,
    "rate_open": 1.34,
    "rate_high": 1.34,
    "rate_low": -0.08,
    "rate_volume": 33.17
  },
  {
    "index": 7522,
    "date": "1995-03-04",
    "close": 1264.0,
    "open": 1266.0,
    "high": 1272.0,
    "low": 1264.0,
    "volume": 9110411.0,
    "rate": -2.54,
    "compare": -33,
    "rate_open": -2.39,
    "rate_high": -1.93,
    "rate_low": -2.54,
    "rate_volume": -22.02
  },
  {
    "index": 7521,
    "date": "1995-03-06",
    "close": 1297.0,
    "open": 1269.0,
    "high": 1297.0,
    "low": 1269.0,
    "volume": 11682373.0,
    "rate": 0.7,
    "compare": 9,
    "rate_open": -1.48,
    "rate_high": 0.7,
    "rate_low": -1.48,
    "rate_volume": -37.14
  },
  {
    "index": 7520,
    "date": "1995-03-07",
    "close": 1288.0,
    "open": 1310.0,
    "high": 1313.0,
    "low": 1288.0,
    "volume": 18584171.0,
    "rate": 1.74,
    "compare": 22,
    "rate_open": 3.48,
    "rate_high": 3.71,
    "rate_low": 1.74,
    "rate_volume": -2.94
  },
  {
    "index": 7519,
    "date": "1995-03-08",
    "close": 1266.0,
    "open": 1288.0,
    "high": 1294.0,
    "low": 1266.0,
    "volume": 19148053.0,
    "rate": 0.64,
    "compare": 8,
    "rate_open": 2.38,
    "rate_high": 2.86,
    "rate_low": 0.64,
    "rate_volume": -14.37
  },
  {
    "index": 7518,
    "date": "1995-03-09",
    "close": 1258.0,
    "open": 1266.0,
    "high": 1272.0,
    "low": 1250.0,
    "volume": 22362085.0,
    "rate": -2.33,
    "compare": -30,
    "rate_open": -1.71,
    "rate_high": -1.24,
    "rate_low": -2.95,
    "rate_volume": -40.21
  },
  {
    "index": 7517,
    "date": "1995-03-10",
    "close": 1288.0,
    "open": 1258.0,
    "high": 1290.0,
    "low": 1258.0,
    "volume": 37403830.0,
    "rate": -2.94,
    "compare": -39,
    "rate_open": -5.2,
    "rate_high": -2.79,
    "rate_low": -5.2,
    "rate_volume": 2160.75
  },
  {
    "index": 7516,
    "date": "1995-03-11",
    "close": 1327.0,
    "open": 1327.0,
    "high": 1327.0,
    "low": 1327.0,
    "volume": 1654491.0,
    "rate": -2.86,
    "compare": -39,
    "rate_open": -2.86,
    "rate_high": -2.86,
    "rate_low": -2.86,
    "rate_volume": 6.7
  },
  {
    "index": 7515,
    "date": "1995-03-13",
    "close": 1366.0,
    "open": 1366.0,
    "high": 1366.0,
    "low": 1366.0,
    "volume": 1550656.0,
    "rate": -2.5,
    "compare": -35,
    "rate_open": -2.5,
    "rate_high": -2.5,
    "rate_low": -2.5,
    "rate_volume": -96.54
  },
  {
    "index": 7514,
    "date": "1995-03-14",
    "close": 1401.0,
    "open": 1405.0,
    "high": 1405.0,
    "low": 1369.0,
    "volume": 44784247.0,
    "rate": -0.21,
    "compare": -3,
    "rate_open": 0.07,
    "rate_high": 0.07,
    "rate_low": -2.49,
    "rate_volume": 16.91
  },
  {
    "index": 7513,
    "date": "1995-03-15",
    "close": 1404.0,
    "open": 1401.0,
    "high": 1415.0,
    "low": 1388.0,
    "volume": 38306004.0,
    "rate": -1.82,
    "compare": -26,
    "rate_open": -2.03,
    "rate_high": -1.05,
    "rate_low": -2.94,
    "rate_volume": 3.35
  },
  {
    "index": 7512,
    "date": "1995-03-16",
    "close": 1430.0,
    "open": 1408.0,
    "high": 1443.0,
    "low": 1405.0,
    "volume": 37064563.0,
    "rate": -2.72,
    "compare": -40,
    "rate_open": -4.22,
    "rate_high": -1.84,
    "rate_low": -4.42,
    "rate_volume": 143.14
  },
  {
    "index": 7511,
    "date": "1995-03-17",
    "close": 1470.0,
    "open": 1441.0,
    "high": 1470.0,
    "low": 1438.0,
    "volume": 15243914.0,
    "rate": -2.13,
    "compare": -32,
    "rate_open": -4.06,
    "rate_high": -2.13,
    "rate_low": -4.26,
    "rate_volume": 2.66
  },
  {
    "index": 7510,
    "date": "1995-03-18",
    "close": 1502.0,
    "open": 1505.0,
    "high": 1508.0,
    "low": 1471.0,
    "volume": 14848425.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.2,
    "rate_high": 0.4,
    "rate_low": -2.06,
    "rate_volume": -36.04
  },
  {
    "index": 7509,
    "date": "1995-03-20",
    "close": 1502.0,
    "open": 1518.0,
    "high": 1542.0,
    "low": 1502.0,
    "volume": 23214788.0,
    "rate": 2.39,
    "compare": 35,
    "rate_open": 3.48,
    "rate_high": 5.11,
    "rate_low": 2.39,
    "rate_volume": -5.26
  },
  {
    "index": 7508,
    "date": "1995-03-21",
    "close": 1467.0,
    "open": 1502.0,
    "high": 1502.0,
    "low": 1467.0,
    "volume": 24503565.0,
    "rate": -0.27,
    "compare": -4,
    "rate_open": 2.11,
    "rate_high": 2.11,
    "rate_low": -0.27,
    "rate_volume": -15.78
  },
  {
    "index": 7507,
    "date": "1995-03-22",
    "close": 1471.0,
    "open": 1467.0,
    "high": 1481.0,
    "low": 1454.0,
    "volume": 29095216.0,
    "rate": -2.58,
    "compare": -39,
    "rate_open": -2.85,
    "rate_high": -1.92,
    "rate_low": -3.71,
    "rate_volume": 31.54
  },
  {
    "index": 7506,
    "date": "1995-03-23",
    "close": 1510.0,
    "open": 1480.0,
    "high": 1510.0,
    "low": 1476.0,
    "volume": 22118411.0,
    "rate": -2.52,
    "compare": -39,
    "rate_open": -4.45,
    "rate_high": -2.52,
    "rate_low": -4.71,
    "rate_volume": 76.67
  },
  {
    "index": 7505,
    "date": "1995-03-24",
    "close": 1549.0,
    "open": 1546.0,
    "high": 1549.0,
    "low": 1534.0,
    "volume": 12519769.0,
    "rate": -1.46,
    "compare": -23,
    "rate_open": -1.65,
    "rate_high": -1.46,
    "rate_low": -2.42,
    "rate_volume": -66.37
  },
  {
    "index": 7504,
    "date": "1995-03-25",
    "close": 1572.0,
    "open": 1589.0,
    "high": 1589.0,
    "low": 1572.0,
    "volume": 37229478.0,
    "rate": 0.26,
    "compare": 4,
    "rate_open": 1.34,
    "rate_high": 1.34,
    "rate_low": 0.26,
    "rate_volume": 72.54
  },
  {
    "index": 7503,
    "date": "1995-03-27",
    "close": 1568.0,
    "open": 1570.0,
    "high": 1572.0,
    "low": 1536.0,
    "volume": 21577858.0,
    "rate": -0.38,
    "compare": -6,
    "rate_open": -0.25,
    "rate_high": -0.13,
    "rate_low": -2.41,
    "rate_volume": -46.97
  },
  {
    "index": 7502,
    "date": "1995-03-28",
    "close": 1574.0,
    "open": 1572.0,
    "high": 1607.0,
    "low": 1572.0,
    "volume": 40691158.0,
    "rate": 1.68,
    "compare": 26,
    "rate_open": 1.55,
    "rate_high": 3.81,
    "rate_low": 1.55,
    "rate_volume": 46.38
  },
  {
    "index": 7501,
    "date": "1995-03-29",
    "close": 1548.0,
    "open": 1577.0,
    "high": 1585.0,
    "low": 1546.0,
    "volume": 27798040.0,
    "rate": 2.58,
    "compare": 39,
    "rate_open": 4.51,
    "rate_high": 5.04,
    "rate_low": 2.45,
    "rate_volume": 56.87
  },
  {
    "index": 7500,
    "date": "1995-03-30",
    "close": 1509.0,
    "open": 1527.0,
    "high": 1548.0,
    "low": 1509.0,
    "volume": 17720688.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.19,
    "rate_high": 2.58,
    "rate_low": 0.0,
    "rate_volume": -36.54
  },
  {
    "index": 7499,
    "date": "1995-03-31",
    "close": 1509.0,
    "open": 1471.0,
    "high": 1510.0,
    "low": 1470.0,
    "volume": 27926307.0,
    "rate": 1.48,
    "compare": 22,
    "rate_open": -1.08,
    "rate_high": 1.55,
    "rate_low": -1.14,
    "rate_volume": 154.08
  },
  {
    "index": 7498,
    "date": "1995-04-01",
    "close": 1487.0,
    "open": 1513.0,
    "high": 1513.0,
    "low": 1473.0,
    "volume": 10991255.0,
    "rate": 0.47,
    "compare": 7,
    "rate_open": 2.23,
    "rate_high": 2.23,
    "rate_low": -0.47,
    "rate_volume": 9.84
  },
  {
    "index": 7497,
    "date": "1995-04-03",
    "close": 1480.0,
    "open": 1467.0,
    "high": 1487.0,
    "low": 1447.0,
    "volume": 10006348.0,
    "rate": -1.33,
    "compare": -20,
    "rate_open": -2.2,
    "rate_high": -0.87,
    "rate_low": -3.53,
    "rate_volume": 15.59
  },
  {
    "index": 7496,
    "date": "1995-04-04",
    "close": 1500.0,
    "open": 1467.0,
    "high": 1506.0,
    "low": 1467.0,
    "volume": 8656491.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.2,
    "rate_high": 0.4,
    "rate_low": -2.2,
    "rate_volume": -20.18
  },
  {
    "index": 7495,
    "date": "1995-04-06",
    "close": 1500.0,
    "open": 1506.0,
    "high": 1526.0,
    "low": 1500.0,
    "volume": 10845427.0,
    "rate": 1.83,
    "compare": 27,
    "rate_open": 2.24,
    "rate_high": 3.6,
    "rate_low": 1.83,
    "rate_volume": 49.26
  },
  {
    "index": 7494,
    "date": "1995-04-07",
    "close": 1473.0,
    "open": 1513.0,
    "high": 1513.0,
    "low": 1473.0,
    "volume": 7266169.0,
    "rate": 1.8,
    "compare": 26,
    "rate_open": 4.56,
    "rate_high": 4.56,
    "rate_low": 1.8,
    "rate_volume": 25.22
  },
  {
    "index": 7493,
    "date": "1995-04-08",
    "close": 1447.0,
    "open": 1473.0,
    "high": 1473.0,
    "low": 1447.0,
    "volume": 5802552.0,
    "rate": 0.42,
    "compare": 6,
    "rate_open": 2.22,
    "rate_high": 2.22,
    "rate_low": 0.42,
    "rate_volume": -44.61
  },
  {
    "index": 7492,
    "date": "1995-04-10",
    "close": 1441.0,
    "open": 1434.0,
    "high": 1480.0,
    "low": 1434.0,
    "volume": 10476660.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.49,
    "rate_high": 2.71,
    "rate_low": -0.49,
    "rate_volume": 9.18
  },
  {
    "index": 7491,
    "date": "1995-04-11",
    "close": 1441.0,
    "open": 1434.0,
    "high": 1447.0,
    "low": 1421.0,
    "volume": 9595588.0,
    "rate": 0.49,
    "compare": 7,
    "rate_open": 0.0,
    "rate_high": 0.91,
    "rate_low": -0.91,
    "rate_volume": 29.87
  },
  {
    "index": 7490,
    "date": "1995-04-12",
    "close": 1434.0,
    "open": 1454.0,
    "high": 1460.0,
    "low": 1434.0,
    "volume": 7388328.0,
    "rate": 0.42,
    "compare": 6,
    "rate_open": 1.82,
    "rate_high": 2.24,
    "rate_low": 0.42,
    "rate_volume": -43.17
  },
  {
    "index": 7489,
    "date": "1995-04-13",
    "close": 1428.0,
    "open": 1428.0,
    "high": 1434.0,
    "low": 1415.0,
    "volume": 13000006.0,
    "rate": -0.42,
    "compare": -6,
    "rate_open": -0.42,
    "rate_high": 0.0,
    "rate_low": -1.32,
    "rate_volume": -27.09
  },
  {
    "index": 7488,
    "date": "1995-04-14",
    "close": 1434.0,
    "open": 1388.0,
    "high": 1447.0,
    "low": 1375.0,
    "volume": 17829104.0,
    "rate": -1.38,
    "compare": -20,
    "rate_open": -4.54,
    "rate_high": -0.48,
    "rate_low": -5.43,
    "rate_volume": 93.15
  },
  {
    "index": 7487,
    "date": "1995-04-15",
    "close": 1454.0,
    "open": 1441.0,
    "high": 1454.0,
    "low": 1434.0,
    "volume": 9230638.0,
    "rate": -3.45,
    "compare": -52,
    "rate_open": -4.32,
    "rate_high": -3.45,
    "rate_low": -4.78,
    "rate_volume": -56.28
  },
  {
    "index": 7486,
    "date": "1995-04-17",
    "close": 1506.0,
    "open": 1467.0,
    "high": 1526.0,
    "low": 1467.0,
    "volume": 21111363.0,
    "rate": -1.7,
    "compare": -26,
    "rate_open": -4.24,
    "rate_high": -0.39,
    "rate_low": -4.24,
    "rate_volume": 17.6
  },
  {
    "index": 7485,
    "date": "1995-04-18",
    "close": 1532.0,
    "open": 1500.0,
    "high": 1552.0,
    "low": 1493.0,
    "volume": 17951263.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.09,
    "rate_high": 1.31,
    "rate_low": -2.55,
    "rate_volume": 33.22
  },
  {
    "index": 7484,
    "date": "1995-04-19",
    "close": 1532.0,
    "open": 1552.0,
    "high": 1559.0,
    "low": 1519.0,
    "volume": 13474900.0,
    "rate": -2.54,
    "compare": -40,
    "rate_open": -1.27,
    "rate_high": -0.83,
    "rate_low": -3.37,
    "rate_volume": -24.54
  },
  {
    "index": 7483,
    "date": "1995-04-20",
    "close": 1572.0,
    "open": 1539.0,
    "high": 1572.0,
    "low": 1532.0,
    "volume": 17858117.0,
    "rate": -5.47,
    "compare": -91,
    "rate_open": -7.46,
    "rate_high": -5.47,
    "rate_low": -7.88,
    "rate_volume": -52.02
  },
  {
    "index": 7482,
    "date": "1995-04-21",
    "close": 1663.0,
    "open": 1598.0,
    "high": 1663.0,
    "low": 1591.0,
    "volume": 37217262.0,
    "rate": 0.36,
    "compare": 6,
    "rate_open": -3.56,
    "rate_high": 0.36,
    "rate_low": -3.98,
    "rate_volume": 120.56
  },
  {
    "index": 7481,
    "date": "1995-04-22",
    "close": 1657.0,
    "open": 1663.0,
    "high": 1696.0,
    "low": 1637.0,
    "volume": 16873973.0,
    "rate": 3.3,
    "compare": 53,
    "rate_open": 3.68,
    "rate_high": 5.74,
    "rate_low": 2.06,
    "rate_volume": 0.24
  },
  {
    "index": 7480,
    "date": "1995-04-24",
    "close": 1604.0,
    "open": 1657.0,
    "high": 1657.0,
    "low": 1604.0,
    "volume": 16834272.0,
    "rate": 1.2,
    "compare": 19,
    "rate_open": 4.54,
    "rate_high": 4.54,
    "rate_low": 1.2,
    "rate_volume": -11.86
  },
  {
    "index": 7479,
    "date": "1995-04-25",
    "close": 1585.0,
    "open": 1585.0,
    "high": 1598.0,
    "low": 1552.0,
    "volume": 19100321.0,
    "rate": -1.61,
    "compare": -26,
    "rate_open": -1.61,
    "rate_high": -0.81,
    "rate_low": -3.66,
    "rate_volume": -57.22
  },
  {
    "index": 7478,
    "date": "1995-04-26",
    "close": 1611.0,
    "open": 1572.0,
    "high": 1677.0,
    "low": 1559.0,
    "volume": 44652926.0,
    "rate": 2.48,
    "compare": 39,
    "rate_open": 0.0,
    "rate_high": 6.68,
    "rate_low": -0.83,
    "rate_volume": 113.66
  },
  {
    "index": 7477,
    "date": "1995-04-27",
    "close": 1572.0,
    "open": 1611.0,
    "high": 1611.0,
    "low": 1546.0,
    "volume": 20899112.0,
    "rate": -2.0,
    "compare": -32,
    "rate_open": 0.44,
    "rate_high": 0.44,
    "rate_low": -3.62,
    "rate_volume": 21.8
  },
  {
    "index": 7476,
    "date": "1995-04-28",
    "close": 1604.0,
    "open": 1585.0,
    "high": 1611.0,
    "low": 1552.0,
    "volume": 17158756.0,
    "rate": 1.65,
    "compare": 26,
    "rate_open": 0.44,
    "rate_high": 2.09,
    "rate_low": -1.65,
    "rate_volume": 69.37
  },
  {
    "index": 7475,
    "date": "1995-04-29",
    "close": 1578.0,
    "open": 1611.0,
    "high": 1618.0,
    "low": 1578.0,
    "volume": 10130797.0,
    "rate": 0.83,
    "compare": 13,
    "rate_open": 2.94,
    "rate_high": 3.39,
    "rate_low": 0.83,
    "rate_volume": -4.92
  },
  {
    "index": 7474,
    "date": "1995-05-02",
    "close": 1565.0,
    "open": 1585.0,
    "high": 1585.0,
    "low": 1552.0,
    "volume": 10655317.0,
    "rate": -3.28,
    "compare": -53,
    "rate_open": -2.04,
    "rate_high": -2.04,
    "rate_low": -4.08,
    "rate_volume": -63.56
  },
  {
    "index": 7473,
    "date": "1995-05-03",
    "close": 1618.0,
    "open": 1565.0,
    "high": 1657.0,
    "low": 1565.0,
    "volume": 29240280.0,
    "rate": 0.87,
    "compare": 14,
    "rate_open": -2.43,
    "rate_high": 3.3,
    "rate_low": -2.43,
    "rate_volume": 118.11
  },
  {
    "index": 7472,
    "date": "1995-05-04",
    "close": 1604.0,
    "open": 1624.0,
    "high": 1631.0,
    "low": 1598.0,
    "volume": 13406185.0,
    "rate": 0.38,
    "compare": 6,
    "rate_open": 1.63,
    "rate_high": 2.07,
    "rate_low": 0.0,
    "rate_volume": 270.13
  },
  {
    "index": 7471,
    "date": "1995-05-06",
    "close": 1598.0,
    "open": 1598.0,
    "high": 1618.0,
    "low": 1598.0,
    "volume": 3622014.0,
    "rate": 0.82,
    "compare": 13,
    "rate_open": 0.82,
    "rate_high": 2.08,
    "rate_low": 0.82,
    "rate_volume": -48.33
  },
  {
    "index": 7470,
    "date": "1995-05-08",
    "close": 1585.0,
    "open": 1598.0,
    "high": 1598.0,
    "low": 1578.0,
    "volume": 7009635.0,
    "rate": 1.28,
    "compare": 20,
    "rate_open": 2.11,
    "rate_high": 2.11,
    "rate_low": 0.83,
    "rate_volume": -67.06
  },
  {
    "index": 7469,
    "date": "1995-05-09",
    "close": 1565.0,
    "open": 1585.0,
    "high": 1598.0,
    "low": 1552.0,
    "volume": 21280859.0,
    "rate": 2.15,
    "compare": 33,
    "rate_open": 3.46,
    "rate_high": 4.31,
    "rate_low": 1.31,
    "rate_volume": 91.58
  },
  {
    "index": 7468,
    "date": "1995-05-10",
    "close": 1532.0,
    "open": 1565.0,
    "high": 1572.0,
    "low": 1526.0,
    "volume": 11108069.0,
    "rate": 3.03,
    "compare": 45,
    "rate_open": 5.25,
    "rate_high": 5.72,
    "rate_low": 2.62,
    "rate_volume": -20.02
  },
  {
    "index": 7467,
    "date": "1995-05-11",
    "close": 1487.0,
    "open": 1519.0,
    "high": 1526.0,
    "low": 1480.0,
    "volume": 13888713.0,
    "rate": -0.87,
    "compare": -13,
    "rate_open": 1.27,
    "rate_high": 1.73,
    "rate_low": -1.33,
    "rate_volume": 42.98
  },
  {
    "index": 7466,
    "date": "1995-05-12",
    "close": 1500.0,
    "open": 1487.0,
    "high": 1506.0,
    "low": 1467.0,
    "volume": 9713930.0,
    "rate": 2.74,
    "compare": 40,
    "rate_open": 1.85,
    "rate_high": 3.15,
    "rate_low": 0.48,
    "rate_volume": 35.67
  },
  {
    "index": 7465,
    "date": "1995-05-13",
    "close": 1460.0,
    "open": 1500.0,
    "high": 1506.0,
    "low": 1460.0,
    "volume": 7160043.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.74,
    "rate_high": 3.15,
    "rate_low": 0.0,
    "rate_volume": 31.27
  },
  {
    "index": 7464,
    "date": "1995-05-15",
    "close": 1460.0,
    "open": 1467.0,
    "high": 1473.0,
    "low": 1447.0,
    "volume": 5454399.0,
    "rate": -0.88,
    "compare": -13,
    "rate_open": -0.41,
    "rate_high": 0.0,
    "rate_low": -1.77,
    "rate_volume": -9.83
  },
  {
    "index": 7463,
    "date": "1995-05-16",
    "close": 1473.0,
    "open": 1473.0,
    "high": 1487.0,
    "low": 1454.0,
    "volume": 6049160.0,
    "rate": -2.19,
    "compare": -33,
    "rate_open": -2.19,
    "rate_high": -1.26,
    "rate_low": -3.45,
    "rate_volume": -13.6
  },
  {
    "index": 7462,
    "date": "1995-05-17",
    "close": 1506.0,
    "open": 1487.0,
    "high": 1519.0,
    "low": 1480.0,
    "volume": 7001237.0,
    "rate": 1.28,
    "compare": 19,
    "rate_open": 0.0,
    "rate_high": 2.15,
    "rate_low": -0.47,
    "rate_volume": 59.87
  },
  {
    "index": 7461,
    "date": "1995-05-18",
    "close": 1487.0,
    "open": 1506.0,
    "high": 1506.0,
    "low": 1487.0,
    "volume": 4379400.0,
    "rate": 0.95,
    "compare": 14,
    "rate_open": 2.24,
    "rate_high": 2.24,
    "rate_low": 0.95,
    "rate_volume": -33.38
  },
  {
    "index": 7460,
    "date": "1995-05-19",
    "close": 1473.0,
    "open": 1487.0,
    "high": 1500.0,
    "low": 1467.0,
    "volume": 6573680.0,
    "rate": -0.94,
    "compare": -14,
    "rate_open": 0.0,
    "rate_high": 0.87,
    "rate_low": -1.34,
    "rate_volume": 115.74
  },
  {
    "index": 7459,
    "date": "1995-05-20",
    "close": 1487.0,
    "open": 1473.0,
    "high": 1487.0,
    "low": 1467.0,
    "volume": 3047103.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.94,
    "rate_high": 0.0,
    "rate_low": -1.34,
    "rate_volume": -23.76
  },
  {
    "index": 7458,
    "date": "1995-05-22",
    "close": 1487.0,
    "open": 1487.0,
    "high": 1500.0,
    "low": 1480.0,
    "volume": 3996889.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.87,
    "rate_low": -0.47,
    "rate_volume": -0.7
  },
  {
    "index": 7457,
    "date": "1995-05-23",
    "close": 1487.0,
    "open": 1487.0,
    "high": 1500.0,
    "low": 1480.0,
    "volume": 4025139.0,
    "rate": 0.95,
    "compare": 14,
    "rate_open": 0.95,
    "rate_high": 1.83,
    "rate_low": 0.48,
    "rate_volume": -50.4
  },
  {
    "index": 7456,
    "date": "1995-05-24",
    "close": 1473.0,
    "open": 1493.0,
    "high": 1493.0,
    "low": 1467.0,
    "volume": 8115174.0,
    "rate": 0.89,
    "compare": 13,
    "rate_open": 2.26,
    "rate_high": 2.26,
    "rate_low": 0.48,
    "rate_volume": 1.31
  },
  {
    "index": 7455,
    "date": "1995-05-25",
    "close": 1460.0,
    "open": 1467.0,
    "high": 1473.0,
    "low": 1441.0,
    "volume": 8010575.0,
    "rate": 3.18,
    "compare": 45,
    "rate_open": 3.67,
    "rate_high": 4.1,
    "rate_low": 1.84,
    "rate_volume": 4.13
  },
  {
    "index": 7454,
    "date": "1995-05-26",
    "close": 1415.0,
    "open": 1460.0,
    "high": 1460.0,
    "low": 1415.0,
    "volume": 7692962.0,
    "rate": 1.95,
    "compare": 27,
    "rate_open": 5.19,
    "rate_high": 5.19,
    "rate_low": 1.95,
    "rate_volume": 54.9
  },
  {
    "index": 7453,
    "date": "1995-05-27",
    "close": 1388.0,
    "open": 1401.0,
    "high": 1415.0,
    "low": 1388.0,
    "volume": 4966526.0,
    "rate": -4.93,
    "compare": -72,
    "rate_open": -4.04,
    "rate_high": -3.08,
    "rate_low": -4.93,
    "rate_volume": -64.01
  },
  {
    "index": 7452,
    "date": "1995-05-29",
    "close": 1460.0,
    "open": 1441.0,
    "high": 1460.0,
    "low": 1415.0,
    "volume": 13797857.0,
    "rate": 2.24,
    "compare": 32,
    "rate_open": 0.91,
    "rate_high": 2.24,
    "rate_low": -0.91,
    "rate_volume": 129.87
  },
  {
    "index": 7451,
    "date": "1995-05-30",
    "close": 1428.0,
    "open": 1454.0,
    "high": 1454.0,
    "low": 1428.0,
    "volume": 6002587.0,
    "rate": -1.31,
    "compare": -19,
    "rate_open": 0.48,
    "rate_high": 0.48,
    "rate_low": -1.31,
    "rate_volume": 11.25
  },
  {
    "index": 7450,
    "date": "1995-05-31",
    "close": 1447.0,
    "open": 1415.0,
    "high": 1447.0,
    "low": 1415.0,
    "volume": 5395610.0,
    "rate": -2.23,
    "compare": -33,
    "rate_open": -4.39,
    "rate_high": -2.23,
    "rate_low": -4.39,
    "rate_volume": 0.54
  },
  {
    "index": 7449,
    "date": "1995-06-01",
    "close": 1480.0,
    "open": 1460.0,
    "high": 1480.0,
    "low": 1460.0,
    "volume": 5366597.0,
    "rate": -3.39,
    "compare": -52,
    "rate_open": -4.7,
    "rate_high": -3.39,
    "rate_low": -4.7,
    "rate_volume": -60.65
  },
  {
    "index": 7448,
    "date": "1995-06-02",
    "close": 1532.0,
    "open": 1487.0,
    "high": 1552.0,
    "low": 1487.0,
    "volume": 13639814.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.94,
    "rate_high": 1.31,
    "rate_low": -2.94,
    "rate_volume": 139.96
  },
  {
    "index": 7447,
    "date": "1995-06-03",
    "close": 1532.0,
    "open": 1532.0,
    "high": 1546.0,
    "low": 1513.0,
    "volume": 5684210.0,
    "rate": -3.34,
    "compare": -53,
    "rate_open": -3.34,
    "rate_high": -2.46,
    "rate_low": -4.54,
    "rate_volume": -65.36
  },
  {
    "index": 7446,
    "date": "1995-06-05",
    "close": 1585.0,
    "open": 1532.0,
    "high": 1585.0,
    "low": 1532.0,
    "volume": 16407479.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -3.34,
    "rate_high": 0.0,
    "rate_low": -3.34,
    "rate_volume": 12.17
  },
  {
    "index": 7445,
    "date": "1995-06-07",
    "close": 1585.0,
    "open": 1598.0,
    "high": 1604.0,
    "low": 1559.0,
    "volume": 14627775.0,
    "rate": 1.28,
    "compare": 20,
    "rate_open": 2.11,
    "rate_high": 2.49,
    "rate_low": -0.38,
    "rate_volume": -41.15
  },
  {
    "index": 7444,
    "date": "1995-06-08",
    "close": 1565.0,
    "open": 1591.0,
    "high": 1604.0,
    "low": 1565.0,
    "volume": 24857826.0,
    "rate": 0.38,
    "compare": 6,
    "rate_open": 2.05,
    "rate_high": 2.89,
    "rate_low": 0.38,
    "rate_volume": -5.38
  },
  {
    "index": 7443,
    "date": "1995-06-09",
    "close": 1559.0,
    "open": 1559.0,
    "high": 1578.0,
    "low": 1539.0,
    "volume": 26271817.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 1.22,
    "rate_low": -1.28,
    "rate_volume": 164.63
  },
  {
    "index": 7442,
    "date": "1995-06-10",
    "close": 1559.0,
    "open": 1559.0,
    "high": 1578.0,
    "low": 1552.0,
    "volume": 9927708.0,
    "rate": -0.83,
    "compare": -13,
    "rate_open": -0.83,
    "rate_high": 0.38,
    "rate_low": -1.27,
    "rate_volume": -36.42
  },
  {
    "index": 7441,
    "date": "1995-06-12",
    "close": 1572.0,
    "open": 1565.0,
    "high": 1572.0,
    "low": 1552.0,
    "volume": 15614972.0,
    "rate": 0.45,
    "compare": 7,
    "rate_open": 0.0,
    "rate_high": 0.45,
    "rate_low": -0.83,
    "rate_volume": 26.92
  },
  {
    "index": 7440,
    "date": "1995-06-13",
    "close": 1565.0,
    "open": 1572.0,
    "high": 1591.0,
    "low": 1565.0,
    "volume": 12302937.0,
    "rate": 0.84,
    "compare": 13,
    "rate_open": 1.29,
    "rate_high": 2.51,
    "rate_low": 0.84,
    "rate_volume": 20.45
  },
  {
    "index": 7439,
    "date": "1995-06-14",
    "close": 1552.0,
    "open": 1572.0,
    "high": 1572.0,
    "low": 1552.0,
    "volume": 10214018.0,
    "rate": 2.17,
    "compare": 33,
    "rate_open": 3.49,
    "rate_high": 3.49,
    "rate_low": 2.17,
    "rate_volume": -40.89
  },
  {
    "index": 7438,
    "date": "1995-06-15",
    "close": 1519.0,
    "open": 1546.0,
    "high": 1546.0,
    "low": 1513.0,
    "volume": 17280915.0,
    "rate": -0.46,
    "compare": -7,
    "rate_open": 1.31,
    "rate_high": 1.31,
    "rate_low": -0.85,
    "rate_volume": 79.39
  },
  {
    "index": 7437,
    "date": "1995-06-16",
    "close": 1526.0,
    "open": 1519.0,
    "high": 1532.0,
    "low": 1513.0,
    "volume": 9632999.0,
    "rate": -1.29,
    "compare": -20,
    "rate_open": -1.75,
    "rate_high": -0.91,
    "rate_low": -2.13,
    "rate_volume": 116.16
  },
  {
    "index": 7436,
    "date": "1995-06-17",
    "close": 1546.0,
    "open": 1526.0,
    "high": 1552.0,
    "low": 1526.0,
    "volume": 4456512.0,
    "rate": -0.83,
    "compare": -13,
    "rate_open": -2.12,
    "rate_high": -0.45,
    "rate_low": -2.12,
    "rate_volume": -44.49
  },
  {
    "index": 7435,
    "date": "1995-06-19",
    "close": 1559.0,
    "open": 1552.0,
    "high": 1572.0,
    "low": 1546.0,
    "volume": 8028899.0,
    "rate": 0.84,
    "compare": 13,
    "rate_open": 0.39,
    "rate_high": 1.68,
    "rate_low": 0.0,
    "rate_volume": -7.26
  },
  {
    "index": 7434,
    "date": "1995-06-20",
    "close": 1546.0,
    "open": 1565.0,
    "high": 1565.0,
    "low": 1539.0,
    "volume": 8657255.0,
    "rate": 1.78,
    "compare": 27,
    "rate_open": 3.03,
    "rate_high": 3.03,
    "rate_low": 1.32,
    "rate_volume": 12.61
  },
  {
    "index": 7433,
    "date": "1995-06-21",
    "close": 1519.0,
    "open": 1539.0,
    "high": 1546.0,
    "low": 1519.0,
    "volume": 7687618.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.32,
    "rate_high": 1.78,
    "rate_low": 0.0,
    "rate_volume": 1.88
  },
  {
    "index": 7432,
    "date": "1995-06-22",
    "close": 1519.0,
    "open": 1519.0,
    "high": 1532.0,
    "low": 1506.0,
    "volume": 7545608.0,
    "rate": -0.85,
    "compare": -13,
    "rate_open": -0.85,
    "rate_high": 0.0,
    "rate_low": -1.7,
    "rate_volume": -45.1
  },
  {
    "index": 7431,
    "date": "1995-06-23",
    "close": 1532.0,
    "open": 1519.0,
    "high": 1539.0,
    "low": 1513.0,
    "volume": 13745176.0,
    "rate": 0.86,
    "compare": 13,
    "rate_open": 0.0,
    "rate_high": 1.32,
    "rate_low": -0.39,
    "rate_volume": 15.5
  },
  {
    "index": 7430,
    "date": "1995-06-24",
    "close": 1519.0,
    "open": 1526.0,
    "high": 1539.0,
    "low": 1519.0,
    "volume": 11900576.0,
    "rate": 0.4,
    "compare": 6,
    "rate_open": 0.86,
    "rate_high": 1.72,
    "rate_low": 0.4,
    "rate_volume": -68.7
  },
  {
    "index": 7429,
    "date": "1995-06-26",
    "close": 1513.0,
    "open": 1519.0,
    "high": 1532.0,
    "low": 1513.0,
    "volume": 38025801.0,
    "rate": -4.12,
    "compare": -65,
    "rate_open": -3.74,
    "rate_high": -2.92,
    "rate_low": -4.12,
    "rate_volume": 37.46
  },
  {
    "index": 7428,
    "date": "1995-06-28",
    "close": 1578.0,
    "open": 1506.0,
    "high": 1598.0,
    "low": 1506.0,
    "volume": 27663666.0,
    "rate": -0.44,
    "compare": -7,
    "rate_open": -4.98,
    "rate_high": 0.82,
    "rate_low": -4.98,
    "rate_volume": 34.24
  },
  {
    "index": 7427,
    "date": "1995-06-29",
    "close": 1585.0,
    "open": 1585.0,
    "high": 1598.0,
    "low": 1572.0,
    "volume": 20608221.0,
    "rate": -0.81,
    "compare": -13,
    "rate_open": -0.81,
    "rate_high": 0.0,
    "rate_low": -1.63,
    "rate_volume": 17.44
  },
  {
    "index": 7426,
    "date": "1995-06-30",
    "close": 1598.0,
    "open": 1591.0,
    "high": 1637.0,
    "low": 1591.0,
    "volume": 17548138.0,
    "rate": 1.27,
    "compare": 20,
    "rate_open": 0.82,
    "rate_high": 3.74,
    "rate_low": 0.82,
    "rate_volume": -37.59
  },
  {
    "index": 7425,
    "date": "1995-07-01",
    "close": 1578.0,
    "open": 1598.0,
    "high": 1624.0,
    "low": 1578.0,
    "volume": 28119471.0,
    "rate": -1.25,
    "compare": -20,
    "rate_open": 0.0,
    "rate_high": 1.63,
    "rate_low": -1.25,
    "rate_volume": -60.61
  },
  {
    "index": 7424,
    "date": "1995-07-03",
    "close": 1598.0,
    "open": 1591.0,
    "high": 1611.0,
    "low": 1546.0,
    "volume": 71386657.0,
    "rate": 2.5,
    "compare": 39,
    "rate_open": 2.05,
    "rate_high": 3.34,
    "rate_low": -0.83,
    "rate_volume": 721.69
  },
  {
    "index": 7423,
    "date": "1995-07-04",
    "close": 1559.0,
    "open": 1572.0,
    "high": 1572.0,
    "low": 1552.0,
    "volume": 8687794.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.83,
    "rate_high": 0.83,
    "rate_low": -0.45,
    "rate_volume": -4.63
  },
  {
    "index": 7422,
    "date": "1995-07-05",
    "close": 1559.0,
    "open": 1552.0,
    "high": 1572.0,
    "low": 1546.0,
    "volume": 9110006.0,
    "rate": -3.65,
    "compare": -59,
    "rate_open": -4.08,
    "rate_high": -2.84,
    "rate_low": -4.45,
    "rate_volume": -34.14
  },
  {
    "index": 7421,
    "date": "1995-07-06",
    "close": 1618.0,
    "open": 1572.0,
    "high": 1618.0,
    "low": 1565.0,
    "volume": 13832215.0,
    "rate": -5.32,
    "compare": -91,
    "rate_open": -8.02,
    "rate_high": -5.32,
    "rate_low": -8.43,
    "rate_volume": -64.0
  },
  {
    "index": 7420,
    "date": "1995-07-07",
    "close": 1709.0,
    "open": 1637.0,
    "high": 1709.0,
    "low": 1624.0,
    "volume": 38425872.0,
    "rate": -3.34,
    "compare": -59,
    "rate_open": -7.41,
    "rate_high": -3.34,
    "rate_low": -8.14,
    "rate_volume": 44.05
  },
  {
    "index": 7419,
    "date": "1995-07-08",
    "close": 1768.0,
    "open": 1762.0,
    "high": 1781.0,
    "low": 1742.0,
    "volume": 26674941.0,
    "rate": -5.61,
    "compare": -105,
    "rate_open": -5.93,
    "rate_high": -4.91,
    "rate_low": -6.99,
    "rate_volume": 0.29
  },
  {
    "index": 7418,
    "date": "1995-07-10",
    "close": 1873.0,
    "open": 1781.0,
    "high": 1873.0,
    "low": 1755.0,
    "volume": 26597828.0,
    "rate": -0.69,
    "compare": -13,
    "rate_open": -5.57,
    "rate_high": -0.69,
    "rate_low": -6.95,
    "rate_volume": -24.43
  },
  {
    "index": 7417,
    "date": "1995-07-11",
    "close": 1886.0,
    "open": 1919.0,
    "high": 1965.0,
    "low": 1873.0,
    "volume": 35195531.0,
    "rate": -1.05,
    "compare": -20,
    "rate_open": 0.68,
    "rate_high": 3.1,
    "rate_low": -1.73,
    "rate_volume": 45.1
  },
  {
    "index": 7416,
    "date": "1995-07-12",
    "close": 1906.0,
    "open": 1912.0,
    "high": 1925.0,
    "low": 1866.0,
    "volume": 24255430.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.31,
    "rate_high": 1.0,
    "rate_low": -2.1,
    "rate_volume": -16.41
  },
  {
    "index": 7415,
    "date": "1995-07-13",
    "close": 1906.0,
    "open": 1938.0,
    "high": 2004.0,
    "low": 1906.0,
    "volume": 29016576.0,
    "rate": 4.67,
    "compare": 85,
    "rate_open": 6.43,
    "rate_high": 10.05,
    "rate_low": 4.67,
    "rate_volume": 41.22
  },
  {
    "index": 7414,
    "date": "1995-07-14",
    "close": 1821.0,
    "open": 1906.0,
    "high": 1912.0,
    "low": 1821.0,
    "volume": 20547141.0,
    "rate": 0.77,
    "compare": 14,
    "rate_open": 5.48,
    "rate_high": 5.81,
    "rate_low": 0.77,
    "rate_volume": 45.56
  },
  {
    "index": 7413,
    "date": "1995-07-15",
    "close": 1807.0,
    "open": 1807.0,
    "high": 1847.0,
    "low": 1807.0,
    "volume": 14115471.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 2.21,
    "rate_low": 0.0,
    "rate_volume": -4.49
  },
  {
    "index": 7412,
    "date": "1995-07-18",
    "close": 1807.0,
    "open": 1807.0,
    "high": 1834.0,
    "low": 1794.0,
    "volume": 14778947.0,
    "rate": -2.85,
    "compare": -53,
    "rate_open": -2.85,
    "rate_high": -1.4,
    "rate_low": -3.55,
    "rate_volume": -14.57
  },
  {
    "index": 7411,
    "date": "1995-07-19",
    "close": 1860.0,
    "open": 1807.0,
    "high": 1873.0,
    "low": 1807.0,
    "volume": 17299239.0,
    "rate": 2.54,
    "compare": 46,
    "rate_open": -0.39,
    "rate_high": 3.25,
    "rate_low": -0.39,
    "rate_volume": -30.95
  },
  {
    "index": 7410,
    "date": "1995-07-20",
    "close": 1814.0,
    "open": 1866.0,
    "high": 1886.0,
    "low": 1781.0,
    "volume": 25053281.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.87,
    "rate_high": 3.97,
    "rate_low": -1.82,
    "rate_volume": 97.44
  },
  {
    "index": 7409,
    "date": "1995-07-21",
    "close": 1814.0,
    "open": 1814.0,
    "high": 1834.0,
    "low": 1794.0,
    "volume": 12689265.0,
    "rate": -0.38,
    "compare": -7,
    "rate_open": -0.38,
    "rate_high": 0.71,
    "rate_low": -1.48,
    "rate_volume": -4.29
  },
  {
    "index": 7408,
    "date": "1995-07-22",
    "close": 1821.0,
    "open": 1827.0,
    "high": 1847.0,
    "low": 1814.0,
    "volume": 13258067.0,
    "rate": -1.73,
    "compare": -32,
    "rate_open": -1.4,
    "rate_high": -0.32,
    "rate_low": -2.1,
    "rate_volume": 51.16
  },
  {
    "index": 7407,
    "date": "1995-07-24",
    "close": 1853.0,
    "open": 1821.0,
    "high": 1860.0,
    "low": 1814.0,
    "volume": 8771015.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.73,
    "rate_high": 0.38,
    "rate_low": -2.1,
    "rate_volume": -39.7
  },
  {
    "index": 7406,
    "date": "1995-07-25",
    "close": 1853.0,
    "open": 1860.0,
    "high": 1873.0,
    "low": 1847.0,
    "volume": 14546081.0,
    "rate": 1.76,
    "compare": 32,
    "rate_open": 2.14,
    "rate_high": 2.86,
    "rate_low": 1.43,
    "rate_volume": 1.51
  },
  {
    "index": 7405,
    "date": "1995-07-26",
    "close": 1821.0,
    "open": 1860.0,
    "high": 1866.0,
    "low": 1821.0,
    "volume": 14329249.0,
    "rate": -0.33,
    "compare": -6,
    "rate_open": 1.81,
    "rate_high": 2.13,
    "rate_low": -0.33,
    "rate_volume": -22.29
  },
  {
    "index": 7404,
    "date": "1995-07-27",
    "close": 1827.0,
    "open": 1834.0,
    "high": 1840.0,
    "low": 1814.0,
    "volume": 18439135.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.38,
    "rate_high": 0.71,
    "rate_low": -0.71,
    "rate_volume": 58.14
  },
  {
    "index": 7403,
    "date": "1995-07-28",
    "close": 1827.0,
    "open": 1827.0,
    "high": 1834.0,
    "low": 1814.0,
    "volume": 11660075.0,
    "rate": 0.33,
    "compare": 6,
    "rate_open": 0.33,
    "rate_high": 0.71,
    "rate_low": -0.38,
    "rate_volume": -72.04
  },
  {
    "index": 7402,
    "date": "1995-07-29",
    "close": 1821.0,
    "open": 1827.0,
    "high": 1840.0,
    "low": 1821.0,
    "volume": 41705077.0,
    "rate": -0.71,
    "compare": -13,
    "rate_open": -0.38,
    "rate_high": 0.33,
    "rate_low": -0.71,
    "rate_volume": -0.97
  },
  {
    "index": 7401,
    "date": "1995-07-31",
    "close": 1834.0,
    "open": 1821.0,
    "high": 1834.0,
    "low": 1821.0,
    "volume": 42115073.0,
    "rate": -1.4,
    "compare": -26,
    "rate_open": -2.1,
    "rate_high": -1.4,
    "rate_low": -2.1,
    "rate_volume": 205.72
  },
  {
    "index": 7400,
    "date": "1995-08-01",
    "close": 1860.0,
    "open": 1847.0,
    "high": 1906.0,
    "low": 1847.0,
    "volume": 13775716.0,
    "rate": 1.81,
    "compare": 33,
    "rate_open": 1.09,
    "rate_high": 4.32,
    "rate_low": 1.09,
    "rate_volume": 32.67
  },
  {
    "index": 7399,
    "date": "1995-08-02",
    "close": 1827.0,
    "open": 1860.0,
    "high": 1866.0,
    "low": 1814.0,
    "volume": 10383514.0,
    "rate": 3.34,
    "compare": 59,
    "rate_open": 5.2,
    "rate_high": 5.54,
    "rate_low": 2.6,
    "rate_volume": -32.84
  },
  {
    "index": 7398,
    "date": "1995-08-03",
    "close": 1768.0,
    "open": 1827.0,
    "high": 1827.0,
    "low": 1755.0,
    "volume": 15460747.0,
    "rate": 3.82,
    "compare": 65,
    "rate_open": 7.28,
    "rate_high": 7.28,
    "rate_low": 3.05,
    "rate_volume": -28.85
  },
  {
    "index": 7397,
    "date": "1995-08-04",
    "close": 1703.0,
    "open": 1755.0,
    "high": 1762.0,
    "low": 1683.0,
    "volume": 21728266.0,
    "rate": 0.41,
    "compare": 7,
    "rate_open": 3.48,
    "rate_high": 3.89,
    "rate_low": -0.77,
    "rate_volume": 234.73
  },
  {
    "index": 7396,
    "date": "1995-08-05",
    "close": 1696.0,
    "open": 1716.0,
    "high": 1716.0,
    "low": 1690.0,
    "volume": 6491223.0,
    "rate": -0.41,
    "compare": -7,
    "rate_open": 0.76,
    "rate_high": 0.76,
    "rate_low": -0.76,
    "rate_volume": 10.22
  },
  {
    "index": 7395,
    "date": "1995-08-07",
    "close": 1703.0,
    "open": 1683.0,
    "high": 1722.0,
    "low": 1677.0,
    "volume": 5889590.0,
    "rate": -0.76,
    "compare": -13,
    "rate_open": -1.92,
    "rate_high": 0.35,
    "rate_low": -2.27,
    "rate_volume": -6.32
  },
  {
    "index": 7394,
    "date": "1995-08-08",
    "close": 1716.0,
    "open": 1742.0,
    "high": 1742.0,
    "low": 1696.0,
    "volume": 6286607.0,
    "rate": -4.03,
    "compare": -72,
    "rate_open": -2.57,
    "rate_high": -2.57,
    "rate_low": -5.15,
    "rate_volume": -37.97
  },
  {
    "index": 7393,
    "date": "1995-08-09",
    "close": 1788.0,
    "open": 1722.0,
    "high": 1788.0,
    "low": 1722.0,
    "volume": 10135378.0,
    "rate": 3.41,
    "compare": 59,
    "rate_open": -0.4,
    "rate_high": 3.41,
    "rate_low": -0.4,
    "rate_volume": 19.41
  },
  {
    "index": 7392,
    "date": "1995-08-10",
    "close": 1729.0,
    "open": 1807.0,
    "high": 1807.0,
    "low": 1729.0,
    "volume": 8487759.0,
    "rate": 1.53,
    "compare": 26,
    "rate_open": 6.11,
    "rate_high": 6.11,
    "rate_low": 1.53,
    "rate_volume": -21.12
  },
  {
    "index": 7391,
    "date": "1995-08-11",
    "close": 1703.0,
    "open": 1729.0,
    "high": 1729.0,
    "low": 1690.0,
    "volume": 10759916.0,
    "rate": -1.5,
    "compare": -26,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -2.26,
    "rate_volume": 72.43
  },
  {
    "index": 7390,
    "date": "1995-08-12",
    "close": 1729.0,
    "open": 1703.0,
    "high": 1729.0,
    "low": 1696.0,
    "volume": 6240034.0,
    "rate": -0.35,
    "compare": -6,
    "rate_open": -1.84,
    "rate_high": -0.35,
    "rate_low": -2.25,
    "rate_volume": -3.42
  },
  {
    "index": 7389,
    "date": "1995-08-14",
    "close": 1735.0,
    "open": 1742.0,
    "high": 1762.0,
    "low": 1735.0,
    "volume": 6460683.0,
    "rate": 1.11,
    "compare": 19,
    "rate_open": 1.52,
    "rate_high": 2.68,
    "rate_low": 1.11,
    "rate_volume": 8.84
  },
  {
    "index": 7388,
    "date": "1995-08-16",
    "close": 1716.0,
    "open": 1768.0,
    "high": 1775.0,
    "low": 1703.0,
    "volume": 5936163.0,
    "rate": -1.49,
    "compare": -26,
    "rate_open": 1.49,
    "rate_high": 1.89,
    "rate_low": -2.24,
    "rate_volume": -51.42
  },
  {
    "index": 7387,
    "date": "1995-08-17",
    "close": 1742.0,
    "open": 1709.0,
    "high": 1742.0,
    "low": 1690.0,
    "volume": 12218189.0,
    "rate": 1.16,
    "compare": 20,
    "rate_open": -0.75,
    "rate_high": 1.16,
    "rate_low": -1.86,
    "rate_volume": 49.41
  },
  {
    "index": 7386,
    "date": "1995-08-18",
    "close": 1722.0,
    "open": 1735.0,
    "high": 1742.0,
    "low": 1716.0,
    "volume": 8177781.0,
    "rate": -0.4,
    "compare": -7,
    "rate_open": 0.35,
    "rate_high": 0.75,
    "rate_low": -0.75,
    "rate_volume": 96.28
  },
  {
    "index": 7385,
    "date": "1995-08-19",
    "close": 1729.0,
    "open": 1729.0,
    "high": 1735.0,
    "low": 1722.0,
    "volume": 4166385.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.35,
    "rate_low": -0.4,
    "rate_volume": -29.42
  },
  {
    "index": 7384,
    "date": "1995-08-21",
    "close": 1729.0,
    "open": 1729.0,
    "high": 1742.0,
    "low": 1703.0,
    "volume": 5903333.0,
    "rate": -0.75,
    "compare": -13,
    "rate_open": -0.75,
    "rate_high": 0.0,
    "rate_low": -2.24,
    "rate_volume": -30.9
  },
  {
    "index": 7383,
    "date": "1995-08-22",
    "close": 1742.0,
    "open": 1742.0,
    "high": 1768.0,
    "low": 1729.0,
    "volume": 8543494.0,
    "rate": -1.47,
    "compare": -26,
    "rate_open": -1.47,
    "rate_high": 0.0,
    "rate_low": -2.21,
    "rate_volume": -32.69
  },
  {
    "index": 7382,
    "date": "1995-08-23",
    "close": 1768.0,
    "open": 1749.0,
    "high": 1801.0,
    "low": 1749.0,
    "volume": 12693082.0,
    "rate": -0.73,
    "compare": -13,
    "rate_open": -1.8,
    "rate_high": 1.12,
    "rate_low": -1.8,
    "rate_volume": 24.0
  },
  {
    "index": 7381,
    "date": "1995-08-24",
    "close": 1781.0,
    "open": 1781.0,
    "high": 1794.0,
    "low": 1768.0,
    "volume": 10236159.0,
    "rate": -1.44,
    "compare": -26,
    "rate_open": -1.44,
    "rate_high": -0.72,
    "rate_low": -2.16,
    "rate_volume": -31.68
  },
  {
    "index": 7380,
    "date": "1995-08-25",
    "close": 1807.0,
    "open": 1794.0,
    "high": 1847.0,
    "low": 1781.0,
    "volume": 14982036.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.72,
    "rate_high": 2.21,
    "rate_low": -1.44,
    "rate_volume": 119.82
  },
  {
    "index": 7379,
    "date": "1995-08-26",
    "close": 1807.0,
    "open": 1821.0,
    "high": 1821.0,
    "low": 1781.0,
    "volume": 6815708.0,
    "rate": -0.39,
    "compare": -7,
    "rate_open": 0.39,
    "rate_high": 0.39,
    "rate_low": -1.82,
    "rate_volume": 6.03
  },
  {
    "index": 7378,
    "date": "1995-08-28",
    "close": 1814.0,
    "open": 1807.0,
    "high": 1821.0,
    "low": 1801.0,
    "volume": 6427853.0,
    "rate": 1.85,
    "compare": 33,
    "rate_open": 1.46,
    "rate_high": 2.25,
    "rate_low": 1.12,
    "rate_volume": -27.65
  },
  {
    "index": 7377,
    "date": "1995-08-29",
    "close": 1781.0,
    "open": 1814.0,
    "high": 1814.0,
    "low": 1781.0,
    "volume": 8884012.0,
    "rate": -1.11,
    "compare": -20,
    "rate_open": 0.72,
    "rate_high": 0.72,
    "rate_low": -1.11,
    "rate_volume": 19.69
  },
  {
    "index": 7376,
    "date": "1995-08-30",
    "close": 1801.0,
    "open": 1781.0,
    "high": 1801.0,
    "low": 1775.0,
    "volume": 7422685.0,
    "rate": -1.8,
    "compare": -33,
    "rate_open": -2.89,
    "rate_high": -1.8,
    "rate_low": -3.22,
    "rate_volume": -52.91
  },
  {
    "index": 7375,
    "date": "1995-08-31",
    "close": 1834.0,
    "open": 1801.0,
    "high": 1860.0,
    "low": 1794.0,
    "volume": 15763853.0,
    "rate": -1.03,
    "compare": -19,
    "rate_open": -2.81,
    "rate_high": 0.38,
    "rate_low": -3.18,
    "rate_volume": -6.67
  },
  {
    "index": 7374,
    "date": "1995-09-01",
    "close": 1853.0,
    "open": 1847.0,
    "high": 1873.0,
    "low": 1827.0,
    "volume": 16890007.0,
    "rate": -4.39,
    "compare": -85,
    "rate_open": -4.7,
    "rate_high": -3.35,
    "rate_low": -5.73,
    "rate_volume": -50.64
  },
  {
    "index": 7373,
    "date": "1995-09-02",
    "close": 1938.0,
    "open": 1886.0,
    "high": 1958.0,
    "low": 1880.0,
    "volume": 34218259.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.68,
    "rate_high": 1.03,
    "rate_low": -2.99,
    "rate_volume": 72.17
  },
  {
    "index": 7372,
    "date": "1995-09-04",
    "close": 1938.0,
    "open": 1965.0,
    "high": 1991.0,
    "low": 1938.0,
    "volume": 19875267.0,
    "rate": -2.02,
    "compare": -40,
    "rate_open": -0.66,
    "rate_high": 0.66,
    "rate_low": -2.02,
    "rate_volume": -18.35
  },
  {
    "index": 7371,
    "date": "1995-09-05",
    "close": 1978.0,
    "open": 1945.0,
    "high": 1984.0,
    "low": 1925.0,
    "volume": 24342468.0,
    "rate": -1.3,
    "compare": -26,
    "rate_open": -2.94,
    "rate_high": -1.0,
    "rate_low": -3.94,
    "rate_volume": -4.07
  },
  {
    "index": 7370,
    "date": "1995-09-06",
    "close": 2004.0,
    "open": 2004.0,
    "high": 2043.0,
    "low": 1991.0,
    "volume": 25376239.0,
    "rate": -0.64,
    "compare": -13,
    "rate_open": -0.64,
    "rate_high": 1.29,
    "rate_low": -1.29,
    "rate_volume": 14.57
  },
  {
    "index": 7369,
    "date": "1995-09-07",
    "close": 2017.0,
    "open": 2017.0,
    "high": 2024.0,
    "low": 1978.0,
    "volume": 22148951.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.35,
    "rate_low": -1.93,
    "rate_volume": 7.98
  },
  {
    "index": 7368,
    "date": "1995-09-11",
    "close": 2017.0,
    "open": 2017.0,
    "high": 2043.0,
    "low": 2004.0,
    "volume": 20512021.0,
    "rate": 1.66,
    "compare": 33,
    "rate_open": 1.66,
    "rate_high": 2.97,
    "rate_low": 1.01,
    "rate_volume": -23.21
  },
  {
    "index": 7367,
    "date": "1995-09-12",
    "close": 1984.0,
    "open": 2017.0,
    "high": 2024.0,
    "low": 1984.0,
    "volume": 26711589.0,
    "rate": 1.64,
    "compare": 32,
    "rate_open": 3.33,
    "rate_high": 3.69,
    "rate_low": 1.64,
    "rate_volume": 1.66
  },
  {
    "index": 7366,
    "date": "1995-09-13",
    "close": 1952.0,
    "open": 1978.0,
    "high": 1978.0,
    "low": 1945.0,
    "volume": 26274871.0,
    "rate": -1.96,
    "compare": -39,
    "rate_open": -0.65,
    "rate_high": -0.65,
    "rate_low": -2.31,
    "rate_volume": 34.49
  },
  {
    "index": 7365,
    "date": "1995-09-14",
    "close": 1991.0,
    "open": 1958.0,
    "high": 2004.0,
    "low": 1952.0,
    "volume": 19537039.0,
    "rate": -5.28,
    "compare": -111,
    "rate_open": -6.85,
    "rate_high": -4.66,
    "rate_low": -7.14,
    "rate_volume": -34.98
  },
  {
    "index": 7364,
    "date": "1995-09-15",
    "close": 2102.0,
    "open": 2004.0,
    "high": 2109.0,
    "low": 1997.0,
    "volume": 30047293.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -4.66,
    "rate_high": 0.33,
    "rate_low": -5.0,
    "rate_volume": 43.22
  },
  {
    "index": 7363,
    "date": "1995-09-16",
    "close": 2102.0,
    "open": 2122.0,
    "high": 2128.0,
    "low": 2089.0,
    "volume": 20980042.0,
    "rate": -2.73,
    "compare": -59,
    "rate_open": -1.8,
    "rate_high": -1.53,
    "rate_low": -3.33,
    "rate_volume": -15.03
  },
  {
    "index": 7362,
    "date": "1995-09-18",
    "close": 2161.0,
    "open": 2102.0,
    "high": 2161.0,
    "low": 2083.0,
    "volume": 24689858.0,
    "rate": 0.93,
    "compare": 20,
    "rate_open": -1.82,
    "rate_high": 0.93,
    "rate_low": -2.71,
    "rate_volume": -9.43
  },
  {
    "index": 7361,
    "date": "1995-09-19",
    "close": 2141.0,
    "open": 2174.0,
    "high": 2200.0,
    "low": 2135.0,
    "volume": 27261304.0,
    "rate": -1.83,
    "compare": -40,
    "rate_open": -0.32,
    "rate_high": 0.87,
    "rate_low": -2.11,
    "rate_volume": 11.07
  },
  {
    "index": 7360,
    "date": "1995-09-20",
    "close": 2181.0,
    "open": 2141.0,
    "high": 2181.0,
    "low": 2122.0,
    "volume": 24543267.0,
    "rate": -0.27,
    "compare": -6,
    "rate_open": -2.1,
    "rate_high": -0.27,
    "rate_low": -2.97,
    "rate_volume": -21.63
  },
  {
    "index": 7359,
    "date": "1995-09-21",
    "close": 2187.0,
    "open": 2194.0,
    "high": 2200.0,
    "low": 2161.0,
    "volume": 31316219.0,
    "rate": 1.48,
    "compare": 32,
    "rate_open": 1.81,
    "rate_high": 2.09,
    "rate_low": 0.28,
    "rate_volume": 47.11
  },
  {
    "index": 7358,
    "date": "1995-09-22",
    "close": 2155.0,
    "open": 2187.0,
    "high": 2187.0,
    "low": 2155.0,
    "volume": 21286967.0,
    "rate": -0.6,
    "compare": -13,
    "rate_open": 0.88,
    "rate_high": 0.88,
    "rate_low": -0.6,
    "rate_volume": 30.3
  },
  {
    "index": 7357,
    "date": "1995-09-23",
    "close": 2168.0,
    "open": 2135.0,
    "high": 2168.0,
    "low": 2135.0,
    "volume": 16336474.0,
    "rate": -2.34,
    "compare": -52,
    "rate_open": -3.83,
    "rate_high": -2.34,
    "rate_low": -3.83,
    "rate_volume": -46.39
  },
  {
    "index": 7356,
    "date": "1995-09-25",
    "close": 2220.0,
    "open": 2174.0,
    "high": 2266.0,
    "low": 2168.0,
    "volume": 30475613.0,
    "rate": 0.27,
    "compare": 6,
    "rate_open": -1.81,
    "rate_high": 2.35,
    "rate_low": -2.08,
    "rate_volume": 35.5
  },
  {
    "index": 7355,
    "date": "1995-09-26",
    "close": 2214.0,
    "open": 2240.0,
    "high": 2246.0,
    "low": 2200.0,
    "volume": 22490996.0,
    "rate": 1.23,
    "compare": 27,
    "rate_open": 2.42,
    "rate_high": 2.7,
    "rate_low": 0.59,
    "rate_volume": -3.07
  },
  {
    "index": 7354,
    "date": "1995-09-27",
    "close": 2187.0,
    "open": 2227.0,
    "high": 2227.0,
    "low": 2168.0,
    "volume": 23203336.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.83,
    "rate_high": 1.83,
    "rate_low": -0.87,
    "rate_volume": -51.4
  },
  {
    "index": 7353,
    "date": "1995-09-28",
    "close": 2187.0,
    "open": 2181.0,
    "high": 2200.0,
    "low": 2168.0,
    "volume": 47739731.0,
    "rate": 0.88,
    "compare": 19,
    "rate_open": 0.6,
    "rate_high": 1.48,
    "rate_low": 0.0,
    "rate_volume": 162.54
  },
  {
    "index": 7352,
    "date": "1995-09-29",
    "close": 2168.0,
    "open": 2187.0,
    "high": 2187.0,
    "low": 2155.0,
    "volume": 18184128.0,
    "rate": 0.32,
    "compare": 7,
    "rate_open": 1.2,
    "rate_high": 1.2,
    "rate_low": -0.28,
    "rate_volume": 55.3
  },
  {
    "index": 7351,
    "date": "1995-09-30",
    "close": 2161.0,
    "open": 2161.0,
    "high": 2187.0,
    "low": 2155.0,
    "volume": 11708939.0,
    "rate": 1.22,
    "compare": 26,
    "rate_open": 1.22,
    "rate_high": 2.44,
    "rate_low": 0.94,
    "rate_volume": -30.93
  },
  {
    "index": 7350,
    "date": "1995-10-02",
    "close": 2135.0,
    "open": 2128.0,
    "high": 2155.0,
    "low": 2115.0,
    "volume": 16951086.0,
    "rate": -2.11,
    "compare": -46,
    "rate_open": -2.43,
    "rate_high": -1.19,
    "rate_low": -3.03,
    "rate_volume": 22.49
  },
  {
    "index": 7349,
    "date": "1995-10-04",
    "close": 2181.0,
    "open": 2148.0,
    "high": 2194.0,
    "low": 2141.0,
    "volume": 13839086.0,
    "rate": -0.59,
    "compare": -13,
    "rate_open": -2.1,
    "rate_high": 0.0,
    "rate_low": -2.42,
    "rate_volume": 25.34
  },
  {
    "index": 7348,
    "date": "1995-10-05",
    "close": 2194.0,
    "open": 2200.0,
    "high": 2200.0,
    "low": 2168.0,
    "volume": 11041645.0,
    "rate": -1.17,
    "compare": -26,
    "rate_open": -0.9,
    "rate_high": -0.9,
    "rate_low": -2.34,
    "rate_volume": -14.9
  },
  {
    "index": 7347,
    "date": "1995-10-06",
    "close": 2220.0,
    "open": 2194.0,
    "high": 2227.0,
    "low": 2194.0,
    "volume": 12974811.0,
    "rate": -0.89,
    "compare": -20,
    "rate_open": -2.05,
    "rate_high": -0.58,
    "rate_low": -2.05,
    "rate_volume": 70.97
  },
  {
    "index": 7346,
    "date": "1995-10-07",
    "close": 2240.0,
    "open": 2227.0,
    "high": 2266.0,
    "low": 2227.0,
    "volume": 7589127.0,
    "rate": 0.58,
    "compare": 13,
    "rate_open": 0.0,
    "rate_high": 1.75,
    "rate_low": 0.0,
    "rate_volume": -2.9
  },
  {
    "index": 7345,
    "date": "1995-10-09",
    "close": 2227.0,
    "open": 2253.0,
    "high": 2279.0,
    "low": 2220.0,
    "volume": 7815885.0,
    "rate": 2.11,
    "compare": 46,
    "rate_open": 3.3,
    "rate_high": 4.49,
    "rate_low": 1.79,
    "rate_volume": -29.73
  },
  {
    "index": 7344,
    "date": "1995-10-10",
    "close": 2181.0,
    "open": 2220.0,
    "high": 2220.0,
    "low": 2181.0,
    "volume": 11122576.0,
    "rate": 0.32,
    "compare": 7,
    "rate_open": 2.12,
    "rate_high": 2.12,
    "rate_low": 0.32,
    "rate_volume": -10.95
  },
  {
    "index": 7343,
    "date": "1995-10-11",
    "close": 2174.0,
    "open": 2174.0,
    "high": 2200.0,
    "low": 2168.0,
    "volume": 12490756.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 1.2,
    "rate_low": -0.28,
    "rate_volume": 24.41
  },
  {
    "index": 7342,
    "date": "1995-10-12",
    "close": 2174.0,
    "open": 2187.0,
    "high": 2200.0,
    "low": 2168.0,
    "volume": 10039942.0,
    "rate": 0.6,
    "compare": 13,
    "rate_open": 1.2,
    "rate_high": 1.8,
    "rate_low": 0.32,
    "rate_volume": 49.43
  },
  {
    "index": 7341,
    "date": "1995-10-13",
    "close": 2161.0,
    "open": 2174.0,
    "high": 2187.0,
    "low": 2148.0,
    "volume": 6718744.0,
    "rate": -0.6,
    "compare": -13,
    "rate_open": 0.0,
    "rate_high": 0.6,
    "rate_low": -1.2,
    "rate_volume": 4.11
  },
  {
    "index": 7340,
    "date": "1995-10-14",
    "close": 2174.0,
    "open": 2161.0,
    "high": 2187.0,
    "low": 2161.0,
    "volume": 6453812.0,
    "rate": 0.28,
    "compare": 6,
    "rate_open": -0.32,
    "rate_high": 0.88,
    "rate_low": -0.32,
    "rate_volume": 28.29
  },
  {
    "index": 7339,
    "date": "1995-10-16",
    "close": 2168.0,
    "open": 2187.0,
    "high": 2187.0,
    "low": 2155.0,
    "volume": 5030660.0,
    "rate": -1.77,
    "compare": -39,
    "rate_open": -0.91,
    "rate_high": -0.91,
    "rate_low": -2.36,
    "rate_volume": -40.38
  },
  {
    "index": 7338,
    "date": "1995-10-17",
    "close": 2207.0,
    "open": 2155.0,
    "high": 2214.0,
    "low": 2155.0,
    "volume": 8438132.0,
    "rate": 0.32,
    "compare": 7,
    "rate_open": -2.05,
    "rate_high": 0.64,
    "rate_low": -2.05,
    "rate_volume": -40.73
  },
  {
    "index": 7337,
    "date": "1995-10-18",
    "close": 2200.0,
    "open": 2214.0,
    "high": 2220.0,
    "low": 2194.0,
    "volume": 14236103.0,
    "rate": 0.87,
    "compare": 19,
    "rate_open": 1.51,
    "rate_high": 1.79,
    "rate_low": 0.6,
    "rate_volume": 30.34
  },
  {
    "index": 7336,
    "date": "1995-10-19",
    "close": 2181.0,
    "open": 2200.0,
    "high": 2200.0,
    "low": 2181.0,
    "volume": 10922540.0,
    "rate": -0.27,
    "compare": -6,
    "rate_open": 0.59,
    "rate_high": 0.59,
    "rate_low": -0.27,
    "rate_volume": 58.59
  },
  {
    "index": 7335,
    "date": "1995-10-20",
    "close": 2187.0,
    "open": 2174.0,
    "high": 2194.0,
    "low": 2168.0,
    "volume": 6887476.0,
    "rate": -0.59,
    "compare": -13,
    "rate_open": -1.18,
    "rate_high": -0.27,
    "rate_low": -1.45,
    "rate_volume": -1.36
  },
  {
    "index": 7334,
    "date": "1995-10-21",
    "close": 2200.0,
    "open": 2187.0,
    "high": 2227.0,
    "low": 2181.0,
    "volume": 6982149.0,
    "rate": 0.87,
    "compare": 19,
    "rate_open": 0.28,
    "rate_high": 2.11,
    "rate_low": 0.0,
    "rate_volume": -32.43
  },
  {
    "index": 7333,
    "date": "1995-10-23",
    "close": 2181.0,
    "open": 2155.0,
    "high": 2187.0,
    "low": 2155.0,
    "volume": 10333123.0,
    "rate": -0.27,
    "compare": -6,
    "rate_open": -1.46,
    "rate_high": 0.0,
    "rate_low": -1.46,
    "rate_volume": 64.75
  },
  {
    "index": 7332,
    "date": "1995-10-24",
    "close": 2187.0,
    "open": 2187.0,
    "high": 2194.0,
    "low": 2181.0,
    "volume": 6272100.0,
    "rate": -3.49,
    "compare": -79,
    "rate_open": -3.49,
    "rate_high": -3.18,
    "rate_low": -3.75,
    "rate_volume": -88.64
  },
  {
    "index": 7331,
    "date": "1995-10-25",
    "close": 2266.0,
    "open": 2200.0,
    "high": 2305.0,
    "low": 2200.0,
    "volume": 55193720.0,
    "rate": 0.58,
    "compare": 13,
    "rate_open": -2.35,
    "rate_high": 2.31,
    "rate_low": -2.35,
    "rate_volume": 47.83
  },
  {
    "index": 7330,
    "date": "1995-10-26",
    "close": 2253.0,
    "open": 2266.0,
    "high": 2286.0,
    "low": 2233.0,
    "volume": 37336367.0,
    "rate": 1.49,
    "compare": 33,
    "rate_open": 2.07,
    "rate_high": 2.97,
    "rate_low": 0.59,
    "rate_volume": 133.2
  },
  {
    "index": 7329,
    "date": "1995-10-27",
    "close": 2220.0,
    "open": 2253.0,
    "high": 2259.0,
    "low": 2220.0,
    "volume": 16010462.0,
    "rate": 0.59,
    "compare": 13,
    "rate_open": 2.08,
    "rate_high": 2.36,
    "rate_low": 0.59,
    "rate_volume": 42.64
  },
  {
    "index": 7328,
    "date": "1995-10-28",
    "close": 2207.0,
    "open": 2220.0,
    "high": 2233.0,
    "low": 2200.0,
    "volume": 11224120.0,
    "rate": 0.91,
    "compare": 20,
    "rate_open": 1.51,
    "rate_high": 2.1,
    "rate_low": 0.59,
    "rate_volume": 173.15
  },
  {
    "index": 7327,
    "date": "1995-10-30",
    "close": 2187.0,
    "open": 2194.0,
    "high": 2207.0,
    "low": 2187.0,
    "volume": 4109123.0,
    "rate": -0.59,
    "compare": -13,
    "rate_open": -0.27,
    "rate_high": 0.32,
    "rate_low": -0.59,
    "rate_volume": -37.95
  },
  {
    "index": 7326,
    "date": "1995-10-31",
    "close": 2200.0,
    "open": 2181.0,
    "high": 2220.0,
    "low": 2174.0,
    "volume": 6622544.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.86,
    "rate_high": 0.91,
    "rate_low": -1.18,
    "rate_volume": 84.87
  },
  {
    "index": 7325,
    "date": "1995-11-01",
    "close": 2200.0,
    "open": 2214.0,
    "high": 2214.0,
    "low": 2187.0,
    "volume": 3582312.0,
    "rate": -0.32,
    "compare": -7,
    "rate_open": 0.32,
    "rate_high": 0.32,
    "rate_low": -0.91,
    "rate_volume": -26.49
  },
  {
    "index": 7324,
    "date": "1995-11-02",
    "close": 2207.0,
    "open": 2207.0,
    "high": 2214.0,
    "low": 2194.0,
    "volume": 4873380.0,
    "rate": -0.32,
    "compare": -7,
    "rate_open": -0.32,
    "rate_high": 0.0,
    "rate_low": -0.9,
    "rate_volume": 24.67
  },
  {
    "index": 7323,
    "date": "1995-11-03",
    "close": 2214.0,
    "open": 2214.0,
    "high": 2220.0,
    "low": 2200.0,
    "volume": 3909088.0,
    "rate": -0.58,
    "compare": -13,
    "rate_open": -0.58,
    "rate_high": -0.31,
    "rate_low": -1.21,
    "rate_volume": -63.91
  },
  {
    "index": 7322,
    "date": "1995-11-04",
    "close": 2227.0,
    "open": 2214.0,
    "high": 2253.0,
    "low": 2214.0,
    "volume": 10830921.0,
    "rate": -0.27,
    "compare": -6,
    "rate_open": -0.85,
    "rate_high": 0.9,
    "rate_low": -0.85,
    "rate_volume": 3.14
  },
  {
    "index": 7321,
    "date": "1995-11-06",
    "close": 2233.0,
    "open": 2227.0,
    "high": 2253.0,
    "low": 2227.0,
    "volume": 10501092.0,
    "rate": -0.31,
    "compare": -7,
    "rate_open": -0.58,
    "rate_high": 0.58,
    "rate_low": -0.58,
    "rate_volume": -8.4
  },
  {
    "index": 7320,
    "date": "1995-11-07",
    "close": 2240.0,
    "open": 2240.0,
    "high": 2240.0,
    "low": 2214.0,
    "volume": 11463857.0,
    "rate": 0.9,
    "compare": 20,
    "rate_open": 0.9,
    "rate_high": 0.9,
    "rate_low": -0.27,
    "rate_volume": -44.97
  },
  {
    "index": 7319,
    "date": "1995-11-08",
    "close": 2220.0,
    "open": 2233.0,
    "high": 2286.0,
    "low": 2220.0,
    "volume": 20830397.0,
    "rate": 6.27,
    "compare": 131,
    "rate_open": 6.89,
    "rate_high": 9.43,
    "rate_low": 6.27,
    "rate_volume": -54.73
  },
  {
    "index": 7318,
    "date": "1995-11-09",
    "close": 2089.0,
    "open": 2187.0,
    "high": 2194.0,
    "low": 2089.0,
    "volume": 46014236.0,
    "rate": 1.26,
    "compare": 26,
    "rate_open": 6.01,
    "rate_high": 6.35,
    "rate_low": 1.26,
    "rate_volume": 100.81
  },
  {
    "index": 7317,
    "date": "1995-11-10",
    "close": 2063.0,
    "open": 2089.0,
    "high": 2096.0,
    "low": 1991.0,
    "volume": 22914735.0,
    "rate": -0.96,
    "compare": -20,
    "rate_open": 0.29,
    "rate_high": 0.62,
    "rate_low": -4.42,
    "rate_volume": 230.39
  },
  {
    "index": 7316,
    "date": "1995-11-11",
    "close": 2083.0,
    "open": 2096.0,
    "high": 2115.0,
    "low": 2076.0,
    "volume": 6935576.0,
    "rate": 4.62,
    "compare": 92,
    "rate_open": 5.27,
    "rate_high": 6.23,
    "rate_low": 4.27,
    "rate_volume": -29.73
  },
  {
    "index": 7315,
    "date": "1995-11-13",
    "close": 1991.0,
    "open": 2037.0,
    "high": 2069.0,
    "low": 1991.0,
    "volume": 9869682.0,
    "rate": -1.29,
    "compare": -26,
    "rate_open": 0.99,
    "rate_high": 2.58,
    "rate_low": -1.29,
    "rate_volume": -32.44
  },
  {
    "index": 7314,
    "date": "1995-11-14",
    "close": 2017.0,
    "open": 1991.0,
    "high": 2083.0,
    "low": 1965.0,
    "volume": 14608688.0,
    "rate": 5.82,
    "compare": 111,
    "rate_open": 4.46,
    "rate_high": 9.29,
    "rate_low": 3.1,
    "rate_volume": -30.61
  },
  {
    "index": 7313,
    "date": "1995-11-15",
    "close": 1906.0,
    "open": 2017.0,
    "high": 2017.0,
    "low": 1899.0,
    "volume": 21051811.0,
    "rate": 3.19,
    "compare": 59,
    "rate_open": 9.2,
    "rate_high": 9.2,
    "rate_low": 2.82,
    "rate_volume": -37.9
  },
  {
    "index": 7312,
    "date": "1995-11-16",
    "close": 1847.0,
    "open": 1860.0,
    "high": 1899.0,
    "low": 1834.0,
    "volume": 33899118.0,
    "rate": -5.38,
    "compare": -105,
    "rate_open": -4.71,
    "rate_high": -2.72,
    "rate_low": -6.05,
    "rate_volume": 157.3
  },
  {
    "index": 7311,
    "date": "1995-11-17",
    "close": 1952.0,
    "open": 1893.0,
    "high": 1952.0,
    "low": 1873.0,
    "volume": 13174847.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -3.02,
    "rate_high": 0.0,
    "rate_low": -4.05,
    "rate_volume": 27.03
  },
  {
    "index": 7310,
    "date": "1995-11-18",
    "close": 1952.0,
    "open": 1965.0,
    "high": 1978.0,
    "low": 1919.0,
    "volume": 10371298.0,
    "rate": 1.72,
    "compare": 33,
    "rate_open": 2.4,
    "rate_high": 3.07,
    "rate_low": 0.0,
    "rate_volume": 62.26
  },
  {
    "index": 7309,
    "date": "1995-11-20",
    "close": 1919.0,
    "open": 1945.0,
    "high": 1958.0,
    "low": 1919.0,
    "volume": 6391969.0,
    "rate": 0.37,
    "compare": 7,
    "rate_open": 1.73,
    "rate_high": 2.41,
    "rate_low": 0.37,
    "rate_volume": -66.3
  },
  {
    "index": 7308,
    "date": "1995-11-21",
    "close": 1912.0,
    "open": 1886.0,
    "high": 1925.0,
    "low": 1880.0,
    "volume": 18965946.0,
    "rate": 0.31,
    "compare": 6,
    "rate_open": -1.05,
    "rate_high": 1.0,
    "rate_low": -1.36,
    "rate_volume": 158.71
  },
  {
    "index": 7307,
    "date": "1995-11-22",
    "close": 1906.0,
    "open": 1912.0,
    "high": 1925.0,
    "low": 1886.0,
    "volume": 7331066.0,
    "rate": -1.65,
    "compare": -32,
    "rate_open": -1.34,
    "rate_high": -0.67,
    "rate_low": -2.68,
    "rate_volume": -16.77
  },
  {
    "index": 7306,
    "date": "1995-11-23",
    "close": 1938.0,
    "open": 1906.0,
    "high": 1952.0,
    "low": 1899.0,
    "volume": 8808426.0,
    "rate": -1.67,
    "compare": -33,
    "rate_open": -3.3,
    "rate_high": -0.96,
    "rate_low": -3.65,
    "rate_volume": -12.53
  },
  {
    "index": 7305,
    "date": "1995-11-24",
    "close": 1971.0,
    "open": 1938.0,
    "high": 2004.0,
    "low": 1938.0,
    "volume": 10070481.0,
    "rate": -0.66,
    "compare": -13,
    "rate_open": -2.32,
    "rate_high": 1.01,
    "rate_low": -2.32,
    "rate_volume": 30.93
  },
  {
    "index": 7304,
    "date": "1995-11-25",
    "close": 1984.0,
    "open": 1971.0,
    "high": 1991.0,
    "low": 1938.0,
    "volume": 7691435.0,
    "rate": -0.35,
    "compare": -7,
    "rate_open": -1.0,
    "rate_high": 0.0,
    "rate_low": -2.66,
    "rate_volume": 11.46
  },
  {
    "index": 7303,
    "date": "1995-11-27",
    "close": 1991.0,
    "open": 1997.0,
    "high": 2010.0,
    "low": 1984.0,
    "volume": 6900456.0,
    "rate": 1.01,
    "compare": 20,
    "rate_open": 1.32,
    "rate_high": 1.98,
    "rate_low": 0.66,
    "rate_volume": -17.65
  },
  {
    "index": 7302,
    "date": "1995-11-28",
    "close": 1971.0,
    "open": 2004.0,
    "high": 2004.0,
    "low": 1965.0,
    "volume": 8379343.0,
    "rate": 0.66,
    "compare": 13,
    "rate_open": 2.35,
    "rate_high": 2.35,
    "rate_low": 0.36,
    "rate_volume": 54.97
  },
  {
    "index": 7301,
    "date": "1995-11-29",
    "close": 1958.0,
    "open": 1971.0,
    "high": 1978.0,
    "low": 1952.0,
    "volume": 5407062.0,
    "rate": 3.11,
    "compare": 59,
    "rate_open": 3.79,
    "rate_high": 4.16,
    "rate_low": 2.79,
    "rate_volume": -43.13
  },
  {
    "index": 7300,
    "date": "1995-11-30",
    "close": 1899.0,
    "open": 1952.0,
    "high": 1952.0,
    "low": 1899.0,
    "volume": 9507023.0,
    "rate": -0.68,
    "compare": -13,
    "rate_open": 2.09,
    "rate_high": 2.09,
    "rate_low": -0.68,
    "rate_volume": 37.21
  },
  {
    "index": 7299,
    "date": "1995-12-01",
    "close": 1912.0,
    "open": 1893.0,
    "high": 1912.0,
    "low": 1886.0,
    "volume": 6928705.0,
    "rate": 2.47,
    "compare": 46,
    "rate_open": 1.45,
    "rate_high": 2.47,
    "rate_low": 1.07,
    "rate_volume": 40.52
  },
  {
    "index": 7298,
    "date": "1995-12-02",
    "close": 1866.0,
    "open": 1899.0,
    "high": 1899.0,
    "low": 1860.0,
    "volume": 4930642.0,
    "rate": -1.43,
    "compare": -27,
    "rate_open": 0.32,
    "rate_high": 0.32,
    "rate_low": -1.74,
    "rate_volume": 51.1
  },
  {
    "index": 7297,
    "date": "1995-12-04",
    "close": 1893.0,
    "open": 1866.0,
    "high": 1893.0,
    "low": 1866.0,
    "volume": 3263172.0,
    "rate": -3.66,
    "compare": -72,
    "rate_open": -5.04,
    "rate_high": -3.66,
    "rate_low": -5.04,
    "rate_volume": -45.84
  },
  {
    "index": 7296,
    "date": "1995-12-05",
    "close": 1965.0,
    "open": 1899.0,
    "high": 1965.0,
    "low": 1893.0,
    "volume": 6024728.0,
    "rate": -0.3,
    "compare": -6,
    "rate_open": -3.65,
    "rate_high": -0.3,
    "rate_low": -3.96,
    "rate_volume": -13.0
  },
  {
    "index": 7295,
    "date": "1995-12-06",
    "close": 1971.0,
    "open": 1978.0,
    "high": 2004.0,
    "low": 1971.0,
    "volume": 6924887.0,
    "rate": -5.65,
    "compare": -118,
    "rate_open": -5.31,
    "rate_high": -4.07,
    "rate_low": -5.65,
    "rate_volume": -80.56
  },
  {
    "index": 7294,
    "date": "1995-12-07",
    "close": 2089.0,
    "open": 2089.0,
    "high": 2089.0,
    "low": 2043.0,
    "volume": 35619269.0,
    "rate": -1.83,
    "compare": -39,
    "rate_open": -1.83,
    "rate_high": -1.83,
    "rate_low": -3.99,
    "rate_volume": 47.95
  },
  {
    "index": 7293,
    "date": "1995-12-08",
    "close": 2128.0,
    "open": 2115.0,
    "high": 2155.0,
    "low": 2089.0,
    "volume": 24076009.0,
    "rate": -0.33,
    "compare": -7,
    "rate_open": -0.94,
    "rate_high": 0.94,
    "rate_low": -2.15,
    "rate_volume": 93.6
  },
  {
    "index": 7292,
    "date": "1995-12-09",
    "close": 2135.0,
    "open": 2128.0,
    "high": 2135.0,
    "low": 2096.0,
    "volume": 12435785.0,
    "rate": 6.22,
    "compare": 125,
    "rate_open": 5.87,
    "rate_high": 6.22,
    "rate_low": 4.28,
    "rate_volume": -24.84
  },
  {
    "index": 7291,
    "date": "1995-12-11",
    "close": 2010.0,
    "open": 2128.0,
    "high": 2128.0,
    "low": 2010.0,
    "volume": 16546434.0,
    "rate": 0.95,
    "compare": 19,
    "rate_open": 6.88,
    "rate_high": 6.88,
    "rate_low": 0.95,
    "rate_volume": 9.5
  },
  {
    "index": 7290,
    "date": "1995-12-12",
    "close": 1991.0,
    "open": 1997.0,
    "high": 2004.0,
    "low": 1945.0,
    "volume": 15111066.0,
    "rate": 2.73,
    "compare": 53,
    "rate_open": 3.04,
    "rate_high": 3.41,
    "rate_low": 0.36,
    "rate_volume": 83.29
  },
  {
    "index": 7289,
    "date": "1995-12-13",
    "close": 1938.0,
    "open": 1997.0,
    "high": 2017.0,
    "low": 1938.0,
    "volume": 8244204.0,
    "rate": 3.09,
    "compare": 58,
    "rate_open": 6.22,
    "rate_high": 7.29,
    "rate_low": 3.09,
    "rate_volume": -18.1
  },
  {
    "index": 7288,
    "date": "1995-12-14",
    "close": 1880.0,
    "open": 1919.0,
    "high": 1925.0,
    "low": 1873.0,
    "volume": 10066664.0,
    "rate": 6.33,
    "compare": 112,
    "rate_open": 8.54,
    "rate_high": 8.88,
    "rate_low": 5.94,
    "rate_volume": -64.49
  },
  {
    "index": 7287,
    "date": "1995-12-15",
    "close": 1768.0,
    "open": 1860.0,
    "high": 1886.0,
    "low": 1768.0,
    "volume": 28346992.0,
    "rate": 1.49,
    "compare": 26,
    "rate_open": 6.77,
    "rate_high": 8.27,
    "rate_low": 1.49,
    "rate_volume": 113.91
  },
  {
    "index": 7286,
    "date": "1995-12-16",
    "close": 1742.0,
    "open": 1742.0,
    "high": 1755.0,
    "low": 1703.0,
    "volume": 13251959.0,
    "rate": 0.75,
    "compare": 13,
    "rate_open": 0.75,
    "rate_high": 1.5,
    "rate_low": -1.5,
    "rate_volume": 16.26
  },
  {
    "index": 7285,
    "date": "1995-12-18",
    "close": 1729.0,
    "open": 1749.0,
    "high": 1781.0,
    "low": 1729.0,
    "volume": 11398197.0,
    "rate": -2.92,
    "compare": -52,
    "rate_open": -1.8,
    "rate_high": 0.0,
    "rate_low": -2.92,
    "rate_volume": -27.47
  },
  {
    "index": 7284,
    "date": "1995-12-19",
    "close": 1781.0,
    "open": 1729.0,
    "high": 1821.0,
    "low": 1729.0,
    "volume": 15714990.0,
    "rate": -1.11,
    "compare": -20,
    "rate_open": -4.0,
    "rate_high": 1.11,
    "rate_low": -4.0,
    "rate_volume": 12.59
  },
  {
    "index": 7283,
    "date": "1995-12-20",
    "close": 1801.0,
    "open": 1788.0,
    "high": 1827.0,
    "low": 1781.0,
    "volume": 13958191.0,
    "rate": -0.72,
    "compare": -13,
    "rate_open": -1.43,
    "rate_high": 0.72,
    "rate_low": -1.82,
    "rate_volume": 55.6
  },
  {
    "index": 7282,
    "date": "1995-12-21",
    "close": 1814.0,
    "open": 1801.0,
    "high": 1814.0,
    "low": 1781.0,
    "volume": 8970287.0,
    "rate": 1.45,
    "compare": 26,
    "rate_open": 0.73,
    "rate_high": 1.45,
    "rate_low": -0.39,
    "rate_volume": -25.62
  },
  {
    "index": 7281,
    "date": "1995-12-22",
    "close": 1788.0,
    "open": 1821.0,
    "high": 1827.0,
    "low": 1781.0,
    "volume": 12060146.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.85,
    "rate_high": 2.18,
    "rate_low": -0.39,
    "rate_volume": 13.0
  },
  {
    "index": 7280,
    "date": "1995-12-23",
    "close": 1788.0,
    "open": 1788.0,
    "high": 1801.0,
    "low": 1788.0,
    "volume": 10672878.0,
    "rate": -0.72,
    "compare": -13,
    "rate_open": -0.72,
    "rate_high": 0.0,
    "rate_low": -0.72,
    "rate_volume": -20.91
  },
  {
    "index": 7279,
    "date": "1995-12-26",
    "close": 1801.0,
    "open": 1807.0,
    "high": 1814.0,
    "low": 1788.0,
    "volume": 13493987.0,
    "rate": -2.49,
    "compare": -46,
    "rate_open": -2.17,
    "rate_high": -1.79,
    "rate_low": -3.19,
    "rate_volume": -36.42
  },
  {
    "index": 7278,
    "date": "1995-12-27",
    "close": 1847.0,
    "open": 1807.0,
    "high": 1866.0,
    "low": 1807.0,
    "volume": 21225124.0,
    "rate": -3.65,
    "compare": -70,
    "rate_open": -5.74,
    "rate_high": -2.66,
    "rate_low": -5.74,
    "rate_volume": 29.48
  },
  {
    "index": 7277,
    "date": "1996-01-03",
    "close": 1917.0,
    "open": 1870.0,
    "high": 1938.0,
    "low": 1863.0,
    "volume": 16392934.0,
    "rate": 5.16,
    "compare": 94,
    "rate_open": 2.58,
    "rate_high": 6.31,
    "rate_low": 2.19,
    "rate_volume": 74.48
  },
  {
    "index": 7276,
    "date": "1996-01-04",
    "close": 1823.0,
    "open": 1917.0,
    "high": 1917.0,
    "low": 1823.0,
    "volume": 9395110.0,
    "rate": -1.46,
    "compare": -27,
    "rate_open": 3.62,
    "rate_high": 3.62,
    "rate_low": -1.46,
    "rate_volume": 28.28
  },
  {
    "index": 7275,
    "date": "1996-01-05",
    "close": 1850.0,
    "open": 1823.0,
    "high": 1850.0,
    "low": 1789.0,
    "volume": 7323683.0,
    "rate": 2.61,
    "compare": 47,
    "rate_open": 1.11,
    "rate_high": 2.61,
    "rate_low": -0.78,
    "rate_volume": 0.03
  },
  {
    "index": 7274,
    "date": "1996-01-06",
    "close": 1803.0,
    "open": 1857.0,
    "high": 1863.0,
    "low": 1803.0,
    "volume": 7321461.0,
    "rate": -2.54,
    "compare": -47,
    "rate_open": 0.38,
    "rate_high": 0.7,
    "rate_low": -2.54,
    "rate_volume": -14.14
  },
  {
    "index": 7273,
    "date": "1996-01-08",
    "close": 1850.0,
    "open": 1823.0,
    "high": 1877.0,
    "low": 1816.0,
    "volume": 8527140.0,
    "rate": -2.84,
    "compare": -54,
    "rate_open": -4.25,
    "rate_high": -1.42,
    "rate_low": -4.62,
    "rate_volume": -24.05
  },
  {
    "index": 7272,
    "date": "1996-01-09",
    "close": 1904.0,
    "open": 1890.0,
    "high": 1917.0,
    "low": 1877.0,
    "volume": 11227327.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.74,
    "rate_high": 0.68,
    "rate_low": -1.42,
    "rate_volume": 1.18
  },
  {
    "index": 7271,
    "date": "1996-01-10",
    "close": 1904.0,
    "open": 1904.0,
    "high": 1904.0,
    "low": 1843.0,
    "volume": 11096243.0,
    "rate": 2.2,
    "compare": 41,
    "rate_open": 2.2,
    "rate_high": 2.2,
    "rate_low": -1.07,
    "rate_volume": 24.54
  },
  {
    "index": 7270,
    "date": "1996-01-11",
    "close": 1863.0,
    "open": 1904.0,
    "high": 1904.0,
    "low": 1863.0,
    "volume": 8910024.0,
    "rate": 2.59,
    "compare": 47,
    "rate_open": 4.85,
    "rate_high": 4.85,
    "rate_low": 2.59,
    "rate_volume": -18.87
  },
  {
    "index": 7269,
    "date": "1996-01-12",
    "close": 1816.0,
    "open": 1863.0,
    "high": 1877.0,
    "low": 1796.0,
    "volume": 10982192.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.59,
    "rate_high": 3.36,
    "rate_low": -1.1,
    "rate_volume": 35.75
  },
  {
    "index": 7268,
    "date": "1996-01-13",
    "close": 1816.0,
    "open": 1816.0,
    "high": 1836.0,
    "low": 1809.0,
    "volume": 8090193.0,
    "rate": 0.39,
    "compare": 7,
    "rate_open": 0.39,
    "rate_high": 1.49,
    "rate_low": 0.0,
    "rate_volume": 11.28
  },
  {
    "index": 7267,
    "date": "1996-01-15",
    "close": 1809.0,
    "open": 1816.0,
    "high": 1836.0,
    "low": 1803.0,
    "volume": 7270361.0,
    "rate": -0.39,
    "compare": -7,
    "rate_open": 0.0,
    "rate_high": 1.1,
    "rate_low": -0.72,
    "rate_volume": -3.5
  },
  {
    "index": 7266,
    "date": "1996-01-16",
    "close": 1816.0,
    "open": 1809.0,
    "high": 1830.0,
    "low": 1803.0,
    "volume": 7534010.0,
    "rate": 2.66,
    "compare": 47,
    "rate_open": 2.26,
    "rate_high": 3.45,
    "rate_low": 1.92,
    "rate_volume": -3.95
  },
  {
    "index": 7265,
    "date": "1996-01-17",
    "close": 1769.0,
    "open": 1823.0,
    "high": 1823.0,
    "low": 1769.0,
    "volume": 7843576.0,
    "rate": 1.14,
    "compare": 20,
    "rate_open": 4.23,
    "rate_high": 4.23,
    "rate_low": 1.14,
    "rate_volume": -23.87
  },
  {
    "index": 7264,
    "date": "1996-01-18",
    "close": 1749.0,
    "open": 1762.0,
    "high": 1762.0,
    "low": 1728.0,
    "volume": 10303072.0,
    "rate": 0.4,
    "compare": 7,
    "rate_open": 1.15,
    "rate_high": 1.15,
    "rate_low": -0.8,
    "rate_volume": 24.39
  },
  {
    "index": 7263,
    "date": "1996-01-19",
    "close": 1742.0,
    "open": 1749.0,
    "high": 1762.0,
    "low": 1728.0,
    "volume": 8282746.0,
    "rate": 0.81,
    "compare": 14,
    "rate_open": 1.22,
    "rate_high": 1.97,
    "rate_low": 0.0,
    "rate_volume": 44.93
  },
  {
    "index": 7262,
    "date": "1996-01-20",
    "close": 1728.0,
    "open": 1742.0,
    "high": 1749.0,
    "low": 1688.0,
    "volume": 5715124.0,
    "rate": 0.76,
    "compare": 13,
    "rate_open": 1.57,
    "rate_high": 1.98,
    "rate_low": -1.57,
    "rate_volume": -7.79
  },
  {
    "index": 7261,
    "date": "1996-01-22",
    "close": 1715.0,
    "open": 1728.0,
    "high": 1742.0,
    "low": 1695.0,
    "volume": 6197988.0,
    "rate": -2.28,
    "compare": -40,
    "rate_open": -1.54,
    "rate_high": -0.74,
    "rate_low": -3.42,
    "rate_volume": 25.47
  },
  {
    "index": 7260,
    "date": "1996-01-23",
    "close": 1755.0,
    "open": 1715.0,
    "high": 1755.0,
    "low": 1715.0,
    "volume": 4939728.0,
    "rate": -5.14,
    "compare": -95,
    "rate_open": -7.3,
    "rate_high": -5.14,
    "rate_low": -7.3,
    "rate_volume": -44.49
  },
  {
    "index": 7259,
    "date": "1996-01-24",
    "close": 1850.0,
    "open": 1762.0,
    "high": 1857.0,
    "low": 1762.0,
    "volume": 8898916.0,
    "rate": -1.44,
    "compare": -27,
    "rate_open": -6.13,
    "rate_high": -1.07,
    "rate_low": -6.13,
    "rate_volume": -38.37
  },
  {
    "index": 7258,
    "date": "1996-01-25",
    "close": 1877.0,
    "open": 1877.0,
    "high": 1890.0,
    "low": 1830.0,
    "volume": 14439261.0,
    "rate": 0.37,
    "compare": 7,
    "rate_open": 0.37,
    "rate_high": 1.07,
    "rate_low": -2.14,
    "rate_volume": 50.96
  },
  {
    "index": 7257,
    "date": "1996-01-26",
    "close": 1870.0,
    "open": 1877.0,
    "high": 1890.0,
    "low": 1857.0,
    "volume": 9564705.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.37,
    "rate_high": 1.07,
    "rate_low": -0.7,
    "rate_volume": 119.9
  },
  {
    "index": 7256,
    "date": "1996-01-27",
    "close": 1870.0,
    "open": 1870.0,
    "high": 1870.0,
    "low": 1843.0,
    "volume": 4349478.0,
    "rate": -1.06,
    "compare": -20,
    "rate_open": -1.06,
    "rate_high": -1.06,
    "rate_low": -2.49,
    "rate_volume": -58.28
  },
  {
    "index": 7255,
    "date": "1996-01-29",
    "close": 1890.0,
    "open": 1870.0,
    "high": 1917.0,
    "low": 1870.0,
    "volume": 10426010.0,
    "rate": -0.37,
    "compare": -7,
    "rate_open": -1.42,
    "rate_high": 1.05,
    "rate_low": -1.42,
    "rate_volume": 7.36
  },
  {
    "index": 7254,
    "date": "1996-01-30",
    "close": 1897.0,
    "open": 1897.0,
    "high": 1911.0,
    "low": 1890.0,
    "volume": 9711342.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.74,
    "rate_low": -0.37,
    "rate_volume": -14.7
  },
  {
    "index": 7253,
    "date": "1996-01-31",
    "close": 1897.0,
    "open": 1897.0,
    "high": 1904.0,
    "low": 1877.0,
    "volume": 11385072.0,
    "rate": 0.37,
    "compare": 7,
    "rate_open": 0.37,
    "rate_high": 0.74,
    "rate_low": -0.69,
    "rate_volume": -18.07
  },
  {
    "index": 7252,
    "date": "1996-02-01",
    "close": 1890.0,
    "open": 1897.0,
    "high": 1944.0,
    "low": 1877.0,
    "volume": 13896409.0,
    "rate": 0.32,
    "compare": 6,
    "rate_open": 0.69,
    "rate_high": 3.18,
    "rate_low": -0.37,
    "rate_volume": -61.65
  },
  {
    "index": 7251,
    "date": "1996-02-02",
    "close": 1884.0,
    "open": 1890.0,
    "high": 1897.0,
    "low": 1870.0,
    "volume": 36233309.0,
    "rate": -1.41,
    "compare": -27,
    "rate_open": -1.1,
    "rate_high": -0.73,
    "rate_low": -2.15,
    "rate_volume": 376.11
  },
  {
    "index": 7250,
    "date": "1996-02-03",
    "close": 1911.0,
    "open": 1890.0,
    "high": 1938.0,
    "low": 1884.0,
    "volume": 7610291.0,
    "rate": -0.31,
    "compare": -6,
    "rate_open": -1.41,
    "rate_high": 1.1,
    "rate_low": -1.72,
    "rate_volume": 24.38
  },
  {
    "index": 7249,
    "date": "1996-02-05",
    "close": 1917.0,
    "open": 1917.0,
    "high": 1938.0,
    "low": 1911.0,
    "volume": 6118745.0,
    "rate": 5.16,
    "compare": 94,
    "rate_open": 5.16,
    "rate_high": 6.31,
    "rate_low": 4.83,
    "rate_volume": -48.26
  },
  {
    "index": 7248,
    "date": "1996-02-06",
    "close": 1823.0,
    "open": 1917.0,
    "high": 1931.0,
    "low": 1823.0,
    "volume": 11824982.0,
    "rate": -2.88,
    "compare": -54,
    "rate_open": 2.13,
    "rate_high": 2.88,
    "rate_low": -2.88,
    "rate_volume": 61.04
  },
  {
    "index": 7247,
    "date": "1996-02-07",
    "close": 1877.0,
    "open": 1816.0,
    "high": 1877.0,
    "low": 1809.0,
    "volume": 7342938.0,
    "rate": 1.46,
    "compare": 27,
    "rate_open": -1.84,
    "rate_high": 1.46,
    "rate_low": -2.22,
    "rate_volume": 11.25
  },
  {
    "index": 7246,
    "date": "1996-02-08",
    "close": 1850.0,
    "open": 1877.0,
    "high": 1890.0,
    "low": 1843.0,
    "volume": 6600128.0,
    "rate": 2.27,
    "compare": 41,
    "rate_open": 3.76,
    "rate_high": 4.48,
    "rate_low": 1.88,
    "rate_volume": 21.57
  },
  {
    "index": 7245,
    "date": "1996-02-09",
    "close": 1809.0,
    "open": 1850.0,
    "high": 1870.0,
    "low": 1809.0,
    "volume": 5429257.0,
    "rate": 1.86,
    "compare": 33,
    "rate_open": 4.17,
    "rate_high": 5.29,
    "rate_low": 1.86,
    "rate_volume": 8.3
  },
  {
    "index": 7244,
    "date": "1996-02-10",
    "close": 1776.0,
    "open": 1796.0,
    "high": 1796.0,
    "low": 1769.0,
    "volume": 5013046.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.13,
    "rate_high": 1.13,
    "rate_low": -0.39,
    "rate_volume": 3.23
  },
  {
    "index": 7243,
    "date": "1996-02-12",
    "close": 1776.0,
    "open": 1776.0,
    "high": 1789.0,
    "low": 1755.0,
    "volume": 4856041.0,
    "rate": 0.79,
    "compare": 14,
    "rate_open": 0.79,
    "rate_high": 1.53,
    "rate_low": -0.4,
    "rate_volume": -62.21
  },
  {
    "index": 7242,
    "date": "1996-02-13",
    "close": 1762.0,
    "open": 1749.0,
    "high": 1762.0,
    "low": 1728.0,
    "volume": 12848476.0,
    "rate": 0.4,
    "compare": 7,
    "rate_open": -0.34,
    "rate_high": 0.4,
    "rate_low": -1.54,
    "rate_volume": 8.23
  },
  {
    "index": 7241,
    "date": "1996-02-14",
    "close": 1755.0,
    "open": 1755.0,
    "high": 1776.0,
    "low": 1728.0,
    "volume": 11871639.0,
    "rate": -1.18,
    "compare": -21,
    "rate_open": -1.18,
    "rate_high": 0.0,
    "rate_low": -2.7,
    "rate_volume": 7.22
  },
  {
    "index": 7240,
    "date": "1996-02-15",
    "close": 1776.0,
    "open": 1755.0,
    "high": 1776.0,
    "low": 1749.0,
    "volume": 11072544.0,
    "rate": -2.58,
    "compare": -47,
    "rate_open": -3.73,
    "rate_high": -2.58,
    "rate_low": -4.06,
    "rate_volume": 1.5
  },
  {
    "index": 7239,
    "date": "1996-02-16",
    "close": 1823.0,
    "open": 1769.0,
    "high": 1823.0,
    "low": 1769.0,
    "volume": 10908874.0,
    "rate": -2.88,
    "compare": -54,
    "rate_open": -5.75,
    "rate_high": -2.88,
    "rate_low": -5.75,
    "rate_volume": 44.53
  },
  {
    "index": 7238,
    "date": "1996-02-17",
    "close": 1877.0,
    "open": 1836.0,
    "high": 1884.0,
    "low": 1823.0,
    "volume": 7548082.0,
    "rate": 0.75,
    "compare": 14,
    "rate_open": -1.45,
    "rate_high": 1.13,
    "rate_low": -2.15,
    "rate_volume": -30.1
  },
  {
    "index": 7237,
    "date": "1996-02-21",
    "close": 1863.0,
    "open": 1870.0,
    "high": 1890.0,
    "low": 1836.0,
    "volume": 10798526.0,
    "rate": -1.43,
    "compare": -27,
    "rate_open": -1.06,
    "rate_high": 0.0,
    "rate_low": -2.86,
    "rate_volume": -37.32
  },
  {
    "index": 7236,
    "date": "1996-02-22",
    "close": 1890.0,
    "open": 1904.0,
    "high": 1904.0,
    "low": 1843.0,
    "volume": 17226837.0,
    "rate": 1.45,
    "compare": 27,
    "rate_open": 2.2,
    "rate_high": 2.2,
    "rate_low": -1.07,
    "rate_volume": 25.61
  },
  {
    "index": 7235,
    "date": "1996-02-23",
    "close": 1863.0,
    "open": 1890.0,
    "high": 1890.0,
    "low": 1857.0,
    "volume": 13714224.0,
    "rate": 2.99,
    "compare": 54,
    "rate_open": 4.48,
    "rate_high": 4.48,
    "rate_low": 2.65,
    "rate_volume": 129.07
  },
  {
    "index": 7234,
    "date": "1996-02-24",
    "close": 1809.0,
    "open": 1857.0,
    "high": 1863.0,
    "low": 1809.0,
    "volume": 5986920.0,
    "rate": 4.27,
    "compare": 74,
    "rate_open": 7.03,
    "rate_high": 7.38,
    "rate_low": 4.27,
    "rate_volume": -36.24
  },
  {
    "index": 7233,
    "date": "1996-02-26",
    "close": 1735.0,
    "open": 1830.0,
    "high": 1850.0,
    "low": 1735.0,
    "volume": 9389926.0,
    "rate": -0.4,
    "compare": -7,
    "rate_open": 5.05,
    "rate_high": 6.2,
    "rate_low": -0.4,
    "rate_volume": 38.86
  },
  {
    "index": 7232,
    "date": "1996-02-27",
    "close": 1742.0,
    "open": 1742.0,
    "high": 1755.0,
    "low": 1728.0,
    "volume": 6762317.0,
    "rate": -0.74,
    "compare": -13,
    "rate_open": -0.74,
    "rate_high": 0.0,
    "rate_low": -1.54,
    "rate_volume": 26.42
  },
  {
    "index": 7231,
    "date": "1996-02-28",
    "close": 1755.0,
    "open": 1749.0,
    "high": 1789.0,
    "low": 1742.0,
    "volume": 5349273.0,
    "rate": 0.75,
    "compare": 13,
    "rate_open": 0.4,
    "rate_high": 2.7,
    "rate_low": 0.0,
    "rate_volume": -49.29
  },
  {
    "index": 7230,
    "date": "1996-02-29",
    "close": 1742.0,
    "open": 1749.0,
    "high": 1762.0,
    "low": 1742.0,
    "volume": 10548207.0,
    "rate": 0.81,
    "compare": 14,
    "rate_open": 1.22,
    "rate_high": 1.97,
    "rate_low": 0.81,
    "rate_volume": 165.68
  },
  {
    "index": 7229,
    "date": "1996-03-02",
    "close": 1728.0,
    "open": 1742.0,
    "high": 1742.0,
    "low": 1728.0,
    "volume": 3970297.0,
    "rate": -1.54,
    "compare": -27,
    "rate_open": -0.74,
    "rate_high": -0.74,
    "rate_low": -1.54,
    "rate_volume": -36.02
  },
  {
    "index": 7228,
    "date": "1996-03-04",
    "close": 1755.0,
    "open": 1728.0,
    "high": 1776.0,
    "low": 1728.0,
    "volume": 6205394.0,
    "rate": -4.1,
    "compare": -75,
    "rate_open": -5.57,
    "rate_high": -2.95,
    "rate_low": -5.57,
    "rate_volume": -48.11
  },
  {
    "index": 7227,
    "date": "1996-03-05",
    "close": 1830.0,
    "open": 1769.0,
    "high": 1857.0,
    "low": 1769.0,
    "volume": 11958288.0,
    "rate": 1.16,
    "compare": 21,
    "rate_open": -2.21,
    "rate_high": 2.65,
    "rate_low": -2.21,
    "rate_volume": 50.63
  },
  {
    "index": 7226,
    "date": "1996-03-06",
    "close": 1809.0,
    "open": 1843.0,
    "high": 1850.0,
    "low": 1803.0,
    "volume": 7939112.0,
    "rate": 3.08,
    "compare": 54,
    "rate_open": 5.01,
    "rate_high": 5.41,
    "rate_low": 2.74,
    "rate_volume": -39.05
  },
  {
    "index": 7225,
    "date": "1996-03-07",
    "close": 1755.0,
    "open": 1809.0,
    "high": 1809.0,
    "low": 1755.0,
    "volume": 13024736.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 3.08,
    "rate_high": 3.08,
    "rate_low": 0.0,
    "rate_volume": 9.66
  },
  {
    "index": 7224,
    "date": "1996-03-08",
    "close": 1755.0,
    "open": 1755.0,
    "high": 1782.0,
    "low": 1749.0,
    "volume": 11877564.0,
    "rate": 0.34,
    "compare": 6,
    "rate_open": 0.34,
    "rate_high": 1.89,
    "rate_low": 0.0,
    "rate_volume": -70.54
  },
  {
    "index": 7223,
    "date": "1996-03-09",
    "close": 1749.0,
    "open": 1755.0,
    "high": 1762.0,
    "low": 1742.0,
    "volume": 40310991.0,
    "rate": 2.4,
    "compare": 41,
    "rate_open": 2.75,
    "rate_high": 3.16,
    "rate_low": 1.99,
    "rate_volume": 67.71
  },
  {
    "index": 7222,
    "date": "1996-03-11",
    "close": 1708.0,
    "open": 1755.0,
    "high": 1755.0,
    "low": 1708.0,
    "volume": 24036552.0,
    "rate": 4.72,
    "compare": 77,
    "rate_open": 7.6,
    "rate_high": 7.6,
    "rate_low": 4.72,
    "rate_volume": 44.04
  },
  {
    "index": 7221,
    "date": "1996-03-12",
    "close": 1631.0,
    "open": 1715.0,
    "high": 1736.0,
    "low": 1622.0,
    "volume": 16687896.0,
    "rate": 6.32,
    "compare": 97,
    "rate_open": 11.8,
    "rate_high": 13.17,
    "rate_low": 5.74,
    "rate_volume": 2.09
  },
  {
    "index": 7220,
    "date": "1996-03-13",
    "close": 1534.0,
    "open": 1631.0,
    "high": 1640.0,
    "low": 1534.0,
    "volume": 16345744.0,
    "rate": 4.14,
    "compare": 61,
    "rate_open": 10.73,
    "rate_high": 11.34,
    "rate_low": 4.14,
    "rate_volume": -12.85
  },
  {
    "index": 7219,
    "date": "1996-03-14",
    "close": 1473.0,
    "open": 1534.0,
    "high": 1534.0,
    "low": 1448.0,
    "volume": 18755635.0,
    "rate": -2.9,
    "compare": -44,
    "rate_open": 1.12,
    "rate_high": 1.12,
    "rate_low": -4.55,
    "rate_volume": 36.9
  },
  {
    "index": 7218,
    "date": "1996-03-15",
    "close": 1517.0,
    "open": 1491.0,
    "high": 1543.0,
    "low": 1478.0,
    "volume": 13699768.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.71,
    "rate_high": 1.71,
    "rate_low": -2.57,
    "rate_volume": 58.87
  },
  {
    "index": 7217,
    "date": "1996-03-16",
    "close": 1517.0,
    "open": 1517.0,
    "high": 1534.0,
    "low": 1499.0,
    "volume": 8623372.0,
    "rate": -2.57,
    "compare": -40,
    "rate_open": -2.57,
    "rate_high": -1.48,
    "rate_low": -3.73,
    "rate_volume": -26.71
  },
  {
    "index": 7216,
    "date": "1996-03-18",
    "close": 1557.0,
    "open": 1522.0,
    "high": 1606.0,
    "low": 1522.0,
    "volume": 11766609.0,
    "rate": -2.99,
    "compare": -48,
    "rate_open": -5.17,
    "rate_high": 0.06,
    "rate_low": -5.17,
    "rate_volume": 77.89
  },
  {
    "index": 7215,
    "date": "1996-03-19",
    "close": 1605.0,
    "open": 1561.0,
    "high": 1605.0,
    "low": 1561.0,
    "volume": 6614369.0,
    "rate": -5.53,
    "compare": -94,
    "rate_open": -8.12,
    "rate_high": -5.53,
    "rate_low": -8.12,
    "rate_volume": -48.23
  },
  {
    "index": 7214,
    "date": "1996-03-20",
    "close": 1699.0,
    "open": 1631.0,
    "high": 1699.0,
    "low": 1629.0,
    "volume": 12777098.0,
    "rate": 0.95,
    "compare": 16,
    "rate_open": -3.09,
    "rate_high": 0.95,
    "rate_low": -3.21,
    "rate_volume": -16.01
  },
  {
    "index": 7213,
    "date": "1996-03-21",
    "close": 1683.0,
    "open": 1719.0,
    "high": 1719.0,
    "low": 1650.0,
    "volume": 15212650.0,
    "rate": 1.02,
    "compare": 17,
    "rate_open": 3.18,
    "rate_high": 3.18,
    "rate_low": -0.96,
    "rate_volume": 34.98
  },
  {
    "index": 7212,
    "date": "1996-03-22",
    "close": 1666.0,
    "open": 1683.0,
    "high": 1701.0,
    "low": 1666.0,
    "volume": 11269918.0,
    "rate": 2.71,
    "compare": 44,
    "rate_open": 3.76,
    "rate_high": 4.87,
    "rate_low": 2.71,
    "rate_volume": 44.71
  },
  {
    "index": 7211,
    "date": "1996-03-23",
    "close": 1622.0,
    "open": 1666.0,
    "high": 1666.0,
    "low": 1615.0,
    "volume": 7787951.0,
    "rate": 0.12,
    "compare": 2,
    "rate_open": 2.84,
    "rate_high": 2.84,
    "rate_low": -0.31,
    "rate_volume": 30.13
  },
  {
    "index": 7210,
    "date": "1996-03-25",
    "close": 1620.0,
    "open": 1622.0,
    "high": 1648.0,
    "low": 1619.0,
    "volume": 5984810.0,
    "rate": 0.43,
    "compare": 7,
    "rate_open": 0.56,
    "rate_high": 2.17,
    "rate_low": 0.37,
    "rate_volume": -11.44
  },
  {
    "index": 7209,
    "date": "1996-03-26",
    "close": 1613.0,
    "open": 1620.0,
    "high": 1631.0,
    "low": 1598.0,
    "volume": 6758073.0,
    "rate": 1.51,
    "compare": 24,
    "rate_open": 1.95,
    "rate_high": 2.64,
    "rate_low": 0.57,
    "rate_volume": -6.19
  },
  {
    "index": 7208,
    "date": "1996-03-27",
    "close": 1589.0,
    "open": 1613.0,
    "high": 1622.0,
    "low": 1587.0,
    "volume": 7204011.0,
    "rate": 0.13,
    "compare": 2,
    "rate_open": 1.64,
    "rate_high": 2.21,
    "rate_low": 0.0,
    "rate_volume": -45.0
  },
  {
    "index": 7207,
    "date": "1996-03-28",
    "close": 1587.0,
    "open": 1589.0,
    "high": 1605.0,
    "low": 1571.0,
    "volume": 13099291.0,
    "rate": -1.61,
    "compare": -26,
    "rate_open": -1.49,
    "rate_high": -0.5,
    "rate_low": -2.6,
    "rate_volume": 116.77
  },
  {
    "index": 7206,
    "date": "1996-03-29",
    "close": 1613.0,
    "open": 1587.0,
    "high": 1640.0,
    "low": 1587.0,
    "volume": 6042975.0,
    "rate": 2.22,
    "compare": 35,
    "rate_open": 0.57,
    "rate_high": 3.93,
    "rate_low": 0.57,
    "rate_volume": -7.73
  },
  {
    "index": 7205,
    "date": "1996-03-30",
    "close": 1578.0,
    "open": 1613.0,
    "high": 1622.0,
    "low": 1569.0,
    "volume": 6549360.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.22,
    "rate_high": 2.79,
    "rate_low": -0.57,
    "rate_volume": -48.83
  },
  {
    "index": 7204,
    "date": "1996-04-01",
    "close": 1578.0,
    "open": 1578.0,
    "high": 1601.0,
    "low": 1561.0,
    "volume": 12798768.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 1.46,
    "rate_low": -1.08,
    "rate_volume": 41.81
  },
  {
    "index": 7203,
    "date": "1996-04-02",
    "close": 1578.0,
    "open": 1578.0,
    "high": 1578.0,
    "low": 1561.0,
    "volume": 9025401.0,
    "rate": 0.57,
    "compare": 9,
    "rate_open": 0.57,
    "rate_high": 0.57,
    "rate_low": -0.51,
    "rate_volume": -2.9
  },
  {
    "index": 7202,
    "date": "1996-04-03",
    "close": 1569.0,
    "open": 1578.0,
    "high": 1587.0,
    "low": 1561.0,
    "volume": 9294560.0,
    "rate": 3.56,
    "compare": 54,
    "rate_open": 4.16,
    "rate_high": 4.75,
    "rate_low": 3.04,
    "rate_volume": 1.93
  },
  {
    "index": 7201,
    "date": "1996-04-04",
    "close": 1515.0,
    "open": 1569.0,
    "high": 1569.0,
    "low": 1515.0,
    "volume": 9118352.0,
    "rate": 2.23,
    "compare": 33,
    "rate_open": 5.87,
    "rate_high": 5.87,
    "rate_low": 2.23,
    "rate_volume": -1.86
  },
  {
    "index": 7200,
    "date": "1996-04-06",
    "close": 1482.0,
    "open": 1498.0,
    "high": 1499.0,
    "low": 1468.0,
    "volume": 9291139.0,
    "rate": -1.85,
    "compare": -28,
    "rate_open": -0.79,
    "rate_high": -0.73,
    "rate_low": -2.78,
    "rate_volume": 42.04
  },
  {
    "index": 7199,
    "date": "1996-04-08",
    "close": 1510.0,
    "open": 1482.0,
    "high": 1517.0,
    "low": 1482.0,
    "volume": 6541377.0,
    "rate": -1.05,
    "compare": -16,
    "rate_open": -2.88,
    "rate_high": -0.59,
    "rate_low": -2.88,
    "rate_volume": -45.74
  },
  {
    "index": 7198,
    "date": "1996-04-09",
    "close": 1526.0,
    "open": 1545.0,
    "high": 1576.0,
    "low": 1519.0,
    "volume": 12055157.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.25,
    "rate_high": 3.28,
    "rate_low": -0.46,
    "rate_volume": -17.76
  },
  {
    "index": 7197,
    "date": "1996-04-10",
    "close": 1526.0,
    "open": 1526.0,
    "high": 1545.0,
    "low": 1526.0,
    "volume": 14658364.0,
    "rate": -2.68,
    "compare": -42,
    "rate_open": -2.68,
    "rate_high": -1.47,
    "rate_low": -2.68,
    "rate_volume": 21.43
  },
  {
    "index": 7196,
    "date": "1996-04-12",
    "close": 1568.0,
    "open": 1561.0,
    "high": 1587.0,
    "low": 1543.0,
    "volume": 12071694.0,
    "rate": -0.44,
    "compare": -7,
    "rate_open": -0.89,
    "rate_high": 0.76,
    "rate_low": -2.03,
    "rate_volume": 39.97
  },
  {
    "index": 7195,
    "date": "1996-04-13",
    "close": 1575.0,
    "open": 1568.0,
    "high": 1578.0,
    "low": 1526.0,
    "volume": 8624513.0,
    "rate": -5.58,
    "compare": -93,
    "rate_open": -6.0,
    "rate_high": -5.4,
    "rate_low": -8.51,
    "rate_volume": 1.54
  },
  {
    "index": 7194,
    "date": "1996-04-15",
    "close": 1668.0,
    "open": 1587.0,
    "high": 1668.0,
    "low": 1587.0,
    "volume": 8493354.0,
    "rate": -2.46,
    "compare": -42,
    "rate_open": -7.19,
    "rate_high": -2.46,
    "rate_low": -7.19,
    "rate_volume": -66.69
  },
  {
    "index": 7193,
    "date": "1996-04-16",
    "close": 1710.0,
    "open": 1720.0,
    "high": 1743.0,
    "low": 1683.0,
    "volume": 25494319.0,
    "rate": -0.18,
    "compare": -3,
    "rate_open": 0.41,
    "rate_high": 1.75,
    "rate_low": -1.75,
    "rate_volume": 73.05
  },
  {
    "index": 7192,
    "date": "1996-04-17",
    "close": 1713.0,
    "open": 1710.0,
    "high": 1727.0,
    "low": 1710.0,
    "volume": 14732497.0,
    "rate": -5.62,
    "compare": -102,
    "rate_open": -5.79,
    "rate_high": -4.85,
    "rate_low": -5.79,
    "rate_volume": -25.2
  },
  {
    "index": 7191,
    "date": "1996-04-18",
    "close": 1815.0,
    "open": 1713.0,
    "high": 1815.0,
    "low": 1713.0,
    "volume": 19696553.0,
    "rate": -1.41,
    "compare": -26,
    "rate_open": -6.95,
    "rate_high": -1.41,
    "rate_low": -6.95,
    "rate_volume": -1.17
  },
  {
    "index": 7190,
    "date": "1996-04-19",
    "close": 1841.0,
    "open": 1815.0,
    "high": 1859.0,
    "low": 1789.0,
    "volume": 19930357.0,
    "rate": 4.96,
    "compare": 87,
    "rate_open": 3.48,
    "rate_high": 5.99,
    "rate_low": 2.0,
    "rate_volume": 139.7
  },
  {
    "index": 7189,
    "date": "1996-04-20",
    "close": 1754.0,
    "open": 1841.0,
    "high": 1841.0,
    "low": 1745.0,
    "volume": 8314865.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 4.96,
    "rate_high": 4.96,
    "rate_low": -0.51,
    "rate_volume": -36.87
  },
  {
    "index": 7188,
    "date": "1996-04-22",
    "close": 1754.0,
    "open": 1748.0,
    "high": 1780.0,
    "low": 1727.0,
    "volume": 13171713.0,
    "rate": -1.46,
    "compare": -26,
    "rate_open": -1.8,
    "rate_high": 0.0,
    "rate_low": -2.98,
    "rate_volume": 3.11
  },
  {
    "index": 7187,
    "date": "1996-04-23",
    "close": 1780.0,
    "open": 1754.0,
    "high": 1815.0,
    "low": 1754.0,
    "volume": 12774247.0,
    "rate": -5.12,
    "compare": -96,
    "rate_open": -6.5,
    "rate_high": -3.25,
    "rate_low": -6.5,
    "rate_volume": -15.1
  },
  {
    "index": 7186,
    "date": "1996-04-24",
    "close": 1876.0,
    "open": 1806.0,
    "high": 1876.0,
    "low": 1797.0,
    "volume": 15045566.0,
    "rate": -3.65,
    "compare": -71,
    "rate_open": -7.24,
    "rate_high": -3.65,
    "rate_low": -7.7,
    "rate_volume": -49.96
  },
  {
    "index": 7185,
    "date": "1996-04-25",
    "close": 1947.0,
    "open": 1911.0,
    "high": 1947.0,
    "low": 1894.0,
    "volume": 30068892.0,
    "rate": 1.41,
    "compare": 27,
    "rate_open": -0.47,
    "rate_high": 1.41,
    "rate_low": -1.35,
    "rate_volume": 59.03
  },
  {
    "index": 7184,
    "date": "1996-04-26",
    "close": 1920.0,
    "open": 1947.0,
    "high": 1947.0,
    "low": 1885.0,
    "volume": 18907322.0,
    "rate": 2.78,
    "compare": 52,
    "rate_open": 4.23,
    "rate_high": 4.23,
    "rate_low": 0.91,
    "rate_volume": 84.02
  },
  {
    "index": 7183,
    "date": "1996-04-27",
    "close": 1868.0,
    "open": 1911.0,
    "high": 1911.0,
    "low": 1841.0,
    "volume": 10274826.0,
    "rate": -0.9,
    "compare": -17,
    "rate_open": 1.38,
    "rate_high": 1.38,
    "rate_low": -2.33,
    "rate_volume": -24.62
  },
  {
    "index": 7182,
    "date": "1996-04-29",
    "close": 1885.0,
    "open": 1868.0,
    "high": 1894.0,
    "low": 1868.0,
    "volume": 13630197.0,
    "rate": 1.4,
    "compare": 26,
    "rate_open": 0.48,
    "rate_high": 1.88,
    "rate_low": 0.48,
    "rate_volume": -4.72
  },
  {
    "index": 7181,
    "date": "1996-04-30",
    "close": 1859.0,
    "open": 1885.0,
    "high": 1903.0,
    "low": 1850.0,
    "volume": 14305377.0,
    "rate": 5.99,
    "compare": 105,
    "rate_open": 7.47,
    "rate_high": 8.49,
    "rate_low": 5.47,
    "rate_volume": -26.6
  },
  {
    "index": 7180,
    "date": "1996-05-02",
    "close": 1754.0,
    "open": 1841.0,
    "high": 1841.0,
    "low": 1754.0,
    "volume": 19490121.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 4.96,
    "rate_high": 4.96,
    "rate_low": 0.0,
    "rate_volume": 26.98
  },
  {
    "index": 7179,
    "date": "1996-05-03",
    "close": 1754.0,
    "open": 1754.0,
    "high": 1780.0,
    "low": 1736.0,
    "volume": 15348371.0,
    "rate": 2.04,
    "compare": 35,
    "rate_open": 2.04,
    "rate_high": 3.55,
    "rate_low": 0.99,
    "rate_volume": 44.37
  },
  {
    "index": 7178,
    "date": "1996-05-04",
    "close": 1719.0,
    "open": 1754.0,
    "high": 1771.0,
    "low": 1719.0,
    "volume": 10631234.0,
    "rate": -0.58,
    "compare": -10,
    "rate_open": 1.45,
    "rate_high": 2.43,
    "rate_low": -0.58,
    "rate_volume": -1.69
  },
  {
    "index": 7177,
    "date": "1996-05-06",
    "close": 1729.0,
    "open": 1719.0,
    "high": 1780.0,
    "low": 1719.0,
    "volume": 10813715.0,
    "rate": -1.87,
    "compare": -33,
    "rate_open": -2.44,
    "rate_high": 1.02,
    "rate_low": -2.44,
    "rate_volume": -20.2
  },
  {
    "index": 7176,
    "date": "1996-05-07",
    "close": 1762.0,
    "open": 1729.0,
    "high": 1771.0,
    "low": 1729.0,
    "volume": 13550932.0,
    "rate": 2.03,
    "compare": 35,
    "rate_open": 0.12,
    "rate_high": 2.55,
    "rate_low": 0.12,
    "rate_volume": 3.06
  },
  {
    "index": 7175,
    "date": "1996-05-08",
    "close": 1727.0,
    "open": 1762.0,
    "high": 1780.0,
    "low": 1719.0,
    "volume": 13148903.0,
    "rate": 6.34,
    "compare": 103,
    "rate_open": 8.5,
    "rate_high": 9.61,
    "rate_low": 5.85,
    "rate_volume": -5.73
  },
  {
    "index": 7174,
    "date": "1996-05-09",
    "close": 1624.0,
    "open": 1719.0,
    "high": 1719.0,
    "low": 1624.0,
    "volume": 13947828.0,
    "rate": 1.12,
    "compare": 18,
    "rate_open": 7.04,
    "rate_high": 7.04,
    "rate_low": 1.12,
    "rate_volume": -28.99
  },
  {
    "index": 7173,
    "date": "1996-05-10",
    "close": 1606.0,
    "open": 1561.0,
    "high": 1613.0,
    "low": 1543.0,
    "volume": 19641238.0,
    "rate": 1.39,
    "compare": 22,
    "rate_open": -1.45,
    "rate_high": 1.83,
    "rate_low": -2.59,
    "rate_volume": 138.36
  },
  {
    "index": 7172,
    "date": "1996-05-11",
    "close": 1584.0,
    "open": 1606.0,
    "high": 1622.0,
    "low": 1578.0,
    "volume": 8240162.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.39,
    "rate_high": 2.4,
    "rate_low": -0.38,
    "rate_volume": -24.5
  },
  {
    "index": 7171,
    "date": "1996-05-13",
    "close": 1584.0,
    "open": 1578.0,
    "high": 1596.0,
    "low": 1569.0,
    "volume": 10914650.0,
    "rate": -1.74,
    "compare": -28,
    "rate_open": -2.11,
    "rate_high": -0.99,
    "rate_low": -2.67,
    "rate_volume": 10.32
  },
  {
    "index": 7170,
    "date": "1996-05-14",
    "close": 1612.0,
    "open": 1584.0,
    "high": 1640.0,
    "low": 1584.0,
    "volume": 9893326.0,
    "rate": 1.58,
    "compare": 25,
    "rate_open": -0.19,
    "rate_high": 3.34,
    "rate_low": -0.19,
    "rate_volume": 39.96
  },
  {
    "index": 7169,
    "date": "1996-05-15",
    "close": 1587.0,
    "open": 1622.0,
    "high": 1629.0,
    "low": 1578.0,
    "volume": 7068861.0,
    "rate": 3.19,
    "compare": 49,
    "rate_open": 5.46,
    "rate_high": 5.92,
    "rate_low": 2.6,
    "rate_volume": -33.37
  },
  {
    "index": 7168,
    "date": "1996-05-16",
    "close": 1538.0,
    "open": 1587.0,
    "high": 1587.0,
    "low": 1534.0,
    "volume": 10609565.0,
    "rate": 0.72,
    "compare": 11,
    "rate_open": 3.93,
    "rate_high": 3.93,
    "rate_low": 0.46,
    "rate_volume": -22.73
  },
  {
    "index": 7167,
    "date": "1996-05-17",
    "close": 1527.0,
    "open": 1534.0,
    "high": 1552.0,
    "low": 1520.0,
    "volume": 13731132.0,
    "rate": 3.04,
    "compare": 45,
    "rate_open": 3.51,
    "rate_high": 4.72,
    "rate_low": 2.56,
    "rate_volume": -6.02
  },
  {
    "index": 7166,
    "date": "1996-05-18",
    "close": 1482.0,
    "open": 1527.0,
    "high": 1534.0,
    "low": 1475.0,
    "volume": 14610463.0,
    "rate": -1.72,
    "compare": -26,
    "rate_open": 1.26,
    "rate_high": 1.72,
    "rate_low": -2.19,
    "rate_volume": 2.73
  },
  {
    "index": 7165,
    "date": "1996-05-20",
    "close": 1508.0,
    "open": 1482.0,
    "high": 1512.0,
    "low": 1470.0,
    "volume": 14221550.0,
    "rate": 6.27,
    "compare": 89,
    "rate_open": 4.44,
    "rate_high": 6.55,
    "rate_low": 3.59,
    "rate_volume": 0.82
  },
  {
    "index": 7164,
    "date": "1996-05-21",
    "close": 1419.0,
    "open": 1499.0,
    "high": 1505.0,
    "low": 1419.0,
    "volume": 14105218.0,
    "rate": 1.14,
    "compare": 16,
    "rate_open": 6.84,
    "rate_high": 7.27,
    "rate_low": 1.14,
    "rate_volume": -19.99
  },
  {
    "index": 7163,
    "date": "1996-05-22",
    "close": 1403.0,
    "open": 1403.0,
    "high": 1419.0,
    "low": 1343.0,
    "volume": 17629954.0,
    "rate": 6.37,
    "compare": 84,
    "rate_open": 6.37,
    "rate_high": 7.58,
    "rate_low": 1.82,
    "rate_volume": 1.01
  },
  {
    "index": 7162,
    "date": "1996-05-23",
    "close": 1319.0,
    "open": 1403.0,
    "high": 1403.0,
    "low": 1319.0,
    "volume": 17453176.0,
    "rate": 3.29,
    "compare": 42,
    "rate_open": 9.87,
    "rate_high": 9.87,
    "rate_low": 3.29,
    "rate_volume": 21.35
  },
  {
    "index": 7161,
    "date": "1996-05-25",
    "close": 1277.0,
    "open": 1280.0,
    "high": 1298.0,
    "low": 1245.0,
    "volume": 14382361.0,
    "rate": -4.2,
    "compare": -56,
    "rate_open": -3.98,
    "rate_high": -2.63,
    "rate_low": -6.6,
    "rate_volume": 32.65
  },
  {
    "index": 7160,
    "date": "1996-05-27",
    "close": 1333.0,
    "open": 1259.0,
    "high": 1350.0,
    "low": 1256.0,
    "volume": 10842228.0,
    "rate": 6.3,
    "compare": 79,
    "rate_open": 0.4,
    "rate_high": 7.66,
    "rate_low": 0.16,
    "rate_volume": -12.79
  },
  {
    "index": 7159,
    "date": "1996-05-28",
    "close": 1254.0,
    "open": 1322.0,
    "high": 1324.0,
    "low": 1254.0,
    "volume": 12432095.0,
    "rate": 6.27,
    "compare": 74,
    "rate_open": 12.03,
    "rate_high": 12.2,
    "rate_low": 6.27,
    "rate_volume": -43.74
  },
  {
    "index": 7158,
    "date": "1996-05-29",
    "close": 1180.0,
    "open": 1226.0,
    "high": 1228.0,
    "low": 1180.0,
    "volume": 22098460.0,
    "rate": 3.33,
    "compare": 38,
    "rate_open": 7.36,
    "rate_high": 7.53,
    "rate_low": 3.33,
    "rate_volume": 8.41
  },
  {
    "index": 7157,
    "date": "1996-05-30",
    "close": 1142.0,
    "open": 1184.0,
    "high": 1235.0,
    "low": 1142.0,
    "volume": 20383708.0,
    "rate": -5.62,
    "compare": -68,
    "rate_open": -2.15,
    "rate_high": 2.07,
    "rate_low": -5.62,
    "rate_volume": 154.72
  },
  {
    "index": 7156,
    "date": "1996-05-31",
    "close": 1210.0,
    "open": 1194.0,
    "high": 1210.0,
    "low": 1192.0,
    "volume": 8002366.0,
    "rate": -5.62,
    "compare": -72,
    "rate_open": -6.86,
    "rate_high": -5.62,
    "rate_low": -7.02,
    "rate_volume": -42.77
  },
  {
    "index": 7155,
    "date": "1996-06-01",
    "close": 1282.0,
    "open": 1245.0,
    "high": 1282.0,
    "low": 1240.0,
    "volume": 13982614.0,
    "rate": 1.5,
    "compare": 19,
    "rate_open": -1.43,
    "rate_high": 1.5,
    "rate_low": -1.82,
    "rate_volume": 4.57
  },
  {
    "index": 7154,
    "date": "1996-06-03",
    "close": 1263.0,
    "open": 1263.0,
    "high": 1289.0,
    "low": 1240.0,
    "volume": 13371872.0,
    "rate": -3.29,
    "compare": -43,
    "rate_open": -3.29,
    "rate_high": -1.3,
    "rate_low": -5.05,
    "rate_volume": 61.34
  },
  {
    "index": 7153,
    "date": "1996-06-04",
    "close": 1306.0,
    "open": 1263.0,
    "high": 1315.0,
    "low": 1263.0,
    "volume": 8288063.0,
    "rate": 4.9,
    "compare": 61,
    "rate_open": 1.45,
    "rate_high": 5.62,
    "rate_low": 1.45,
    "rate_volume": -31.54
  },
  {
    "index": 7152,
    "date": "1996-06-05",
    "close": 1245.0,
    "open": 1306.0,
    "high": 1306.0,
    "low": 1245.0,
    "volume": 12105910.0,
    "rate": 3.32,
    "compare": 40,
    "rate_open": 8.38,
    "rate_high": 8.38,
    "rate_low": 3.32,
    "rate_volume": 9.77
  },
  {
    "index": 7151,
    "date": "1996-06-07",
    "close": 1205.0,
    "open": 1236.0,
    "high": 1236.0,
    "low": 1201.0,
    "volume": 11028131.0,
    "rate": -1.39,
    "compare": -17,
    "rate_open": 1.15,
    "rate_high": 1.15,
    "rate_low": -1.72,
    "rate_volume": 79.98
  },
  {
    "index": 7150,
    "date": "1996-06-08",
    "close": 1222.0,
    "open": 1205.0,
    "high": 1236.0,
    "low": 1205.0,
    "volume": 6127373.0,
    "rate": 0.99,
    "compare": 12,
    "rate_open": -0.41,
    "rate_high": 2.15,
    "rate_low": -0.41,
    "rate_volume": -26.02
  },
  {
    "index": 7149,
    "date": "1996-06-10",
    "close": 1210.0,
    "open": 1236.0,
    "high": 1236.0,
    "low": 1180.0,
    "volume": 8282931.0,
    "rate": -2.26,
    "compare": -28,
    "rate_open": -0.16,
    "rate_high": -0.16,
    "rate_low": -4.68,
    "rate_volume": 14.57
  },
  {
    "index": 7148,
    "date": "1996-06-11",
    "close": 1238.0,
    "open": 1210.0,
    "high": 1263.0,
    "low": 1210.0,
    "volume": 7229673.0,
    "rate": 2.31,
    "compare": 28,
    "rate_open": 0.0,
    "rate_high": 4.38,
    "rate_low": 0.0,
    "rate_volume": 31.73
  },
  {
    "index": 7147,
    "date": "1996-06-12",
    "close": 1210.0,
    "open": 1245.0,
    "high": 1256.0,
    "low": 1194.0,
    "volume": 5488119.0,
    "rate": -2.26,
    "compare": -28,
    "rate_open": 0.57,
    "rate_high": 1.45,
    "rate_low": -3.55,
    "rate_volume": -28.68
  },
  {
    "index": 7146,
    "date": "1996-06-13",
    "close": 1238.0,
    "open": 1210.0,
    "high": 1254.0,
    "low": 1210.0,
    "volume": 7695570.0,
    "rate": -1.98,
    "compare": -25,
    "rate_open": -4.2,
    "rate_high": -0.71,
    "rate_low": -4.2,
    "rate_volume": -42.66
  },
  {
    "index": 7145,
    "date": "1996-06-14",
    "close": 1263.0,
    "open": 1238.0,
    "high": 1271.0,
    "low": 1219.0,
    "volume": 13422055.0,
    "rate": 1.12,
    "compare": 14,
    "rate_open": -0.88,
    "rate_high": 1.76,
    "rate_low": -2.4,
    "rate_volume": 159.22
  },
  {
    "index": 7144,
    "date": "1996-06-15",
    "close": 1249.0,
    "open": 1271.0,
    "high": 1278.0,
    "low": 1236.0,
    "volume": 5177901.0,
    "rate": -0.95,
    "compare": -12,
    "rate_open": 0.79,
    "rate_high": 1.35,
    "rate_low": -1.98,
    "rate_volume": -33.8
  },
  {
    "index": 7143,
    "date": "1996-06-17",
    "close": 1261.0,
    "open": 1238.0,
    "high": 1263.0,
    "low": 1231.0,
    "volume": 7821026.0,
    "rate": -0.24,
    "compare": -3,
    "rate_open": -2.06,
    "rate_high": -0.08,
    "rate_low": -2.61,
    "rate_volume": -3.13
  },
  {
    "index": 7142,
    "date": "1996-06-18",
    "close": 1264.0,
    "open": 1263.0,
    "high": 1277.0,
    "low": 1245.0,
    "volume": 8073648.0,
    "rate": -1.1,
    "compare": -14,
    "rate_open": -1.17,
    "rate_high": -0.08,
    "rate_low": -2.58,
    "rate_volume": 8.61
  },
  {
    "index": 7141,
    "date": "1996-06-19",
    "close": 1278.0,
    "open": 1264.0,
    "high": 1278.0,
    "low": 1264.0,
    "volume": 7433823.0,
    "rate": 2.65,
    "compare": 33,
    "rate_open": 1.53,
    "rate_high": 2.65,
    "rate_low": 1.53,
    "rate_volume": 100.77
  },
  {
    "index": 7140,
    "date": "1996-06-20",
    "close": 1245.0,
    "open": 1271.0,
    "high": 1271.0,
    "low": 1238.0,
    "volume": 3702655.0,
    "rate": 0.4,
    "compare": 5,
    "rate_open": 2.5,
    "rate_high": 2.5,
    "rate_low": -0.16,
    "rate_volume": -57.63
  },
  {
    "index": 7139,
    "date": "1996-06-21",
    "close": 1240.0,
    "open": 1245.0,
    "high": 1252.0,
    "low": 1236.0,
    "volume": 8738563.0,
    "rate": 4.03,
    "compare": 48,
    "rate_open": 4.45,
    "rate_high": 5.03,
    "rate_low": 3.69,
    "rate_volume": 94.2
  },
  {
    "index": 7138,
    "date": "1996-06-22",
    "close": 1192.0,
    "open": 1233.0,
    "high": 1233.0,
    "low": 1192.0,
    "volume": 4499870.0,
    "rate": 2.23,
    "compare": 26,
    "rate_open": 5.75,
    "rate_high": 5.75,
    "rate_low": 2.23,
    "rate_volume": -5.77
  },
  {
    "index": 7137,
    "date": "1996-06-24",
    "close": 1166.0,
    "open": 1192.0,
    "high": 1192.0,
    "low": 1142.0,
    "volume": 4775302.0,
    "rate": -1.52,
    "compare": -18,
    "rate_open": 0.68,
    "rate_high": 0.68,
    "rate_low": -3.55,
    "rate_volume": -25.87
  },
  {
    "index": 7136,
    "date": "1996-06-25",
    "close": 1184.0,
    "open": 1166.0,
    "high": 1198.0,
    "low": 1150.0,
    "volume": 6441583.0,
    "rate": -0.25,
    "compare": -3,
    "rate_open": -1.77,
    "rate_high": 0.93,
    "rate_low": -3.12,
    "rate_volume": -17.32
  },
  {
    "index": 7135,
    "date": "1996-06-26",
    "close": 1187.0,
    "open": 1185.0,
    "high": 1191.0,
    "low": 1157.0,
    "volume": 7791372.0,
    "rate": 1.19,
    "compare": 14,
    "rate_open": 1.02,
    "rate_high": 1.53,
    "rate_low": -1.36,
    "rate_volume": -12.11
  },
  {
    "index": 7134,
    "date": "1996-06-27",
    "close": 1173.0,
    "open": 1184.0,
    "high": 1187.0,
    "low": 1170.0,
    "volume": 8864589.0,
    "rate": -1.76,
    "compare": -21,
    "rate_open": -0.84,
    "rate_high": -0.59,
    "rate_low": -2.01,
    "rate_volume": 12.3
  },
  {
    "index": 7133,
    "date": "1996-06-28",
    "close": 1194.0,
    "open": 1180.0,
    "high": 1201.0,
    "low": 1178.0,
    "volume": 7894018.0,
    "rate": -0.58,
    "compare": -7,
    "rate_open": -1.75,
    "rate_high": 0.0,
    "rate_low": -1.92,
    "rate_volume": 43.14
  },
  {
    "index": 7132,
    "date": "1996-06-29",
    "close": 1201.0,
    "open": 1194.0,
    "high": 1212.0,
    "low": 1177.0,
    "volume": 5514921.0,
    "rate": -4.91,
    "compare": -62,
    "rate_open": -5.46,
    "rate_high": -4.04,
    "rate_low": -6.81,
    "rate_volume": -34.35
  },
  {
    "index": 7131,
    "date": "1996-07-01",
    "close": 1263.0,
    "open": 1210.0,
    "high": 1268.0,
    "low": 1206.0,
    "volume": 8400403.0,
    "rate": -1.17,
    "compare": -15,
    "rate_open": -5.32,
    "rate_high": -0.78,
    "rate_low": -5.63,
    "rate_volume": -46.68
  },
  {
    "index": 7130,
    "date": "1996-07-02",
    "close": 1278.0,
    "open": 1263.0,
    "high": 1299.0,
    "low": 1263.0,
    "volume": 15754391.0,
    "rate": 0.55,
    "compare": 7,
    "rate_open": -0.63,
    "rate_high": 2.2,
    "rate_low": -0.63,
    "rate_volume": 175.36
  },
  {
    "index": 7129,
    "date": "1996-07-03",
    "close": 1271.0,
    "open": 1278.0,
    "high": 1284.0,
    "low": 1257.0,
    "volume": 5721352.0,
    "rate": 0.79,
    "compare": 10,
    "rate_open": 1.35,
    "rate_high": 1.82,
    "rate_low": -0.32,
    "rate_volume": 24.12
  },
  {
    "index": 7128,
    "date": "1996-07-04",
    "close": 1261.0,
    "open": 1277.0,
    "high": 1280.0,
    "low": 1254.0,
    "volume": 4609358.0,
    "rate": 0.88,
    "compare": 11,
    "rate_open": 2.16,
    "rate_high": 2.4,
    "rate_low": 0.32,
    "rate_volume": 3.68
  },
  {
    "index": 7127,
    "date": "1996-07-05",
    "close": 1250.0,
    "open": 1263.0,
    "high": 1268.0,
    "low": 1245.0,
    "volume": 4445696.0,
    "rate": -0.32,
    "compare": -4,
    "rate_open": 0.72,
    "rate_high": 1.12,
    "rate_low": -0.72,
    "rate_volume": 119.54
  },
  {
    "index": 7126,
    "date": "1996-07-06",
    "close": 1254.0,
    "open": 1250.0,
    "high": 1275.0,
    "low": 1250.0,
    "volume": 2024970.0,
    "rate": 0.88,
    "compare": 11,
    "rate_open": 0.56,
    "rate_high": 2.57,
    "rate_low": 0.56,
    "rate_volume": -42.82
  },
  {
    "index": 7125,
    "date": "1996-07-08",
    "close": 1243.0,
    "open": 1256.0,
    "high": 1256.0,
    "low": 1242.0,
    "volume": 3541274.0,
    "rate": -1.11,
    "compare": -14,
    "rate_open": -0.08,
    "rate_high": -0.08,
    "rate_low": -1.19,
    "rate_volume": -4.33
  },
  {
    "index": 7124,
    "date": "1996-07-09",
    "close": 1257.0,
    "open": 1243.0,
    "high": 1257.0,
    "low": 1229.0,
    "volume": 3701515.0,
    "rate": 1.53,
    "compare": 19,
    "rate_open": 0.4,
    "rate_high": 1.53,
    "rate_low": -0.73,
    "rate_volume": -34.57
  },
  {
    "index": 7123,
    "date": "1996-07-10",
    "close": 1238.0,
    "open": 1257.0,
    "high": 1263.0,
    "low": 1236.0,
    "volume": 5656914.0,
    "rate": 2.65,
    "compare": 32,
    "rate_open": 4.23,
    "rate_high": 4.73,
    "rate_low": 2.49,
    "rate_volume": -9.56
  },
  {
    "index": 7122,
    "date": "1996-07-11",
    "close": 1206.0,
    "open": 1238.0,
    "high": 1242.0,
    "low": 1201.0,
    "volume": 6255110.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.65,
    "rate_high": 2.99,
    "rate_low": -0.41,
    "rate_volume": 19.98
  },
  {
    "index": 7121,
    "date": "1996-07-12",
    "close": 1206.0,
    "open": 1206.0,
    "high": 1228.0,
    "low": 1198.0,
    "volume": 5213257.0,
    "rate": -0.17,
    "compare": -2,
    "rate_open": -0.17,
    "rate_high": 1.66,
    "rate_low": -0.83,
    "rate_volume": 54.56
  },
  {
    "index": 7120,
    "date": "1996-07-13",
    "close": 1208.0,
    "open": 1210.0,
    "high": 1219.0,
    "low": 1208.0,
    "volume": 3373049.0,
    "rate": 1.34,
    "compare": 16,
    "rate_open": 1.51,
    "rate_high": 2.27,
    "rate_low": 1.34,
    "rate_volume": -11.04
  },
  {
    "index": 7119,
    "date": "1996-07-15",
    "close": 1192.0,
    "open": 1210.0,
    "high": 1219.0,
    "low": 1192.0,
    "volume": 3791615.0,
    "rate": -1.16,
    "compare": -14,
    "rate_open": 0.33,
    "rate_high": 1.08,
    "rate_low": -1.16,
    "rate_volume": 18.99
  },
  {
    "index": 7118,
    "date": "1996-07-16",
    "close": 1206.0,
    "open": 1175.0,
    "high": 1212.0,
    "low": 1166.0,
    "volume": 3186576.0,
    "rate": -1.79,
    "compare": -22,
    "rate_open": -4.32,
    "rate_high": -1.3,
    "rate_low": -5.05,
    "rate_volume": -74.91
  },
  {
    "index": 7117,
    "date": "1996-07-18",
    "close": 1228.0,
    "open": 1210.0,
    "high": 1263.0,
    "low": 1208.0,
    "volume": 12700114.0,
    "rate": -5.61,
    "compare": -73,
    "rate_open": -6.99,
    "rate_high": -2.92,
    "rate_low": -7.15,
    "rate_volume": 23.86
  },
  {
    "index": 7116,
    "date": "1996-07-19",
    "close": 1301.0,
    "open": 1228.0,
    "high": 1301.0,
    "low": 1228.0,
    "volume": 10253727.0,
    "rate": -3.27,
    "compare": -44,
    "rate_open": -8.7,
    "rate_high": -3.27,
    "rate_low": -8.7,
    "rate_volume": -39.82
  },
  {
    "index": 7115,
    "date": "1996-07-20",
    "close": 1345.0,
    "open": 1327.0,
    "high": 1378.0,
    "low": 1301.0,
    "volume": 17038031.0,
    "rate": 2.28,
    "compare": 30,
    "rate_open": 0.91,
    "rate_high": 4.79,
    "rate_low": -1.06,
    "rate_volume": 67.21
  },
  {
    "index": 7114,
    "date": "1996-07-22",
    "close": 1315.0,
    "open": 1334.0,
    "high": 1357.0,
    "low": 1315.0,
    "volume": 10189858.0,
    "rate": 0.38,
    "compare": 5,
    "rate_open": 1.83,
    "rate_high": 3.59,
    "rate_low": 0.38,
    "rate_volume": 100.44
  },
  {
    "index": 7113,
    "date": "1996-07-23",
    "close": 1310.0,
    "open": 1315.0,
    "high": 1319.0,
    "low": 1291.0,
    "volume": 5083809.0,
    "rate": 3.07,
    "compare": 39,
    "rate_open": 3.46,
    "rate_high": 3.78,
    "rate_low": 1.57,
    "rate_volume": -2.35
  },
  {
    "index": 7112,
    "date": "1996-07-24",
    "close": 1271.0,
    "open": 1312.0,
    "high": 1324.0,
    "low": 1271.0,
    "volume": 5206414.0,
    "rate": 3.5,
    "compare": 43,
    "rate_open": 6.84,
    "rate_high": 7.82,
    "rate_low": 3.5,
    "rate_volume": -26.3
  },
  {
    "index": 7111,
    "date": "1996-07-25",
    "close": 1228.0,
    "open": 1254.0,
    "high": 1261.0,
    "low": 1219.0,
    "volume": 7064299.0,
    "rate": 0.33,
    "compare": 4,
    "rate_open": 2.45,
    "rate_high": 3.02,
    "rate_low": -0.41,
    "rate_volume": 20.79
  },
  {
    "index": 7110,
    "date": "1996-07-26",
    "close": 1224.0,
    "open": 1228.0,
    "high": 1245.0,
    "low": 1221.0,
    "volume": 5848519.0,
    "rate": -0.73,
    "compare": -9,
    "rate_open": -0.41,
    "rate_high": 0.97,
    "rate_low": -0.97,
    "rate_volume": 79.43
  },
  {
    "index": 7109,
    "date": "1996-07-27",
    "close": 1233.0,
    "open": 1224.0,
    "high": 1245.0,
    "low": 1212.0,
    "volume": 3259568.0,
    "rate": -0.72,
    "compare": -9,
    "rate_open": -1.45,
    "rate_high": 0.24,
    "rate_low": -2.42,
    "rate_volume": -0.95
  },
  {
    "index": 7108,
    "date": "1996-07-29",
    "close": 1242.0,
    "open": 1233.0,
    "high": 1256.0,
    "low": 1233.0,
    "volume": 3290932.0,
    "rate": 0.89,
    "compare": 11,
    "rate_open": 0.16,
    "rate_high": 2.03,
    "rate_low": 0.16,
    "rate_volume": -16.12
  },
  {
    "index": 7107,
    "date": "1996-07-30",
    "close": 1231.0,
    "open": 1242.0,
    "high": 1242.0,
    "low": 1215.0,
    "volume": 3923343.0,
    "rate": 0.24,
    "compare": 3,
    "rate_open": 1.14,
    "rate_high": 1.14,
    "rate_low": -1.06,
    "rate_volume": 5.49
  },
  {
    "index": 7106,
    "date": "1996-07-31",
    "close": 1228.0,
    "open": 1231.0,
    "high": 1236.0,
    "low": 1222.0,
    "volume": 3719193.0,
    "rate": -0.24,
    "compare": -3,
    "rate_open": 0.0,
    "rate_high": 0.41,
    "rate_low": -0.73,
    "rate_volume": -35.94
  },
  {
    "index": 7105,
    "date": "1996-08-01",
    "close": 1231.0,
    "open": 1245.0,
    "high": 1245.0,
    "low": 1228.0,
    "volume": 5805750.0,
    "rate": 0.16,
    "compare": 2,
    "rate_open": 1.3,
    "rate_high": 1.3,
    "rate_low": -0.08,
    "rate_volume": 50.85
  },
  {
    "index": 7104,
    "date": "1996-08-02",
    "close": 1229.0,
    "open": 1231.0,
    "high": 1236.0,
    "low": 1224.0,
    "volume": 3848640.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.16,
    "rate_high": 0.57,
    "rate_low": -0.41,
    "rate_volume": 124.29
  },
  {
    "index": 7103,
    "date": "1996-08-03",
    "close": 1229.0,
    "open": 1228.0,
    "high": 1229.0,
    "low": 1219.0,
    "volume": 1715893.0,
    "rate": -1.29,
    "compare": -16,
    "rate_open": -1.37,
    "rate_high": -1.29,
    "rate_low": -2.09,
    "rate_volume": -38.14
  },
  {
    "index": 7102,
    "date": "1996-08-05",
    "close": 1245.0,
    "open": 1226.0,
    "high": 1245.0,
    "low": 1224.0,
    "volume": 2773713.0,
    "rate": -0.4,
    "compare": -5,
    "rate_open": -1.92,
    "rate_high": -0.4,
    "rate_low": -2.08,
    "rate_volume": -18.44
  },
  {
    "index": 7101,
    "date": "1996-08-06",
    "close": 1250.0,
    "open": 1228.0,
    "high": 1263.0,
    "low": 1228.0,
    "volume": 3400991.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.76,
    "rate_high": 1.04,
    "rate_low": -1.76,
    "rate_volume": -2.23
  },
  {
    "index": 7100,
    "date": "1996-08-07",
    "close": 1250.0,
    "open": 1250.0,
    "high": 1259.0,
    "low": 1245.0,
    "volume": 3478546.0,
    "rate": -3.4,
    "compare": -44,
    "rate_open": -3.4,
    "rate_high": -2.7,
    "rate_low": -3.79,
    "rate_volume": -73.08
  },
  {
    "index": 7099,
    "date": "1996-08-08",
    "close": 1294.0,
    "open": 1263.0,
    "high": 1322.0,
    "low": 1256.0,
    "volume": 12921942.0,
    "rate": 2.78,
    "compare": 35,
    "rate_open": 0.32,
    "rate_high": 5.0,
    "rate_low": -0.24,
    "rate_volume": 41.12
  },
  {
    "index": 7098,
    "date": "1996-08-09",
    "close": 1259.0,
    "open": 1271.0,
    "high": 1280.0,
    "low": 1254.0,
    "volume": 9156559.0,
    "rate": 1.7,
    "compare": 21,
    "rate_open": 2.67,
    "rate_high": 3.39,
    "rate_low": 1.29,
    "rate_volume": 264.77
  },
  {
    "index": 7097,
    "date": "1996-08-10",
    "close": 1238.0,
    "open": 1254.0,
    "high": 1256.0,
    "low": 1236.0,
    "volume": 2510256.0,
    "rate": 0.24,
    "compare": 3,
    "rate_open": 1.54,
    "rate_high": 1.7,
    "rate_low": 0.08,
    "rate_volume": -18.38
  },
  {
    "index": 7096,
    "date": "1996-08-12",
    "close": 1235.0,
    "open": 1228.0,
    "high": 1245.0,
    "low": 1228.0,
    "volume": 3075377.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.57,
    "rate_high": 0.81,
    "rate_low": -0.57,
    "rate_volume": -60.64
  },
  {
    "index": 7095,
    "date": "1996-08-13",
    "close": 1235.0,
    "open": 1235.0,
    "high": 1236.0,
    "low": 1221.0,
    "volume": 7813612.0,
    "rate": 1.15,
    "compare": 14,
    "rate_open": 1.15,
    "rate_high": 1.23,
    "rate_low": 0.0,
    "rate_volume": 108.59
  },
  {
    "index": 7094,
    "date": "1996-08-14",
    "close": 1221.0,
    "open": 1228.0,
    "high": 1228.0,
    "low": 1221.0,
    "volume": 3745995.0,
    "rate": -3.17,
    "compare": -40,
    "rate_open": -2.62,
    "rate_high": -2.62,
    "rate_low": -3.17,
    "rate_volume": -59.76
  },
  {
    "index": 7093,
    "date": "1996-08-16",
    "close": 1261.0,
    "open": 1238.0,
    "high": 1261.0,
    "low": 1233.0,
    "volume": 9309387.0,
    "rate": 1.45,
    "compare": 18,
    "rate_open": -0.4,
    "rate_high": 1.45,
    "rate_low": -0.8,
    "rate_volume": 351.97
  },
  {
    "index": 7092,
    "date": "1996-08-17",
    "close": 1243.0,
    "open": 1261.0,
    "high": 1261.0,
    "low": 1240.0,
    "volume": 2059755.0,
    "rate": 1.72,
    "compare": 21,
    "rate_open": 3.19,
    "rate_high": 3.19,
    "rate_low": 1.47,
    "rate_volume": -4.22
  },
  {
    "index": 7091,
    "date": "1996-08-19",
    "close": 1222.0,
    "open": 1243.0,
    "high": 1245.0,
    "low": 1221.0,
    "volume": 2150426.0,
    "rate": -0.33,
    "compare": -4,
    "rate_open": 1.39,
    "rate_high": 1.55,
    "rate_low": -0.41,
    "rate_volume": -52.9
  },
  {
    "index": 7090,
    "date": "1996-08-20",
    "close": 1226.0,
    "open": 1222.0,
    "high": 1238.0,
    "low": 1219.0,
    "volume": 4566019.0,
    "rate": -1.53,
    "compare": -19,
    "rate_open": -1.85,
    "rate_high": -0.56,
    "rate_low": -2.09,
    "rate_volume": -21.63
  },
  {
    "index": 7089,
    "date": "1996-08-21",
    "close": 1245.0,
    "open": 1222.0,
    "high": 1263.0,
    "low": 1219.0,
    "volume": 5826279.0,
    "rate": 2.89,
    "compare": 35,
    "rate_open": 0.99,
    "rate_high": 4.38,
    "rate_low": 0.74,
    "rate_volume": -1.01
  },
  {
    "index": 7088,
    "date": "1996-08-22",
    "close": 1210.0,
    "open": 1245.0,
    "high": 1249.0,
    "low": 1210.0,
    "volume": 5885585.0,
    "rate": 1.51,
    "compare": 18,
    "rate_open": 4.45,
    "rate_high": 4.78,
    "rate_low": 1.51,
    "rate_volume": 0.09
  },
  {
    "index": 7087,
    "date": "1996-08-23",
    "close": 1192.0,
    "open": 1208.0,
    "high": 1224.0,
    "low": 1192.0,
    "volume": 5880453.0,
    "rate": 3.11,
    "compare": 36,
    "rate_open": 4.5,
    "rate_high": 5.88,
    "rate_low": 3.11,
    "rate_volume": 49.51
  },
  {
    "index": 7086,
    "date": "1996-08-24",
    "close": 1156.0,
    "open": 1196.0,
    "high": 1199.0,
    "low": 1149.0,
    "volume": 3933038.0,
    "rate": 6.35,
    "compare": 69,
    "rate_open": 10.03,
    "rate_high": 10.3,
    "rate_low": 5.7,
    "rate_volume": -48.03
  },
  {
    "index": 7085,
    "date": "1996-08-26",
    "close": 1087.0,
    "open": 1140.0,
    "high": 1149.0,
    "low": 1087.0,
    "volume": 7567833.0,
    "rate": -0.37,
    "compare": -4,
    "rate_open": 4.49,
    "rate_high": 5.32,
    "rate_low": -0.37,
    "rate_volume": 52.94
  },
  {
    "index": 7084,
    "date": "1996-08-27",
    "close": 1091.0,
    "open": 1087.0,
    "high": 1114.0,
    "low": 1087.0,
    "volume": 4948089.0,
    "rate": 1.21,
    "compare": 13,
    "rate_open": 0.83,
    "rate_high": 3.34,
    "rate_low": 0.83,
    "rate_volume": -36.28
  },
  {
    "index": 7083,
    "date": "1996-08-28",
    "close": 1078.0,
    "open": 1091.0,
    "high": 1105.0,
    "low": 1036.0,
    "volume": 7765141.0,
    "rate": 0.47,
    "compare": 5,
    "rate_open": 1.68,
    "rate_high": 2.98,
    "rate_low": -3.45,
    "rate_volume": -0.08
  },
  {
    "index": 7082,
    "date": "1996-08-29",
    "close": 1073.0,
    "open": 1078.0,
    "high": 1087.0,
    "low": 1054.0,
    "volume": 7771413.0,
    "rate": -4.11,
    "compare": -46,
    "rate_open": -3.66,
    "rate_high": -2.86,
    "rate_low": -5.81,
    "rate_volume": 3.41
  },
  {
    "index": 7081,
    "date": "1996-08-30",
    "close": 1119.0,
    "open": 1082.0,
    "high": 1122.0,
    "low": 1082.0,
    "volume": 7515370.0,
    "rate": 3.9,
    "compare": 42,
    "rate_open": 0.46,
    "rate_high": 4.18,
    "rate_low": 0.46,
    "rate_volume": 152.62
  },
  {
    "index": 7080,
    "date": "1996-08-31",
    "close": 1077.0,
    "open": 1119.0,
    "high": 1119.0,
    "low": 1071.0,
    "volume": 2975012.0,
    "rate": -0.09,
    "compare": -1,
    "rate_open": 3.8,
    "rate_high": 3.8,
    "rate_low": -0.65,
    "rate_volume": -55.66
  },
  {
    "index": 7079,
    "date": "1996-09-02",
    "close": 1078.0,
    "open": 1078.0,
    "high": 1087.0,
    "low": 1061.0,
    "volume": 6710172.0,
    "rate": 0.94,
    "compare": 10,
    "rate_open": 0.94,
    "rate_high": 1.78,
    "rate_low": -0.66,
    "rate_volume": 52.9
  },
  {
    "index": 7078,
    "date": "1996-09-03",
    "close": 1068.0,
    "open": 1075.0,
    "high": 1075.0,
    "low": 1054.0,
    "volume": 4388670.0,
    "rate": -1.11,
    "compare": -12,
    "rate_open": -0.46,
    "rate_high": -0.46,
    "rate_low": -2.41,
    "rate_volume": -38.17
  },
  {
    "index": 7077,
    "date": "1996-09-04",
    "close": 1080.0,
    "open": 1087.0,
    "high": 1101.0,
    "low": 1073.0,
    "volume": 7098514.0,
    "rate": 2.18,
    "compare": 23,
    "rate_open": 2.84,
    "rate_high": 4.16,
    "rate_low": 1.51,
    "rate_volume": 5.14
  },
  {
    "index": 7076,
    "date": "1996-09-05",
    "close": 1057.0,
    "open": 1078.0,
    "high": 1080.0,
    "low": 1057.0,
    "volume": 6751800.0,
    "rate": 6.34,
    "compare": 63,
    "rate_open": 8.45,
    "rate_high": 8.65,
    "rate_low": 6.34,
    "rate_volume": -41.94
  },
  {
    "index": 7075,
    "date": "1996-09-06",
    "close": 994.0,
    "open": 1052.0,
    "high": 1056.0,
    "low": 994.0,
    "volume": 11628037.0,
    "rate": 2.47,
    "compare": 24,
    "rate_open": 8.45,
    "rate_high": 8.87,
    "rate_low": 2.47,
    "rate_volume": 82.16
  },
  {
    "index": 7074,
    "date": "1996-09-07",
    "close": 970.0,
    "open": 996.0,
    "high": 1003.0,
    "low": 947.0,
    "volume": 6383417.0,
    "rate": -3.0,
    "compare": -30,
    "rate_open": -0.4,
    "rate_high": 0.3,
    "rate_low": -5.3,
    "rate_volume": 35.0
  },
  {
    "index": 7073,
    "date": "1996-09-09",
    "close": 1000.0,
    "open": 968.0,
    "high": 1008.0,
    "low": 964.0,
    "volume": 4728541.0,
    "rate": -5.39,
    "compare": -57,
    "rate_open": -8.42,
    "rate_high": -4.64,
    "rate_low": -8.8,
    "rate_volume": -41.77
  },
  {
    "index": 7072,
    "date": "1996-09-10",
    "close": 1057.0,
    "open": 1000.0,
    "high": 1057.0,
    "low": 991.0,
    "volume": 8120979.0,
    "rate": 0.28,
    "compare": 3,
    "rate_open": -5.12,
    "rate_high": 0.28,
    "rate_low": -5.98,
    "rate_volume": -25.74
  },
  {
    "index": 7071,
    "date": "1996-09-11",
    "close": 1054.0,
    "open": 1070.0,
    "high": 1075.0,
    "low": 1038.0,
    "volume": 10935750.0,
    "rate": 1.05,
    "compare": 11,
    "rate_open": 2.59,
    "rate_high": 3.07,
    "rate_low": -0.48,
    "rate_volume": 87.11
  },
  {
    "index": 7070,
    "date": "1996-09-12",
    "close": 1043.0,
    "open": 1063.0,
    "high": 1070.0,
    "low": 1043.0,
    "volume": 5844527.0,
    "rate": 3.99,
    "compare": 40,
    "rate_open": 5.98,
    "rate_high": 6.68,
    "rate_low": 3.99,
    "rate_volume": 26.5
  },
  {
    "index": 7069,
    "date": "1996-09-13",
    "close": 1003.0,
    "open": 1040.0,
    "high": 1040.0,
    "low": 991.0,
    "volume": 4620193.0,
    "rate": 0.5,
    "compare": 5,
    "rate_open": 4.21,
    "rate_high": 4.21,
    "rate_low": -0.7,
    "rate_volume": 150.45
  },
  {
    "index": 7068,
    "date": "1996-09-14",
    "close": 998.0,
    "open": 1000.0,
    "high": 1015.0,
    "low": 996.0,
    "volume": 1844770.0,
    "rate": -2.73,
    "compare": -28,
    "rate_open": -2.53,
    "rate_high": -1.07,
    "rate_low": -2.92,
    "rate_volume": -76.97
  },
  {
    "index": 7067,
    "date": "1996-09-16",
    "close": 1026.0,
    "open": 1001.0,
    "high": 1040.0,
    "low": 1001.0,
    "volume": 8009779.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.44,
    "rate_high": 1.36,
    "rate_low": -2.44,
    "rate_volume": 69.11
  },
  {
    "index": 7066,
    "date": "1996-09-17",
    "close": 1026.0,
    "open": 1033.0,
    "high": 1038.0,
    "low": 1000.0,
    "volume": 4736525.0,
    "rate": -2.47,
    "compare": -26,
    "rate_open": -1.81,
    "rate_high": -1.33,
    "rate_low": -4.94,
    "rate_volume": 10.81
  },
  {
    "index": 7065,
    "date": "1996-09-18",
    "close": 1052.0,
    "open": 1026.0,
    "high": 1052.0,
    "low": 1017.0,
    "volume": 4274620.0,
    "rate": 2.53,
    "compare": 26,
    "rate_open": 0.0,
    "rate_high": 2.53,
    "rate_low": -0.88,
    "rate_volume": 26.77
  },
  {
    "index": 7064,
    "date": "1996-09-19",
    "close": 1026.0,
    "open": 1052.0,
    "high": 1056.0,
    "low": 1026.0,
    "volume": 3371908.0,
    "rate": 1.18,
    "compare": 12,
    "rate_open": 3.75,
    "rate_high": 4.14,
    "rate_low": 1.18,
    "rate_volume": 25.97
  },
  {
    "index": 7063,
    "date": "1996-09-20",
    "close": 1014.0,
    "open": 1026.0,
    "high": 1028.0,
    "low": 1003.0,
    "volume": 2676770.0,
    "rate": -0.78,
    "compare": -8,
    "rate_open": 0.39,
    "rate_high": 0.59,
    "rate_low": -1.86,
    "rate_volume": 26.35
  },
  {
    "index": 7062,
    "date": "1996-09-21",
    "close": 1022.0,
    "open": 1017.0,
    "high": 1035.0,
    "low": 1017.0,
    "volume": 2118491.0,
    "rate": -1.06,
    "compare": -11,
    "rate_open": -1.55,
    "rate_high": 0.19,
    "rate_low": -1.55,
    "rate_volume": -73.05
  },
  {
    "index": 7061,
    "date": "1996-09-23",
    "close": 1033.0,
    "open": 1008.0,
    "high": 1059.0,
    "low": 1000.0,
    "volume": 7860373.0,
    "rate": -2.18,
    "compare": -23,
    "rate_open": -4.55,
    "rate_high": 0.28,
    "rate_low": -5.3,
    "rate_volume": 15.56
  },
  {
    "index": 7060,
    "date": "1996-09-24",
    "close": 1056.0,
    "open": 1033.0,
    "high": 1057.0,
    "low": 1033.0,
    "volume": 6801983.0,
    "rate": -5.63,
    "compare": -63,
    "rate_open": -7.69,
    "rate_high": -5.54,
    "rate_low": -7.69,
    "rate_volume": -49.47
  },
  {
    "index": 7059,
    "date": "1996-09-25",
    "close": 1119.0,
    "open": 1064.0,
    "high": 1119.0,
    "low": 1064.0,
    "volume": 13460832.0,
    "rate": -1.5,
    "compare": -17,
    "rate_open": -6.34,
    "rate_high": -1.5,
    "rate_low": -6.34,
    "rate_volume": 25.8
  },
  {
    "index": 7058,
    "date": "1996-09-30",
    "close": 1136.0,
    "open": 1171.0,
    "high": 1180.0,
    "low": 1119.0,
    "volume": 10700235.0,
    "rate": -3.32,
    "compare": -39,
    "rate_open": -0.34,
    "rate_high": 0.43,
    "rate_low": -4.77,
    "rate_volume": -90.3
  },
  {
    "index": 7057,
    "date": "1996-10-01",
    "close": 1175.0,
    "open": 1203.0,
    "high": 1203.0,
    "low": 1142.0,
    "volume": 110296704.0,
    "rate": 1.03,
    "compare": 12,
    "rate_open": 3.44,
    "rate_high": 3.44,
    "rate_low": -1.81,
    "rate_volume": 1400.29
  },
  {
    "index": 7056,
    "date": "1996-10-02",
    "close": 1163.0,
    "open": 1226.0,
    "high": 1226.0,
    "low": 1149.0,
    "volume": 7351707.0,
    "rate": 3.01,
    "compare": 34,
    "rate_open": 8.59,
    "rate_high": 8.59,
    "rate_low": 1.77,
    "rate_volume": 23.59
  },
  {
    "index": 7055,
    "date": "1996-10-04",
    "close": 1129.0,
    "open": 1147.0,
    "high": 1159.0,
    "low": 1129.0,
    "volume": 5948313.0,
    "rate": -2.42,
    "compare": -28,
    "rate_open": -0.86,
    "rate_high": 0.17,
    "rate_low": -2.42,
    "rate_volume": 96.96
  },
  {
    "index": 7054,
    "date": "1996-10-05",
    "close": 1157.0,
    "open": 1135.0,
    "high": 1157.0,
    "low": 1135.0,
    "volume": 3020062.0,
    "rate": -5.32,
    "compare": -65,
    "rate_open": -7.12,
    "rate_high": -5.32,
    "rate_low": -7.12,
    "rate_volume": -42.23
  },
  {
    "index": 7053,
    "date": "1996-10-07",
    "close": 1222.0,
    "open": 1175.0,
    "high": 1224.0,
    "low": 1175.0,
    "volume": 5227513.0,
    "rate": 3.21,
    "compare": 38,
    "rate_open": -0.76,
    "rate_high": 3.38,
    "rate_low": -0.76,
    "rate_volume": 49.84
  },
  {
    "index": 7052,
    "date": "1996-10-08",
    "close": 1184.0,
    "open": 1215.0,
    "high": 1222.0,
    "low": 1180.0,
    "volume": 3488810.0,
    "rate": -4.9,
    "compare": -61,
    "rate_open": -2.41,
    "rate_high": -1.85,
    "rate_low": -5.22,
    "rate_volume": -43.5
  },
  {
    "index": 7051,
    "date": "1996-10-09",
    "close": 1245.0,
    "open": 1213.0,
    "high": 1245.0,
    "low": 1201.0,
    "volume": 6174704.0,
    "rate": 0.24,
    "compare": 3,
    "rate_open": -2.33,
    "rate_high": 0.24,
    "rate_low": -3.3,
    "rate_volume": 51.21
  },
  {
    "index": 7050,
    "date": "1996-10-10",
    "close": 1242.0,
    "open": 1263.0,
    "high": 1270.0,
    "low": 1228.0,
    "volume": 4083585.0,
    "rate": 1.47,
    "compare": 18,
    "rate_open": 3.19,
    "rate_high": 3.76,
    "rate_low": 0.33,
    "rate_volume": -10.17
  },
  {
    "index": 7049,
    "date": "1996-10-11",
    "close": 1224.0,
    "open": 1259.0,
    "high": 1259.0,
    "low": 1219.0,
    "volume": 4546060.0,
    "rate": 0.16,
    "compare": 2,
    "rate_open": 3.03,
    "rate_high": 3.03,
    "rate_low": -0.25,
    "rate_volume": 36.95
  },
  {
    "index": 7048,
    "date": "1996-10-12",
    "close": 1222.0,
    "open": 1233.0,
    "high": 1245.0,
    "low": 1206.0,
    "volume": 3319445.0,
    "rate": 0.25,
    "compare": 3,
    "rate_open": 1.15,
    "rate_high": 2.13,
    "rate_low": -1.07,
    "rate_volume": 9.13
  },
  {
    "index": 7047,
    "date": "1996-10-14",
    "close": 1219.0,
    "open": 1222.0,
    "high": 1240.0,
    "low": 1205.0,
    "volume": 3041732.0,
    "rate": 4.37,
    "compare": 51,
    "rate_open": 4.62,
    "rate_high": 6.16,
    "rate_low": 3.17,
    "rate_volume": -20.83
  },
  {
    "index": 7046,
    "date": "1996-10-15",
    "close": 1168.0,
    "open": 1208.0,
    "high": 1217.0,
    "low": 1168.0,
    "volume": 3841797.0,
    "rate": -0.26,
    "compare": -3,
    "rate_open": 3.16,
    "rate_high": 3.93,
    "rate_low": -0.26,
    "rate_volume": 39.4
  },
  {
    "index": 7045,
    "date": "1996-10-16",
    "close": 1171.0,
    "open": 1168.0,
    "high": 1180.0,
    "low": 1143.0,
    "volume": 2756035.0,
    "rate": 0.26,
    "compare": 3,
    "rate_open": 0.0,
    "rate_high": 1.03,
    "rate_low": -2.14,
    "rate_volume": -18.62
  },
  {
    "index": 7044,
    "date": "1996-10-17",
    "close": 1168.0,
    "open": 1184.0,
    "high": 1184.0,
    "low": 1157.0,
    "volume": 3386735.0,
    "rate": -0.6,
    "compare": -7,
    "rate_open": 0.77,
    "rate_high": 0.77,
    "rate_low": -1.53,
    "rate_volume": 30.7
  },
  {
    "index": 7043,
    "date": "1996-10-18",
    "close": 1175.0,
    "open": 1168.0,
    "high": 1219.0,
    "low": 1159.0,
    "volume": 2591231.0,
    "rate": -0.76,
    "compare": -9,
    "rate_open": -1.35,
    "rate_high": 2.96,
    "rate_low": -2.11,
    "rate_volume": 47.96
  },
  {
    "index": 7042,
    "date": "1996-10-19",
    "close": 1184.0,
    "open": 1184.0,
    "high": 1192.0,
    "low": 1184.0,
    "volume": 1751248.0,
    "rate": 3.05,
    "compare": 35,
    "rate_open": 3.05,
    "rate_high": 3.74,
    "rate_low": 3.05,
    "rate_volume": -38.25
  },
  {
    "index": 7041,
    "date": "1996-10-21",
    "close": 1149.0,
    "open": 1114.0,
    "high": 1184.0,
    "low": 1114.0,
    "volume": 2835870.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -3.05,
    "rate_high": 3.05,
    "rate_low": -3.05,
    "rate_volume": 30.97
  },
  {
    "index": 7040,
    "date": "1996-10-22",
    "close": 1149.0,
    "open": 1149.0,
    "high": 1166.0,
    "low": 1136.0,
    "volume": 2165252.0,
    "rate": 1.86,
    "compare": 21,
    "rate_open": 1.86,
    "rate_high": 3.37,
    "rate_low": 0.71,
    "rate_volume": -50.07
  },
  {
    "index": 7039,
    "date": "1996-10-23",
    "close": 1128.0,
    "open": 1147.0,
    "high": 1147.0,
    "low": 1124.0,
    "volume": 4336207.0,
    "rate": 1.26,
    "compare": 14,
    "rate_open": 2.96,
    "rate_high": 2.96,
    "rate_low": 0.9,
    "rate_volume": 156.29
  },
  {
    "index": 7038,
    "date": "1996-10-24",
    "close": 1114.0,
    "open": 1131.0,
    "high": 1133.0,
    "low": 1114.0,
    "volume": 1691942.0,
    "rate": 0.81,
    "compare": 9,
    "rate_open": 2.35,
    "rate_high": 2.53,
    "rate_low": 0.81,
    "rate_volume": -52.51
  },
  {
    "index": 7037,
    "date": "1996-10-25",
    "close": 1105.0,
    "open": 1105.0,
    "high": 1114.0,
    "low": 1063.0,
    "volume": 3562943.0,
    "rate": 1.66,
    "compare": 18,
    "rate_open": 1.66,
    "rate_high": 2.48,
    "rate_low": -2.21,
    "rate_volume": 177.81
  },
  {
    "index": 7036,
    "date": "1996-10-26",
    "close": 1087.0,
    "open": 1121.0,
    "high": 1122.0,
    "low": 1078.0,
    "volume": 1282500.0,
    "rate": 1.78,
    "compare": 19,
    "rate_open": 4.96,
    "rate_high": 5.06,
    "rate_low": 0.94,
    "rate_volume": -52.98
  },
  {
    "index": 7035,
    "date": "1996-10-28",
    "close": 1068.0,
    "open": 1087.0,
    "high": 1087.0,
    "low": 1064.0,
    "volume": 2727522.0,
    "rate": 3.09,
    "compare": 32,
    "rate_open": 4.92,
    "rate_high": 4.92,
    "rate_low": 2.7,
    "rate_volume": -24.2
  },
  {
    "index": 7034,
    "date": "1996-10-29",
    "close": 1036.0,
    "open": 1052.0,
    "high": 1061.0,
    "low": 1036.0,
    "volume": 3598299.0,
    "rate": 1.67,
    "compare": 17,
    "rate_open": 3.24,
    "rate_high": 4.12,
    "rate_low": 1.67,
    "rate_volume": 20.42
  },
  {
    "index": 7033,
    "date": "1996-10-30",
    "close": 1019.0,
    "open": 1026.0,
    "high": 1035.0,
    "low": 1008.0,
    "volume": 2988128.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.69,
    "rate_high": 1.57,
    "rate_low": -1.08,
    "rate_volume": -10.03
  },
  {
    "index": 7032,
    "date": "1996-10-31",
    "close": 1019.0,
    "open": 1019.0,
    "high": 1019.0,
    "low": 1001.0,
    "volume": 3321156.0,
    "rate": -5.47,
    "compare": -59,
    "rate_open": -5.47,
    "rate_high": -5.47,
    "rate_low": -7.14,
    "rate_volume": -6.68
  },
  {
    "index": 7031,
    "date": "1996-11-01",
    "close": 1078.0,
    "open": 1036.0,
    "high": 1078.0,
    "low": 1028.0,
    "volume": 3558952.0,
    "rate": 0.28,
    "compare": 3,
    "rate_open": -3.63,
    "rate_high": 0.28,
    "rate_low": -4.37,
    "rate_volume": 79.55
  },
  {
    "index": 7030,
    "date": "1996-11-02",
    "close": 1075.0,
    "open": 1105.0,
    "high": 1105.0,
    "low": 1070.0,
    "volume": 1982201.0,
    "rate": 3.56,
    "compare": 37,
    "rate_open": 6.45,
    "rate_high": 6.45,
    "rate_low": 3.08,
    "rate_volume": 13.04
  },
  {
    "index": 7029,
    "date": "1996-11-04",
    "close": 1038.0,
    "open": 1073.0,
    "high": 1075.0,
    "low": 1035.0,
    "volume": 1753529.0,
    "rate": -2.44,
    "compare": -26,
    "rate_open": 0.85,
    "rate_high": 1.03,
    "rate_low": -2.73,
    "rate_volume": -76.57
  },
  {
    "index": 7028,
    "date": "1996-11-05",
    "close": 1064.0,
    "open": 1054.0,
    "high": 1070.0,
    "low": 1026.0,
    "volume": 7484576.0,
    "rate": -3.71,
    "compare": -41,
    "rate_open": -4.62,
    "rate_high": -3.17,
    "rate_low": -7.15,
    "rate_volume": 35.5
  },
  {
    "index": 7027,
    "date": "1996-11-06",
    "close": 1105.0,
    "open": 1070.0,
    "high": 1105.0,
    "low": 1068.0,
    "volume": 5523475.0,
    "rate": 3.27,
    "compare": 35,
    "rate_open": 0.0,
    "rate_high": 3.27,
    "rate_low": -0.19,
    "rate_volume": 5.34
  },
  {
    "index": 7026,
    "date": "1996-11-07",
    "close": 1070.0,
    "open": 1115.0,
    "high": 1121.0,
    "low": 1070.0,
    "volume": 5243480.0,
    "rate": -2.99,
    "compare": -33,
    "rate_open": 1.09,
    "rate_high": 1.63,
    "rate_low": -2.99,
    "rate_volume": -35.49
  },
  {
    "index": 7025,
    "date": "1996-11-08",
    "close": 1103.0,
    "open": 1070.0,
    "high": 1131.0,
    "low": 1070.0,
    "volume": 8128392.0,
    "rate": -3.25,
    "compare": -37,
    "rate_open": -6.14,
    "rate_high": -0.79,
    "rate_low": -6.14,
    "rate_volume": 18.63
  },
  {
    "index": 7024,
    "date": "1996-11-09",
    "close": 1140.0,
    "open": 1119.0,
    "high": 1154.0,
    "low": 1115.0,
    "volume": 6852165.0,
    "rate": 1.6,
    "compare": 18,
    "rate_open": -0.27,
    "rate_high": 2.85,
    "rate_low": -0.62,
    "rate_volume": 65.53
  },
  {
    "index": 7023,
    "date": "1996-11-11",
    "close": 1122.0,
    "open": 1140.0,
    "high": 1140.0,
    "low": 1098.0,
    "volume": 4139470.0,
    "rate": -4.35,
    "compare": -51,
    "rate_open": -2.81,
    "rate_high": -2.81,
    "rate_low": -6.39,
    "rate_volume": -46.37
  },
  {
    "index": 7022,
    "date": "1996-11-12",
    "close": 1173.0,
    "open": 1140.0,
    "high": 1185.0,
    "low": 1140.0,
    "volume": 7718380.0,
    "rate": 2.62,
    "compare": 30,
    "rate_open": -0.26,
    "rate_high": 3.67,
    "rate_low": -0.26,
    "rate_volume": 38.35
  },
  {
    "index": 7021,
    "date": "1996-11-13",
    "close": 1143.0,
    "open": 1173.0,
    "high": 1175.0,
    "low": 1140.0,
    "volume": 5578789.0,
    "rate": 1.87,
    "compare": 21,
    "rate_open": 4.55,
    "rate_high": 4.72,
    "rate_low": 1.6,
    "rate_volume": 40.74
  },
  {
    "index": 7020,
    "date": "1996-11-14",
    "close": 1122.0,
    "open": 1124.0,
    "high": 1143.0,
    "low": 1121.0,
    "volume": 3963831.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.18,
    "rate_high": 1.87,
    "rate_low": -0.09,
    "rate_volume": 27.89
  },
  {
    "index": 7019,
    "date": "1996-11-15",
    "close": 1122.0,
    "open": 1119.0,
    "high": 1138.0,
    "low": 1105.0,
    "volume": 3099327.0,
    "rate": 1.54,
    "compare": 17,
    "rate_open": 1.27,
    "rate_high": 2.99,
    "rate_low": 0.0,
    "rate_volume": 85.62
  },
  {
    "index": 7018,
    "date": "1996-11-16",
    "close": 1105.0,
    "open": 1122.0,
    "high": 1122.0,
    "low": 1105.0,
    "volume": 1669702.0,
    "rate": 0.45,
    "compare": 5,
    "rate_open": 2.0,
    "rate_high": 2.0,
    "rate_low": 0.45,
    "rate_volume": -37.06
  },
  {
    "index": 7017,
    "date": "1996-11-18",
    "close": 1100.0,
    "open": 1105.0,
    "high": 1121.0,
    "low": 1096.0,
    "volume": 2652819.0,
    "rate": 0.18,
    "compare": 2,
    "rate_open": 0.64,
    "rate_high": 2.09,
    "rate_low": -0.18,
    "rate_volume": 68.86
  },
  {
    "index": 7016,
    "date": "1996-11-19",
    "close": 1098.0,
    "open": 1100.0,
    "high": 1112.0,
    "low": 1096.0,
    "volume": 1571048.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.18,
    "rate_high": 1.28,
    "rate_low": -0.18,
    "rate_volume": -34.11
  },
  {
    "index": 7015,
    "date": "1996-11-20",
    "close": 1098.0,
    "open": 1096.0,
    "high": 1105.0,
    "low": 1094.0,
    "volume": 2384230.0,
    "rate": -0.45,
    "compare": -5,
    "rate_open": -0.63,
    "rate_high": 0.18,
    "rate_low": -0.82,
    "rate_volume": -57.92
  },
  {
    "index": 7014,
    "date": "1996-11-21",
    "close": 1103.0,
    "open": 1098.0,
    "high": 1114.0,
    "low": 1096.0,
    "volume": 5666608.0,
    "rate": 3.08,
    "compare": 33,
    "rate_open": 2.62,
    "rate_high": 4.11,
    "rate_low": 2.43,
    "rate_volume": 100.71
  },
  {
    "index": 7013,
    "date": "1996-11-22",
    "close": 1070.0,
    "open": 1103.0,
    "high": 1103.0,
    "low": 1063.0,
    "volume": 2823325.0,
    "rate": 2.2,
    "compare": 23,
    "rate_open": 5.35,
    "rate_high": 5.35,
    "rate_low": 1.53,
    "rate_volume": 22.61
  },
  {
    "index": 7012,
    "date": "1996-11-25",
    "close": 1047.0,
    "open": 1061.0,
    "high": 1070.0,
    "low": 1028.0,
    "volume": 2302740.0,
    "rate": -1.78,
    "compare": -19,
    "rate_open": -0.47,
    "rate_high": 0.38,
    "rate_low": -3.56,
    "rate_volume": -13.54
  },
  {
    "index": 7011,
    "date": "1996-11-26",
    "close": 1066.0,
    "open": 1035.0,
    "high": 1066.0,
    "low": 1035.0,
    "volume": 2663369.0,
    "rate": 0.85,
    "compare": 9,
    "rate_open": -2.08,
    "rate_high": 0.85,
    "rate_low": -2.08,
    "rate_volume": 1.51
  },
  {
    "index": 7010,
    "date": "1996-11-27",
    "close": 1057.0,
    "open": 1066.0,
    "high": 1070.0,
    "low": 1052.0,
    "volume": 2623793.0,
    "rate": -3.56,
    "compare": -39,
    "rate_open": -2.74,
    "rate_high": -2.37,
    "rate_low": -4.01,
    "rate_volume": -71.87
  },
  {
    "index": 7009,
    "date": "1996-11-28",
    "close": 1096.0,
    "open": 1057.0,
    "high": 1122.0,
    "low": 1056.0,
    "volume": 9325753.0,
    "rate": 1.95,
    "compare": 21,
    "rate_open": -1.67,
    "rate_high": 4.37,
    "rate_low": -1.77,
    "rate_volume": 601.82
  },
  {
    "index": 7008,
    "date": "1996-11-29",
    "close": 1075.0,
    "open": 1096.0,
    "high": 1096.0,
    "low": 1073.0,
    "volume": 1328804.0,
    "rate": 1.7,
    "compare": 18,
    "rate_open": 3.69,
    "rate_high": 3.69,
    "rate_low": 1.51,
    "rate_volume": 27.33
  },
  {
    "index": 7007,
    "date": "1996-11-30",
    "close": 1057.0,
    "open": 1071.0,
    "high": 1071.0,
    "low": 1057.0,
    "volume": 1043564.0,
    "rate": 0.28,
    "compare": 3,
    "rate_open": 1.61,
    "rate_high": 1.61,
    "rate_low": 0.28,
    "rate_volume": -1.35
  },
  {
    "index": 7006,
    "date": "1996-12-02",
    "close": 1054.0,
    "open": 1047.0,
    "high": 1054.0,
    "low": 1043.0,
    "volume": 1057820.0,
    "rate": 1.05,
    "compare": 11,
    "rate_open": 0.38,
    "rate_high": 1.05,
    "rate_low": 0.0,
    "rate_volume": -63.32
  },
  {
    "index": 7005,
    "date": "1996-12-03",
    "close": 1043.0,
    "open": 1052.0,
    "high": 1070.0,
    "low": 1043.0,
    "volume": 2883886.0,
    "rate": 0.68,
    "compare": 7,
    "rate_open": 1.54,
    "rate_high": 3.28,
    "rate_low": 0.68,
    "rate_volume": 12.43
  },
  {
    "index": 7004,
    "date": "1996-12-04",
    "close": 1036.0,
    "open": 1043.0,
    "high": 1052.0,
    "low": 1035.0,
    "volume": 2565114.0,
    "rate": 1.87,
    "compare": 19,
    "rate_open": 2.56,
    "rate_high": 3.44,
    "rate_low": 1.77,
    "rate_volume": -21.48
  },
  {
    "index": 7003,
    "date": "1996-12-05",
    "close": 1017.0,
    "open": 1035.0,
    "high": 1036.0,
    "low": 1008.0,
    "volume": 3266982.0,
    "rate": 1.4,
    "compare": 14,
    "rate_open": 3.19,
    "rate_high": 3.29,
    "rate_low": 0.5,
    "rate_volume": 9.04
  },
  {
    "index": 7002,
    "date": "1996-12-06",
    "close": 1003.0,
    "open": 1015.0,
    "high": 1035.0,
    "low": 1001.0,
    "volume": 2996111.0,
    "rate": 1.72,
    "compare": 17,
    "rate_open": 2.94,
    "rate_high": 4.97,
    "rate_low": 1.52,
    "rate_volume": 22.79
  },
  {
    "index": 7001,
    "date": "1996-12-07",
    "close": 986.0,
    "open": 1003.0,
    "high": 1003.0,
    "low": 982.0,
    "volume": 2440114.0,
    "rate": 0.41,
    "compare": 4,
    "rate_open": 2.14,
    "rate_high": 2.14,
    "rate_low": 0.0,
    "rate_volume": -33.12
  },
  {
    "index": 7000,
    "date": "1996-12-09",
    "close": 982.0,
    "open": 989.0,
    "high": 1015.0,
    "low": 973.0,
    "volume": 3648481.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.71,
    "rate_high": 3.36,
    "rate_low": -0.92,
    "rate_volume": -30.16
  },
  {
    "index": 6999,
    "date": "1996-12-10",
    "close": 982.0,
    "open": 989.0,
    "high": 991.0,
    "low": 973.0,
    "volume": 5224149.0,
    "rate": 1.87,
    "compare": 18,
    "rate_open": 2.59,
    "rate_high": 2.8,
    "rate_low": 0.93,
    "rate_volume": 15.27
  },
  {
    "index": 6998,
    "date": "1996-12-11",
    "close": 964.0,
    "open": 1000.0,
    "high": 1000.0,
    "low": 964.0,
    "volume": 4532203.0,
    "rate": 2.77,
    "compare": 26,
    "rate_open": 6.61,
    "rate_high": 6.61,
    "rate_low": 2.77,
    "rate_volume": 8.37
  },
  {
    "index": 6997,
    "date": "1996-12-12",
    "close": 938.0,
    "open": 964.0,
    "high": 973.0,
    "low": 929.0,
    "volume": 4182296.0,
    "rate": 3.65,
    "compare": 33,
    "rate_open": 6.52,
    "rate_high": 7.51,
    "rate_low": 2.65,
    "rate_volume": -18.32
  },
  {
    "index": 6996,
    "date": "1996-12-13",
    "close": 905.0,
    "open": 938.0,
    "high": 938.0,
    "low": 865.0,
    "volume": 5120419.0,
    "rate": 3.19,
    "compare": 28,
    "rate_open": 6.96,
    "rate_high": 6.96,
    "rate_low": -1.37,
    "rate_volume": 67.91
  },
  {
    "index": 6995,
    "date": "1996-12-14",
    "close": 877.0,
    "open": 905.0,
    "high": 905.0,
    "low": 868.0,
    "volume": 3049544.0,
    "rate": 8.54,
    "compare": 69,
    "rate_open": 12.0,
    "rate_high": 12.0,
    "rate_low": 7.43,
    "rate_volume": -51.81
  },
  {
    "index": 6994,
    "date": "1996-12-16",
    "close": 808.0,
    "open": 861.0,
    "high": 863.0,
    "low": 807.0,
    "volume": 6328102.0,
    "rate": 1.89,
    "compare": 15,
    "rate_open": 8.58,
    "rate_high": 8.83,
    "rate_low": 1.77,
    "rate_volume": -11.22
  },
  {
    "index": 6993,
    "date": "1996-12-17",
    "close": 793.0,
    "open": 824.0,
    "high": 824.0,
    "low": 775.0,
    "volume": 7127597.0,
    "rate": -1.73,
    "compare": -14,
    "rate_open": 2.11,
    "rate_high": 2.11,
    "rate_low": -3.97,
    "rate_volume": 21.08
  },
  {
    "index": 6992,
    "date": "1996-12-18",
    "close": 807.0,
    "open": 793.0,
    "high": 833.0,
    "low": 786.0,
    "volume": 5886726.0,
    "rate": -7.24,
    "compare": -63,
    "rate_open": -8.85,
    "rate_high": -4.25,
    "rate_low": -9.66,
    "rate_volume": -17.21
  },
  {
    "index": 6991,
    "date": "1996-12-19",
    "close": 870.0,
    "open": 842.0,
    "high": 870.0,
    "low": 824.0,
    "volume": 7110490.0,
    "rate": 0.23,
    "compare": 2,
    "rate_open": -3.0,
    "rate_high": 0.23,
    "rate_low": -5.07,
    "rate_volume": 14.88
  },
  {
    "index": 6990,
    "date": "1996-12-20",
    "close": 868.0,
    "open": 877.0,
    "high": 891.0,
    "low": 868.0,
    "volume": 6189531.0,
    "rate": 3.95,
    "compare": 33,
    "rate_open": 5.03,
    "rate_high": 6.71,
    "rate_low": 3.95,
    "rate_volume": 100.52
  },
  {
    "index": 6989,
    "date": "1996-12-21",
    "close": 835.0,
    "open": 859.0,
    "high": 859.0,
    "low": 824.0,
    "volume": 3086782.0,
    "rate": 3.47,
    "compare": 28,
    "rate_open": 6.44,
    "rate_high": 6.44,
    "rate_low": 2.11,
    "rate_volume": -0.07
  },
  {
    "index": 6988,
    "date": "1996-12-23",
    "close": 807.0,
    "open": 824.0,
    "high": 842.0,
    "low": 807.0,
    "volume": 3089063.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.11,
    "rate_high": 4.34,
    "rate_low": 0.0,
    "rate_volume": -7.73
  },
  {
    "index": 6987,
    "date": "1996-12-24",
    "close": 807.0,
    "open": 807.0,
    "high": 824.0,
    "low": 807.0,
    "volume": 3347958.0,
    "rate": 2.93,
    "compare": 23,
    "rate_open": 2.93,
    "rate_high": 5.1,
    "rate_low": 2.93,
    "rate_volume": -18.85
  },
  {
    "index": 6986,
    "date": "1996-12-26",
    "close": 784.0,
    "open": 810.0,
    "high": 812.0,
    "low": 780.0,
    "volume": 4125783.0,
    "rate": -1.75,
    "compare": -14,
    "rate_open": 1.5,
    "rate_high": 1.75,
    "rate_low": -2.26,
    "rate_volume": -34.78
  },
  {
    "index": 6985,
    "date": "1996-12-27",
    "close": 798.0,
    "open": 780.0,
    "high": 798.0,
    "low": 763.0,
    "volume": 6326391.0,
    "rate": 1.4,
    "compare": 11,
    "rate_open": -0.89,
    "rate_high": 1.4,
    "rate_low": -3.05,
    "rate_volume": 236.02
  },
  {
    "index": 6984,
    "date": "1997-01-03",
    "close": 787.0,
    "open": 794.0,
    "high": 803.0,
    "low": 777.0,
    "volume": 1882760.0,
    "rate": 8.55,
    "compare": 62,
    "rate_open": 9.52,
    "rate_high": 10.76,
    "rate_low": 7.17,
    "rate_volume": -48.41
  },
  {
    "index": 6983,
    "date": "1997-01-04",
    "close": 725.0,
    "open": 725.0,
    "high": 769.0,
    "low": 725.0,
    "volume": 3649280.0,
    "rate": 1.26,
    "compare": 9,
    "rate_open": 1.26,
    "rate_high": 7.4,
    "rate_low": 1.26,
    "rate_volume": -51.55
  },
  {
    "index": 6982,
    "date": "1997-01-06",
    "close": 716.0,
    "open": 716.0,
    "high": 716.0,
    "low": 691.0,
    "volume": 7531599.0,
    "rate": 1.85,
    "compare": 13,
    "rate_open": 1.85,
    "rate_high": 1.85,
    "rate_low": -1.71,
    "rate_volume": 82.62
  },
  {
    "index": 6981,
    "date": "1997-01-07",
    "close": 703.0,
    "open": 716.0,
    "high": 732.0,
    "low": 698.0,
    "volume": 4124301.0,
    "rate": -6.52,
    "compare": -49,
    "rate_open": -4.79,
    "rate_high": -2.66,
    "rate_low": -7.18,
    "rate_volume": -50.17
  },
  {
    "index": 6980,
    "date": "1997-01-08",
    "close": 752.0,
    "open": 707.0,
    "high": 752.0,
    "low": 700.0,
    "volume": 8275985.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -5.98,
    "rate_high": 0.0,
    "rate_low": -6.91,
    "rate_volume": 49.81
  },
  {
    "index": 6979,
    "date": "1997-01-09",
    "close": 752.0,
    "open": 741.0,
    "high": 760.0,
    "low": 725.0,
    "volume": 5524216.0,
    "rate": -0.66,
    "compare": -5,
    "rate_open": -2.11,
    "rate_high": 0.4,
    "rate_low": -4.23,
    "rate_volume": 24.64
  },
  {
    "index": 6978,
    "date": "1997-01-10",
    "close": 757.0,
    "open": 735.0,
    "high": 768.0,
    "low": 735.0,
    "volume": 4432226.0,
    "rate": -1.56,
    "compare": -12,
    "rate_open": -4.42,
    "rate_high": -0.13,
    "rate_low": -4.42,
    "rate_volume": 62.22
  },
  {
    "index": 6977,
    "date": "1997-01-11",
    "close": 769.0,
    "open": 755.0,
    "high": 769.0,
    "low": 752.0,
    "volume": 2732210.0,
    "rate": -2.29,
    "compare": -18,
    "rate_open": -4.07,
    "rate_high": -2.29,
    "rate_low": -4.45,
    "rate_volume": -44.66
  },
  {
    "index": 6976,
    "date": "1997-01-13",
    "close": 787.0,
    "open": 769.0,
    "high": 805.0,
    "low": 757.0,
    "volume": 4937425.0,
    "rate": -7.41,
    "compare": -63,
    "rate_open": -9.53,
    "rate_high": -5.29,
    "rate_low": -10.94,
    "rate_volume": -25.11
  },
  {
    "index": 6975,
    "date": "1997-01-14",
    "close": 850.0,
    "open": 787.0,
    "high": 850.0,
    "low": 787.0,
    "volume": 6593293.0,
    "rate": -2.63,
    "compare": -23,
    "rate_open": -9.85,
    "rate_high": -2.63,
    "rate_low": -9.85,
    "rate_volume": -34.63
  },
  {
    "index": 6974,
    "date": "1997-01-15",
    "close": 873.0,
    "open": 859.0,
    "high": 893.0,
    "low": 855.0,
    "volume": 10086654.0,
    "rate": 1.04,
    "compare": 9,
    "rate_open": -0.58,
    "rate_high": 3.36,
    "rate_low": -1.04,
    "rate_volume": -73.6
  },
  {
    "index": 6973,
    "date": "1997-01-16",
    "close": 864.0,
    "open": 873.0,
    "high": 875.0,
    "low": 850.0,
    "volume": 38203432.0,
    "rate": 3.85,
    "compare": 32,
    "rate_open": 4.93,
    "rate_high": 5.17,
    "rate_low": 2.16,
    "rate_volume": 585.12
  },
  {
    "index": 6972,
    "date": "1997-01-17",
    "close": 832.0,
    "open": 864.0,
    "high": 864.0,
    "low": 825.0,
    "volume": 5576189.0,
    "rate": 3.35,
    "compare": 27,
    "rate_open": 7.33,
    "rate_high": 7.33,
    "rate_low": 2.48,
    "rate_volume": 25.08
  },
  {
    "index": 6971,
    "date": "1997-01-18",
    "close": 805.0,
    "open": 837.0,
    "high": 837.0,
    "low": 803.0,
    "volume": 4457933.0,
    "rate": -4.51,
    "compare": -38,
    "rate_open": -0.71,
    "rate_high": -0.71,
    "rate_low": -4.74,
    "rate_volume": -12.64
  },
  {
    "index": 6970,
    "date": "1997-01-20",
    "close": 843.0,
    "open": 805.0,
    "high": 850.0,
    "low": 805.0,
    "volume": 5102844.0,
    "rate": 3.56,
    "compare": 29,
    "rate_open": -1.11,
    "rate_high": 4.42,
    "rate_low": -1.11,
    "rate_volume": 11.63
  },
  {
    "index": 6969,
    "date": "1997-01-21",
    "close": 814.0,
    "open": 850.0,
    "high": 850.0,
    "low": 809.0,
    "volume": 4571379.0,
    "rate": 2.91,
    "compare": 23,
    "rate_open": 7.46,
    "rate_high": 7.46,
    "rate_low": 2.28,
    "rate_volume": -0.13
  },
  {
    "index": 6968,
    "date": "1997-01-22",
    "close": 791.0,
    "open": 811.0,
    "high": 811.0,
    "low": 787.0,
    "volume": 4577527.0,
    "rate": 1.41,
    "compare": 11,
    "rate_open": 3.97,
    "rate_high": 3.97,
    "rate_low": 0.9,
    "rate_volume": 10.39
  },
  {
    "index": 6967,
    "date": "1997-01-23",
    "close": 780.0,
    "open": 791.0,
    "high": 803.0,
    "low": 775.0,
    "volume": 4146655.0,
    "rate": -0.89,
    "compare": -7,
    "rate_open": 0.51,
    "rate_high": 2.03,
    "rate_low": -1.52,
    "rate_volume": -24.49
  },
  {
    "index": 6966,
    "date": "1997-01-24",
    "close": 787.0,
    "open": 750.0,
    "high": 798.0,
    "low": 750.0,
    "volume": 5491244.0,
    "rate": -1.62,
    "compare": -13,
    "rate_open": -6.25,
    "rate_high": -0.25,
    "rate_low": -6.25,
    "rate_volume": 106.34
  },
  {
    "index": 6965,
    "date": "1997-01-25",
    "close": 800.0,
    "open": 793.0,
    "high": 818.0,
    "low": 793.0,
    "volume": 2661236.0,
    "rate": 4.03,
    "compare": 31,
    "rate_open": 3.12,
    "rate_high": 6.37,
    "rate_low": 3.12,
    "rate_volume": 16.12
  },
  {
    "index": 6964,
    "date": "1997-01-27",
    "close": 769.0,
    "open": 798.0,
    "high": 798.0,
    "low": 769.0,
    "volume": 2291837.0,
    "rate": -5.53,
    "compare": -45,
    "rate_open": -1.97,
    "rate_high": -1.97,
    "rate_low": -5.53,
    "rate_volume": -77.45
  },
  {
    "index": 6963,
    "date": "1997-01-28",
    "close": 814.0,
    "open": 769.0,
    "high": 830.0,
    "low": 762.0,
    "volume": 10165451.0,
    "rate": -3.44,
    "compare": -29,
    "rate_open": -8.78,
    "rate_high": -1.54,
    "rate_low": -9.61,
    "rate_volume": -6.25
  },
  {
    "index": 6962,
    "date": "1997-01-29",
    "close": 843.0,
    "open": 830.0,
    "high": 859.0,
    "low": 820.0,
    "volume": 10842776.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.54,
    "rate_high": 1.9,
    "rate_low": -2.73,
    "rate_volume": 70.16
  },
  {
    "index": 6961,
    "date": "1997-01-30",
    "close": 843.0,
    "open": 857.0,
    "high": 857.0,
    "low": 827.0,
    "volume": 6371989.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.66,
    "rate_high": 1.66,
    "rate_low": -1.9,
    "rate_volume": -8.33
  },
  {
    "index": 6960,
    "date": "1997-01-31",
    "close": 843.0,
    "open": 846.0,
    "high": 857.0,
    "low": 843.0,
    "volume": 6950956.0,
    "rate": 0.72,
    "compare": 6,
    "rate_open": 1.08,
    "rate_high": 2.39,
    "rate_low": 0.72,
    "rate_volume": 121.36
  },
  {
    "index": 6959,
    "date": "1997-02-01",
    "close": 837.0,
    "open": 843.0,
    "high": 850.0,
    "low": 825.0,
    "volume": 3140169.0,
    "rate": -3.79,
    "compare": -33,
    "rate_open": -3.1,
    "rate_high": -2.3,
    "rate_low": -5.17,
    "rate_volume": -68.29
  },
  {
    "index": 6958,
    "date": "1997-02-03",
    "close": 870.0,
    "open": 837.0,
    "high": 886.0,
    "low": 832.0,
    "volume": 9901675.0,
    "rate": -7.25,
    "compare": -68,
    "rate_open": -10.77,
    "rate_high": -5.54,
    "rate_low": -11.3,
    "rate_volume": -80.5
  },
  {
    "index": 6957,
    "date": "1997-02-04",
    "close": 938.0,
    "open": 888.0,
    "high": 938.0,
    "low": 886.0,
    "volume": 50766342.0,
    "rate": 0.64,
    "compare": 6,
    "rate_open": -4.72,
    "rate_high": 0.64,
    "rate_low": -4.94,
    "rate_volume": 242.89
  },
  {
    "index": 6956,
    "date": "1997-02-05",
    "close": 932.0,
    "open": 956.0,
    "high": 966.0,
    "low": 920.0,
    "volume": 14805569.0,
    "rate": -0.43,
    "compare": -4,
    "rate_open": 2.14,
    "rate_high": 3.21,
    "rate_low": -1.71,
    "rate_volume": 88.92
  },
  {
    "index": 6955,
    "date": "1997-02-06",
    "close": 936.0,
    "open": 930.0,
    "high": 941.0,
    "low": 904.0,
    "volume": 7836786.0,
    "rate": -2.9,
    "compare": -28,
    "rate_open": -3.53,
    "rate_high": -2.39,
    "rate_low": -6.22,
    "rate_volume": 32.83
  },
  {
    "index": 6954,
    "date": "1997-02-10",
    "close": 964.0,
    "open": 936.0,
    "high": 964.0,
    "low": 930.0,
    "volume": 5899762.0,
    "rate": -1.53,
    "compare": -15,
    "rate_open": -4.39,
    "rate_high": -1.53,
    "rate_low": -5.01,
    "rate_volume": -18.9
  },
  {
    "index": 6953,
    "date": "1997-02-11",
    "close": 979.0,
    "open": 966.0,
    "high": 979.0,
    "low": 948.0,
    "volume": 7275088.0,
    "rate": -2.78,
    "compare": -28,
    "rate_open": -4.07,
    "rate_high": -2.78,
    "rate_low": -5.86,
    "rate_volume": -46.01
  },
  {
    "index": 6952,
    "date": "1997-02-12",
    "close": 1007.0,
    "open": 973.0,
    "high": 1029.0,
    "low": 970.0,
    "volume": 13474392.0,
    "rate": -4.64,
    "compare": -49,
    "rate_open": -7.86,
    "rate_high": -2.56,
    "rate_low": -8.14,
    "rate_volume": -25.52
  },
  {
    "index": 6951,
    "date": "1997-02-13",
    "close": 1056.0,
    "open": 1011.0,
    "high": 1088.0,
    "low": 1011.0,
    "volume": 18091039.0,
    "rate": -0.85,
    "compare": -9,
    "rate_open": -5.07,
    "rate_high": 2.16,
    "rate_low": -5.07,
    "rate_volume": 72.59
  },
  {
    "index": 6950,
    "date": "1997-02-14",
    "close": 1065.0,
    "open": 1065.0,
    "high": 1092.0,
    "low": 1056.0,
    "volume": 10482318.0,
    "rate": 1.72,
    "compare": 18,
    "rate_open": 1.72,
    "rate_high": 4.3,
    "rate_low": 0.86,
    "rate_volume": 141.4
  },
  {
    "index": 6949,
    "date": "1997-02-15",
    "close": 1047.0,
    "open": 1074.0,
    "high": 1083.0,
    "low": 1043.0,
    "volume": 4342252.0,
    "rate": 4.49,
    "compare": 45,
    "rate_open": 7.19,
    "rate_high": 8.08,
    "rate_low": 4.09,
    "rate_volume": -54.81
  },
  {
    "index": 6948,
    "date": "1997-02-17",
    "close": 1002.0,
    "open": 1038.0,
    "high": 1043.0,
    "low": 998.0,
    "volume": 9609397.0,
    "rate": -1.57,
    "compare": -16,
    "rate_open": 1.96,
    "rate_high": 2.46,
    "rate_low": -1.96,
    "rate_volume": 4.26
  },
  {
    "index": 6947,
    "date": "1997-02-18",
    "close": 1018.0,
    "open": 1002.0,
    "high": 1034.0,
    "low": 993.0,
    "volume": 9217086.0,
    "rate": -1.07,
    "compare": -11,
    "rate_open": -2.62,
    "rate_high": 0.49,
    "rate_low": -3.5,
    "rate_volume": 58.08
  },
  {
    "index": 6946,
    "date": "1997-02-19",
    "close": 1029.0,
    "open": 1020.0,
    "high": 1031.0,
    "low": 1011.0,
    "volume": 5830465.0,
    "rate": 1.58,
    "compare": 16,
    "rate_open": 0.69,
    "rate_high": 1.78,
    "rate_low": -0.2,
    "rate_volume": 17.61
  },
  {
    "index": 6945,
    "date": "1997-02-20",
    "close": 1013.0,
    "open": 1020.0,
    "high": 1038.0,
    "low": 1006.0,
    "volume": 4957544.0,
    "rate": 6.86,
    "compare": 65,
    "rate_open": 7.59,
    "rate_high": 9.49,
    "rate_low": 6.12,
    "rate_volume": -38.06
  },
  {
    "index": 6944,
    "date": "1997-02-21",
    "close": 948.0,
    "open": 1002.0,
    "high": 1011.0,
    "low": 939.0,
    "volume": 8004385.0,
    "rate": -2.47,
    "compare": -24,
    "rate_open": 3.09,
    "rate_high": 4.01,
    "rate_low": -3.4,
    "rate_volume": 14.68
  },
  {
    "index": 6943,
    "date": "1997-02-22",
    "close": 972.0,
    "open": 939.0,
    "high": 975.0,
    "low": 922.0,
    "volume": 6980016.0,
    "rate": 0.93,
    "compare": 9,
    "rate_open": -2.49,
    "rate_high": 1.25,
    "rate_low": -4.26,
    "rate_volume": 54.06
  },
  {
    "index": 6942,
    "date": "1997-02-24",
    "close": 963.0,
    "open": 981.0,
    "high": 997.0,
    "low": 957.0,
    "volume": 4530584.0,
    "rate": -5.59,
    "compare": -57,
    "rate_open": -3.82,
    "rate_high": -2.25,
    "rate_low": -6.18,
    "rate_volume": -25.71
  },
  {
    "index": 6941,
    "date": "1997-02-25",
    "close": 1020.0,
    "open": 975.0,
    "high": 1029.0,
    "low": 954.0,
    "volume": 6098712.0,
    "rate": -0.39,
    "compare": -4,
    "rate_open": -4.79,
    "rate_high": 0.49,
    "rate_low": -6.84,
    "rate_volume": -51.94
  },
  {
    "index": 6940,
    "date": "1997-02-26",
    "close": 1024.0,
    "open": 1020.0,
    "high": 1072.0,
    "low": 1013.0,
    "volume": 12689210.0,
    "rate": -0.1,
    "compare": -1,
    "rate_open": -0.49,
    "rate_high": 4.59,
    "rate_low": -1.17,
    "rate_volume": 180.01
  },
  {
    "index": 6939,
    "date": "1997-02-27",
    "close": 1025.0,
    "open": 1024.0,
    "high": 1038.0,
    "low": 1006.0,
    "volume": 4531701.0,
    "rate": -1.25,
    "compare": -13,
    "rate_open": -1.35,
    "rate_high": 0.0,
    "rate_low": -3.08,
    "rate_volume": -45.38
  },
  {
    "index": 6938,
    "date": "1997-02-28",
    "close": 1038.0,
    "open": 1025.0,
    "high": 1056.0,
    "low": 1007.0,
    "volume": 8296104.0,
    "rate": 0.68,
    "compare": 7,
    "rate_open": -0.58,
    "rate_high": 2.42,
    "rate_low": -2.33,
    "rate_volume": 100.99
  },
  {
    "index": 6937,
    "date": "1997-03-03",
    "close": 1031.0,
    "open": 1038.0,
    "high": 1049.0,
    "low": 1029.0,
    "volume": 4127654.0,
    "rate": 1.98,
    "compare": 20,
    "rate_open": 2.67,
    "rate_high": 3.76,
    "rate_low": 1.78,
    "rate_volume": -20.47
  },
  {
    "index": 6936,
    "date": "1997-03-04",
    "close": 1011.0,
    "open": 1029.0,
    "high": 1031.0,
    "low": 995.0,
    "volume": 5190025.0,
    "rate": 2.74,
    "compare": 27,
    "rate_open": 4.57,
    "rate_high": 4.78,
    "rate_low": 1.12,
    "rate_volume": -39.6
  },
  {
    "index": 6935,
    "date": "1997-03-05",
    "close": 984.0,
    "open": 1002.0,
    "high": 1011.0,
    "low": 977.0,
    "volume": 8592293.0,
    "rate": 0.92,
    "compare": 9,
    "rate_open": 2.77,
    "rate_high": 3.69,
    "rate_low": 0.21,
    "rate_volume": 134.09
  },
  {
    "index": 6934,
    "date": "1997-03-06",
    "close": 975.0,
    "open": 981.0,
    "high": 1000.0,
    "low": 966.0,
    "volume": 3670516.0,
    "rate": -1.32,
    "compare": -13,
    "rate_open": -0.71,
    "rate_high": 1.21,
    "rate_low": -2.23,
    "rate_volume": 15.69
  },
  {
    "index": 6933,
    "date": "1997-03-07",
    "close": 988.0,
    "open": 984.0,
    "high": 1002.0,
    "low": 979.0,
    "volume": 3172582.0,
    "rate": 1.86,
    "compare": 18,
    "rate_open": 1.44,
    "rate_high": 3.3,
    "rate_low": 0.93,
    "rate_volume": -71.86
  },
  {
    "index": 6932,
    "date": "1997-03-08",
    "close": 970.0,
    "open": 988.0,
    "high": 998.0,
    "low": 970.0,
    "volume": 11273648.0,
    "rate": 2.65,
    "compare": 25,
    "rate_open": 4.55,
    "rate_high": 5.61,
    "rate_low": 2.65,
    "rate_volume": 228.4
  },
  {
    "index": 6931,
    "date": "1997-03-10",
    "close": 945.0,
    "open": 966.0,
    "high": 970.0,
    "low": 945.0,
    "volume": 3432894.0,
    "rate": 1.61,
    "compare": 15,
    "rate_open": 3.87,
    "rate_high": 4.3,
    "rate_low": 1.61,
    "rate_volume": -16.97
  },
  {
    "index": 6930,
    "date": "1997-03-11",
    "close": 930.0,
    "open": 941.0,
    "high": 941.0,
    "low": 927.0,
    "volume": 4134360.0,
    "rate": -3.23,
    "compare": -31,
    "rate_open": -2.08,
    "rate_high": -2.08,
    "rate_low": -3.54,
    "rate_volume": 23.14
  },
  {
    "index": 6929,
    "date": "1997-03-12",
    "close": 961.0,
    "open": 932.0,
    "high": 975.0,
    "low": 932.0,
    "volume": 3357561.0,
    "rate": 2.34,
    "compare": 22,
    "rate_open": -0.75,
    "rate_high": 3.83,
    "rate_low": -0.75,
    "rate_volume": -38.98
  },
  {
    "index": 6928,
    "date": "1997-03-13",
    "close": 939.0,
    "open": 966.0,
    "high": 966.0,
    "low": 930.0,
    "volume": 5502700.0,
    "rate": 1.51,
    "compare": 14,
    "rate_open": 4.43,
    "rate_high": 4.43,
    "rate_low": 0.54,
    "rate_volume": 51.25
  },
  {
    "index": 6927,
    "date": "1997-03-14",
    "close": 925.0,
    "open": 948.0,
    "high": 948.0,
    "low": 922.0,
    "volume": 3638103.0,
    "rate": -2.43,
    "compare": -23,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -2.74,
    "rate_volume": 85.79
  },
  {
    "index": 6926,
    "date": "1997-03-15",
    "close": 948.0,
    "open": 925.0,
    "high": 948.0,
    "low": 925.0,
    "volume": 1958205.0,
    "rate": -3.66,
    "compare": -36,
    "rate_open": -6.0,
    "rate_high": -3.66,
    "rate_low": -6.0,
    "rate_volume": -45.31
  },
  {
    "index": 6925,
    "date": "1997-03-17",
    "close": 984.0,
    "open": 977.0,
    "high": 984.0,
    "low": 957.0,
    "volume": 3580541.0,
    "rate": -1.8,
    "compare": -18,
    "rate_open": -2.5,
    "rate_high": -1.8,
    "rate_low": -4.49,
    "rate_volume": -35.67
  },
  {
    "index": 6924,
    "date": "1997-03-18",
    "close": 1002.0,
    "open": 993.0,
    "high": 1002.0,
    "low": 979.0,
    "volume": 5566241.0,
    "rate": 0.91,
    "compare": 9,
    "rate_open": 0.0,
    "rate_high": 0.91,
    "rate_low": -1.41,
    "rate_volume": 77.01
  },
  {
    "index": 6923,
    "date": "1997-03-19",
    "close": 993.0,
    "open": 993.0,
    "high": 995.0,
    "low": 966.0,
    "volume": 3144640.0,
    "rate": -1.97,
    "compare": -20,
    "rate_open": -1.97,
    "rate_high": -1.78,
    "rate_low": -4.64,
    "rate_volume": -51.75
  },
  {
    "index": 6922,
    "date": "1997-03-20",
    "close": 1013.0,
    "open": 984.0,
    "high": 1020.0,
    "low": 970.0,
    "volume": 6517848.0,
    "rate": 1.5,
    "compare": 15,
    "rate_open": -1.4,
    "rate_high": 2.2,
    "rate_low": -2.81,
    "rate_volume": 22.02
  },
  {
    "index": 6921,
    "date": "1997-03-21",
    "close": 998.0,
    "open": 995.0,
    "high": 1011.0,
    "low": 986.0,
    "volume": 5341472.0,
    "rate": 1.01,
    "compare": 10,
    "rate_open": 0.71,
    "rate_high": 2.33,
    "rate_low": -0.2,
    "rate_volume": 118.57
  },
  {
    "index": 6920,
    "date": "1997-03-22",
    "close": 988.0,
    "open": 991.0,
    "high": 1006.0,
    "low": 988.0,
    "volume": 2443844.0,
    "rate": -2.66,
    "compare": -27,
    "rate_open": -2.36,
    "rate_high": -0.89,
    "rate_low": -2.66,
    "rate_volume": -72.16
  },
  {
    "index": 6919,
    "date": "1997-03-24",
    "close": 1015.0,
    "open": 1020.0,
    "high": 1034.0,
    "low": 1000.0,
    "volume": 8779507.0,
    "rate": -6.28,
    "compare": -68,
    "rate_open": -5.82,
    "rate_high": -4.52,
    "rate_low": -7.66,
    "rate_volume": -38.1
  },
  {
    "index": 6918,
    "date": "1997-03-25",
    "close": 1083.0,
    "open": 1029.0,
    "high": 1092.0,
    "low": 1024.0,
    "volume": 14184130.0,
    "rate": 0.84,
    "compare": 9,
    "rate_open": -4.19,
    "rate_high": 1.68,
    "rate_low": -4.66,
    "rate_volume": -14.94
  },
  {
    "index": 6917,
    "date": "1997-03-26",
    "close": 1074.0,
    "open": 1084.0,
    "high": 1100.0,
    "low": 1059.0,
    "volume": 16675308.0,
    "rate": 3.47,
    "compare": 36,
    "rate_open": 4.43,
    "rate_high": 5.97,
    "rate_low": 2.02,
    "rate_volume": 100.68
  },
  {
    "index": 6916,
    "date": "1997-03-27",
    "close": 1038.0,
    "open": 1065.0,
    "high": 1074.0,
    "low": 1038.0,
    "volume": 8309516.0,
    "rate": -0.67,
    "compare": -7,
    "rate_open": 1.91,
    "rate_high": 2.78,
    "rate_low": -0.67,
    "rate_volume": -15.93
  },
  {
    "index": 6915,
    "date": "1997-03-28",
    "close": 1045.0,
    "open": 1038.0,
    "high": 1065.0,
    "low": 1031.0,
    "volume": 9884351.0,
    "rate": -1.32,
    "compare": -14,
    "rate_open": -1.98,
    "rate_high": 0.57,
    "rate_low": -2.64,
    "rate_volume": 100.62
  },
  {
    "index": 6914,
    "date": "1997-03-29",
    "close": 1059.0,
    "open": 1045.0,
    "high": 1084.0,
    "low": 1027.0,
    "volume": 4926807.0,
    "rate": -1.21,
    "compare": -13,
    "rate_open": -2.52,
    "rate_high": 1.12,
    "rate_low": -4.2,
    "rate_volume": -45.5
  },
  {
    "index": 6913,
    "date": "1997-03-31",
    "close": 1072.0,
    "open": 1068.0,
    "high": 1072.0,
    "low": 1034.0,
    "volume": 9040490.0,
    "rate": -0.19,
    "compare": -2,
    "rate_open": -0.56,
    "rate_high": -0.19,
    "rate_low": -3.72,
    "rate_volume": -20.5
  },
  {
    "index": 6912,
    "date": "1997-04-01",
    "close": 1074.0,
    "open": 1081.0,
    "high": 1095.0,
    "low": 1058.0,
    "volume": 11371446.0,
    "rate": -3.07,
    "compare": -34,
    "rate_open": -2.44,
    "rate_high": -1.17,
    "rate_low": -4.51,
    "rate_volume": -18.37
  },
  {
    "index": 6911,
    "date": "1997-04-02",
    "close": 1108.0,
    "open": 1070.0,
    "high": 1126.0,
    "low": 1065.0,
    "volume": 13930971.0,
    "rate": -0.09,
    "compare": -1,
    "rate_open": -3.52,
    "rate_high": 1.53,
    "rate_low": -3.97,
    "rate_volume": 57.21
  },
  {
    "index": 6910,
    "date": "1997-04-03",
    "close": 1109.0,
    "open": 1106.0,
    "high": 1131.0,
    "low": 1100.0,
    "volume": 8861658.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.27,
    "rate_high": 1.98,
    "rate_low": -0.81,
    "rate_volume": 42.3
  },
  {
    "index": 6909,
    "date": "1997-04-04",
    "close": 1109.0,
    "open": 1109.0,
    "high": 1118.0,
    "low": 1100.0,
    "volume": 6227247.0,
    "rate": -2.89,
    "compare": -33,
    "rate_open": -2.89,
    "rate_high": -2.1,
    "rate_low": -3.68,
    "rate_volume": -35.58
  },
  {
    "index": 6908,
    "date": "1997-04-07",
    "close": 1142.0,
    "open": 1109.0,
    "high": 1151.0,
    "low": 1100.0,
    "volume": 9666959.0,
    "rate": -0.61,
    "compare": -7,
    "rate_open": -3.48,
    "rate_high": 0.17,
    "rate_low": -4.26,
    "rate_volume": -27.54
  },
  {
    "index": 6907,
    "date": "1997-04-08",
    "close": 1149.0,
    "open": 1151.0,
    "high": 1163.0,
    "low": 1142.0,
    "volume": 13341386.0,
    "rate": -0.43,
    "compare": -5,
    "rate_open": -0.26,
    "rate_high": 0.78,
    "rate_low": -1.04,
    "rate_volume": 37.77
  },
  {
    "index": 6906,
    "date": "1997-04-09",
    "close": 1154.0,
    "open": 1149.0,
    "high": 1158.0,
    "low": 1145.0,
    "volume": 9683724.0,
    "rate": 2.49,
    "compare": 28,
    "rate_open": 2.04,
    "rate_high": 2.84,
    "rate_low": 1.69,
    "rate_volume": 101.21
  },
  {
    "index": 6905,
    "date": "1997-04-10",
    "close": 1126.0,
    "open": 1154.0,
    "high": 1154.0,
    "low": 1109.0,
    "volume": 4812802.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.49,
    "rate_high": 2.49,
    "rate_low": -1.51,
    "rate_volume": -16.62
  },
  {
    "index": 6904,
    "date": "1997-04-11",
    "close": 1126.0,
    "open": 1126.0,
    "high": 1136.0,
    "low": 1111.0,
    "volume": 5772345.0,
    "rate": 0.54,
    "compare": 6,
    "rate_open": 0.54,
    "rate_high": 1.43,
    "rate_low": -0.8,
    "rate_volume": 77.69
  },
  {
    "index": 6903,
    "date": "1997-04-12",
    "close": 1120.0,
    "open": 1129.0,
    "high": 1145.0,
    "low": 1120.0,
    "volume": 3248585.0,
    "rate": -1.23,
    "compare": -14,
    "rate_open": -0.44,
    "rate_high": 0.97,
    "rate_low": -1.23,
    "rate_volume": -45.72
  },
  {
    "index": 6902,
    "date": "1997-04-14",
    "close": 1134.0,
    "open": 1120.0,
    "high": 1143.0,
    "low": 1120.0,
    "volume": 5984707.0,
    "rate": 1.43,
    "compare": 16,
    "rate_open": 0.18,
    "rate_high": 2.24,
    "rate_low": 0.18,
    "rate_volume": 6.56
  },
  {
    "index": 6901,
    "date": "1997-04-15",
    "close": 1118.0,
    "open": 1140.0,
    "high": 1145.0,
    "low": 1118.0,
    "volume": 5616426.0,
    "rate": 0.9,
    "compare": 10,
    "rate_open": 2.89,
    "rate_high": 3.34,
    "rate_low": 0.9,
    "rate_volume": -21.35
  },
  {
    "index": 6900,
    "date": "1997-04-16",
    "close": 1108.0,
    "open": 1102.0,
    "high": 1109.0,
    "low": 1092.0,
    "volume": 7140964.0,
    "rate": 1.47,
    "compare": 16,
    "rate_open": 0.92,
    "rate_high": 1.56,
    "rate_low": 0.0,
    "rate_volume": 4.43
  },
  {
    "index": 6899,
    "date": "1997-04-17",
    "close": 1092.0,
    "open": 1100.0,
    "high": 1106.0,
    "low": 1079.0,
    "volume": 6838068.0,
    "rate": 1.39,
    "compare": 15,
    "rate_open": 2.14,
    "rate_high": 2.69,
    "rate_low": 0.19,
    "rate_volume": 23.83
  },
  {
    "index": 6898,
    "date": "1997-04-18",
    "close": 1077.0,
    "open": 1097.0,
    "high": 1104.0,
    "low": 1065.0,
    "volume": 5521980.0,
    "rate": -3.58,
    "compare": -40,
    "rate_open": -1.79,
    "rate_high": -1.16,
    "rate_low": -4.66,
    "rate_volume": 102.94
  },
  {
    "index": 6897,
    "date": "1997-04-19",
    "close": 1117.0,
    "open": 1083.0,
    "high": 1117.0,
    "low": 1083.0,
    "volume": 2721033.0,
    "rate": 1.55,
    "compare": 17,
    "rate_open": -1.55,
    "rate_high": 1.55,
    "rate_low": -1.55,
    "rate_volume": -36.68
  },
  {
    "index": 6896,
    "date": "1997-04-21",
    "close": 1100.0,
    "open": 1118.0,
    "high": 1126.0,
    "low": 1100.0,
    "volume": 4296985.0,
    "rate": 2.42,
    "compare": 26,
    "rate_open": 4.1,
    "rate_high": 4.84,
    "rate_low": 2.42,
    "rate_volume": 9.51
  },
  {
    "index": 6895,
    "date": "1997-04-22",
    "close": 1074.0,
    "open": 1100.0,
    "high": 1104.0,
    "low": 1074.0,
    "volume": 3923674.0,
    "rate": 0.75,
    "compare": 8,
    "rate_open": 3.19,
    "rate_high": 3.56,
    "rate_low": 0.75,
    "rate_volume": -16.96
  },
  {
    "index": 6894,
    "date": "1997-04-23",
    "close": 1066.0,
    "open": 1074.0,
    "high": 1081.0,
    "low": 1059.0,
    "volume": 4725119.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.75,
    "rate_high": 1.41,
    "rate_low": -0.66,
    "rate_volume": 1.88
  },
  {
    "index": 6893,
    "date": "1997-04-24",
    "close": 1066.0,
    "open": 1074.0,
    "high": 1083.0,
    "low": 1058.0,
    "volume": 4637882.0,
    "rate": 1.81,
    "compare": 19,
    "rate_open": 2.58,
    "rate_high": 3.44,
    "rate_low": 1.05,
    "rate_volume": 6.68
  },
  {
    "index": 6892,
    "date": "1997-04-25",
    "close": 1047.0,
    "open": 1065.0,
    "high": 1065.0,
    "low": 1043.0,
    "volume": 4347281.0,
    "rate": -4.12,
    "compare": -45,
    "rate_open": -2.47,
    "rate_high": -2.47,
    "rate_low": -4.49,
    "rate_volume": -4.19
  },
  {
    "index": 6891,
    "date": "1997-04-26",
    "close": 1092.0,
    "open": 1049.0,
    "high": 1092.0,
    "low": 1047.0,
    "volume": 4537290.0,
    "rate": -0.73,
    "compare": -8,
    "rate_open": -4.64,
    "rate_high": -0.73,
    "rate_low": -4.82,
    "rate_volume": -14.84
  },
  {
    "index": 6890,
    "date": "1997-04-28",
    "close": 1100.0,
    "open": 1109.0,
    "high": 1109.0,
    "low": 1092.0,
    "volume": 5328060.0,
    "rate": 0.64,
    "compare": 7,
    "rate_open": 1.46,
    "rate_high": 1.46,
    "rate_low": -0.09,
    "rate_volume": -27.26
  },
  {
    "index": 6889,
    "date": "1997-04-29",
    "close": 1093.0,
    "open": 1100.0,
    "high": 1100.0,
    "low": 1081.0,
    "volume": 7324825.0,
    "rate": 0.83,
    "compare": 9,
    "rate_open": 1.48,
    "rate_high": 1.48,
    "rate_low": -0.28,
    "rate_volume": -0.26
  },
  {
    "index": 6888,
    "date": "1997-04-30",
    "close": 1084.0,
    "open": 1090.0,
    "high": 1093.0,
    "low": 1074.0,
    "volume": 7343826.0,
    "rate": -1.19,
    "compare": -13,
    "rate_open": -0.64,
    "rate_high": -0.36,
    "rate_low": -2.1,
    "rate_volume": -95.56
  },
  {
    "index": 6887,
    "date": "1997-05-02",
    "close": 1097.0,
    "open": 1151.0,
    "high": 1151.0,
    "low": 1056.0,
    "volume": 165257602.0,
    "rate": 0.37,
    "compare": 4,
    "rate_open": 5.31,
    "rate_high": 5.31,
    "rate_low": -3.39,
    "rate_volume": 4300.66
  },
  {
    "index": 6886,
    "date": "1997-05-03",
    "close": 1093.0,
    "open": 1097.0,
    "high": 1100.0,
    "low": 1084.0,
    "volume": 3755293.0,
    "rate": -0.55,
    "compare": -6,
    "rate_open": -0.18,
    "rate_high": 0.09,
    "rate_low": -1.36,
    "rate_volume": -27.97
  },
  {
    "index": 6885,
    "date": "1997-05-06",
    "close": 1099.0,
    "open": 1093.0,
    "high": 1100.0,
    "low": 1088.0,
    "volume": 5213496.0,
    "rate": 0.64,
    "compare": 7,
    "rate_open": 0.09,
    "rate_high": 0.73,
    "rate_low": -0.37,
    "rate_volume": 39.01
  },
  {
    "index": 6884,
    "date": "1997-05-07",
    "close": 1092.0,
    "open": 1092.0,
    "high": 1095.0,
    "low": 1084.0,
    "volume": 3750431.0,
    "rate": 2.92,
    "compare": 31,
    "rate_open": 2.92,
    "rate_high": 3.2,
    "rate_low": 2.17,
    "rate_volume": -7.57
  },
  {
    "index": 6883,
    "date": "1997-05-08",
    "close": 1061.0,
    "open": 1090.0,
    "high": 1090.0,
    "low": 1061.0,
    "volume": 4057798.0,
    "rate": -1.03,
    "compare": -11,
    "rate_open": 1.68,
    "rate_high": 1.68,
    "rate_low": -1.03,
    "rate_volume": -9.86
  },
  {
    "index": 6882,
    "date": "1997-05-09",
    "close": 1072.0,
    "open": 1065.0,
    "high": 1074.0,
    "low": 1056.0,
    "volume": 4501523.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.65,
    "rate_high": 0.19,
    "rate_low": -1.49,
    "rate_volume": 77.7
  },
  {
    "index": 6881,
    "date": "1997-05-10",
    "close": 1072.0,
    "open": 1074.0,
    "high": 1090.0,
    "low": 1070.0,
    "volume": 2533260.0,
    "rate": -1.83,
    "compare": -20,
    "rate_open": -1.65,
    "rate_high": -0.18,
    "rate_low": -2.01,
    "rate_volume": -57.25
  },
  {
    "index": 6880,
    "date": "1997-05-12",
    "close": 1092.0,
    "open": 1084.0,
    "high": 1102.0,
    "low": 1075.0,
    "volume": 5926028.0,
    "rate": -1.27,
    "compare": -14,
    "rate_open": -1.99,
    "rate_high": -0.36,
    "rate_low": -2.8,
    "rate_volume": 40.04
  },
  {
    "index": 6879,
    "date": "1997-05-13",
    "close": 1106.0,
    "open": 1093.0,
    "high": 1106.0,
    "low": 1077.0,
    "volume": 4231600.0,
    "rate": -2.81,
    "compare": -32,
    "rate_open": -3.95,
    "rate_high": -2.81,
    "rate_low": -5.36,
    "rate_volume": -59.78
  },
  {
    "index": 6878,
    "date": "1997-05-15",
    "close": 1138.0,
    "open": 1109.0,
    "high": 1149.0,
    "low": 1108.0,
    "volume": 10521997.0,
    "rate": 0.98,
    "compare": 11,
    "rate_open": -1.6,
    "rate_high": 1.95,
    "rate_low": -1.69,
    "rate_volume": 11.81
  },
  {
    "index": 6877,
    "date": "1997-05-16",
    "close": 1127.0,
    "open": 1136.0,
    "high": 1145.0,
    "low": 1124.0,
    "volume": 9410447.0,
    "rate": 0.27,
    "compare": 3,
    "rate_open": 1.07,
    "rate_high": 1.87,
    "rate_low": 0.0,
    "rate_volume": 196.15
  },
  {
    "index": 6876,
    "date": "1997-05-17",
    "close": 1124.0,
    "open": 1129.0,
    "high": 1136.0,
    "low": 1109.0,
    "volume": 3177612.0,
    "rate": -0.79,
    "compare": -9,
    "rate_open": -0.35,
    "rate_high": 0.26,
    "rate_low": -2.12,
    "rate_volume": -55.03
  },
  {
    "index": 6875,
    "date": "1997-05-19",
    "close": 1133.0,
    "open": 1129.0,
    "high": 1136.0,
    "low": 1106.0,
    "volume": 7065520.0,
    "rate": -2.58,
    "compare": -30,
    "rate_open": -2.92,
    "rate_high": -2.32,
    "rate_low": -4.9,
    "rate_volume": -52.45
  },
  {
    "index": 6874,
    "date": "1997-05-20",
    "close": 1163.0,
    "open": 1145.0,
    "high": 1163.0,
    "low": 1133.0,
    "volume": 14858660.0,
    "rate": 2.38,
    "compare": 27,
    "rate_open": 0.79,
    "rate_high": 2.38,
    "rate_low": -0.26,
    "rate_volume": 119.68
  },
  {
    "index": 6873,
    "date": "1997-05-21",
    "close": 1136.0,
    "open": 1163.0,
    "high": 1163.0,
    "low": 1131.0,
    "volume": 6763741.0,
    "rate": 1.61,
    "compare": 18,
    "rate_open": 4.03,
    "rate_high": 4.03,
    "rate_low": 1.16,
    "rate_volume": 58.4
  },
  {
    "index": 6872,
    "date": "1997-05-22",
    "close": 1118.0,
    "open": 1140.0,
    "high": 1140.0,
    "low": 1092.0,
    "volume": 4270160.0,
    "rate": 0.9,
    "compare": 10,
    "rate_open": 2.89,
    "rate_high": 2.89,
    "rate_low": -1.44,
    "rate_volume": 12.6
  },
  {
    "index": 6871,
    "date": "1997-05-23",
    "close": 1108.0,
    "open": 1118.0,
    "high": 1118.0,
    "low": 1100.0,
    "volume": 3792345.0,
    "rate": 0.54,
    "compare": 6,
    "rate_open": 1.45,
    "rate_high": 1.45,
    "rate_low": -0.18,
    "rate_volume": 110.61
  },
  {
    "index": 6870,
    "date": "1997-05-24",
    "close": 1102.0,
    "open": 1109.0,
    "high": 1118.0,
    "low": 1095.0,
    "volume": 1800609.0,
    "rate": 0.82,
    "compare": 9,
    "rate_open": 1.46,
    "rate_high": 2.29,
    "rate_low": 0.18,
    "rate_volume": -5.37
  },
  {
    "index": 6869,
    "date": "1997-05-26",
    "close": 1093.0,
    "open": 1108.0,
    "high": 1109.0,
    "low": 1093.0,
    "volume": 1902879.0,
    "rate": -0.64,
    "compare": -7,
    "rate_open": 0.73,
    "rate_high": 0.82,
    "rate_low": -0.64,
    "rate_volume": -40.67
  },
  {
    "index": 6868,
    "date": "1997-05-27",
    "close": 1100.0,
    "open": 1093.0,
    "high": 1102.0,
    "low": 1090.0,
    "volume": 3207231.0,
    "rate": -4.68,
    "compare": -54,
    "rate_open": -5.29,
    "rate_high": -4.51,
    "rate_low": -5.55,
    "rate_volume": -66.65
  },
  {
    "index": 6867,
    "date": "1997-05-28",
    "close": 1154.0,
    "open": 1109.0,
    "high": 1154.0,
    "low": 1109.0,
    "volume": 9616103.0,
    "rate": -4.15,
    "compare": -50,
    "rate_open": -7.89,
    "rate_high": -4.15,
    "rate_low": -7.89,
    "rate_volume": -58.14
  },
  {
    "index": 6866,
    "date": "1997-05-29",
    "close": 1204.0,
    "open": 1163.0,
    "high": 1233.0,
    "low": 1154.0,
    "volume": 22970902.0,
    "rate": 0.42,
    "compare": 5,
    "rate_open": -3.0,
    "rate_high": 2.84,
    "rate_low": -3.75,
    "rate_volume": 107.62
  },
  {
    "index": 6865,
    "date": "1997-05-30",
    "close": 1199.0,
    "open": 1199.0,
    "high": 1226.0,
    "low": 1199.0,
    "volume": 11064079.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 2.25,
    "rate_low": 0.0,
    "rate_volume": 110.64
  },
  {
    "index": 6864,
    "date": "1997-05-31",
    "close": 1199.0,
    "open": 1199.0,
    "high": 1199.0,
    "low": 1183.0,
    "volume": 5252616.0,
    "rate": 0.59,
    "compare": 7,
    "rate_open": 0.59,
    "rate_high": 0.59,
    "rate_low": -0.76,
    "rate_volume": 25.34
  },
  {
    "index": 6863,
    "date": "1997-06-02",
    "close": 1192.0,
    "open": 1217.0,
    "high": 1224.0,
    "low": 1181.0,
    "volume": 4190804.0,
    "rate": 1.27,
    "compare": 15,
    "rate_open": 3.4,
    "rate_high": 3.99,
    "rate_low": 0.34,
    "rate_volume": 5.09
  },
  {
    "index": 6862,
    "date": "1997-06-03",
    "close": 1177.0,
    "open": 1192.0,
    "high": 1197.0,
    "low": 1176.0,
    "volume": 3987942.0,
    "rate": -1.83,
    "compare": -22,
    "rate_open": -0.58,
    "rate_high": -0.17,
    "rate_low": -1.92,
    "rate_volume": -16.26
  },
  {
    "index": 6861,
    "date": "1997-06-04",
    "close": 1199.0,
    "open": 1163.0,
    "high": 1199.0,
    "low": 1163.0,
    "volume": 4762506.0,
    "rate": 0.76,
    "compare": 9,
    "rate_open": -2.27,
    "rate_high": 0.76,
    "rate_low": -2.27,
    "rate_volume": 4.07
  },
  {
    "index": 6860,
    "date": "1997-06-05",
    "close": 1190.0,
    "open": 1195.0,
    "high": 1208.0,
    "low": 1183.0,
    "volume": 4576409.0,
    "rate": -0.75,
    "compare": -9,
    "rate_open": -0.33,
    "rate_high": 0.75,
    "rate_low": -1.33,
    "rate_volume": 151.58
  },
  {
    "index": 6859,
    "date": "1997-06-07",
    "close": 1199.0,
    "open": 1199.0,
    "high": 1217.0,
    "low": 1192.0,
    "volume": 1819051.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 1.5,
    "rate_low": -0.58,
    "rate_volume": -17.55
  },
  {
    "index": 6858,
    "date": "1997-06-09",
    "close": 1199.0,
    "open": 1199.0,
    "high": 1201.0,
    "low": 1190.0,
    "volume": 2206333.0,
    "rate": 1.35,
    "compare": 16,
    "rate_open": 1.35,
    "rate_high": 1.52,
    "rate_low": 0.59,
    "rate_volume": -28.92
  },
  {
    "index": 6857,
    "date": "1997-06-10",
    "close": 1183.0,
    "open": 1199.0,
    "high": 1211.0,
    "low": 1183.0,
    "volume": 3103844.0,
    "rate": 0.77,
    "compare": 9,
    "rate_open": 2.13,
    "rate_high": 3.15,
    "rate_low": 0.77,
    "rate_volume": -22.76
  },
  {
    "index": 6856,
    "date": "1997-06-11",
    "close": 1174.0,
    "open": 1183.0,
    "high": 1188.0,
    "low": 1167.0,
    "volume": 4018678.0,
    "rate": 0.95,
    "compare": 11,
    "rate_open": 1.72,
    "rate_high": 2.15,
    "rate_low": 0.34,
    "rate_volume": -30.16
  },
  {
    "index": 6855,
    "date": "1997-06-12",
    "close": 1163.0,
    "open": 1167.0,
    "high": 1190.0,
    "low": 1161.0,
    "volume": 5753903.0,
    "rate": -5.68,
    "compare": -70,
    "rate_open": -5.35,
    "rate_high": -3.49,
    "rate_low": -5.84,
    "rate_volume": -20.29
  },
  {
    "index": 6854,
    "date": "1997-06-13",
    "close": 1233.0,
    "open": 1181.0,
    "high": 1244.0,
    "low": 1181.0,
    "volume": 7218644.0,
    "rate": -1.44,
    "compare": -18,
    "rate_open": -5.6,
    "rate_high": -0.56,
    "rate_low": -5.6,
    "rate_volume": 84.13
  },
  {
    "index": 6853,
    "date": "1997-06-14",
    "close": 1251.0,
    "open": 1242.0,
    "high": 1251.0,
    "low": 1217.0,
    "volume": 3920321.0,
    "rate": 1.3,
    "compare": 16,
    "rate_open": 0.57,
    "rate_high": 1.3,
    "rate_low": -1.46,
    "rate_volume": -0.47
  },
  {
    "index": 6852,
    "date": "1997-06-16",
    "close": 1235.0,
    "open": 1251.0,
    "high": 1262.0,
    "low": 1229.0,
    "volume": 3938763.0,
    "rate": -5.44,
    "compare": -71,
    "rate_open": -4.21,
    "rate_high": -3.37,
    "rate_low": -5.9,
    "rate_volume": -80.31
  },
  {
    "index": 6851,
    "date": "1997-06-17",
    "close": 1306.0,
    "open": 1235.0,
    "high": 1331.0,
    "low": 1217.0,
    "volume": 20002859.0,
    "rate": 0.69,
    "compare": 9,
    "rate_open": -4.78,
    "rate_high": 2.62,
    "rate_low": -6.17,
    "rate_volume": 50.13
  },
  {
    "index": 6850,
    "date": "1997-06-18",
    "close": 1297.0,
    "open": 1324.0,
    "high": 1342.0,
    "low": 1281.0,
    "volume": 13324062.0,
    "rate": 2.13,
    "compare": 27,
    "rate_open": 4.25,
    "rate_high": 5.67,
    "rate_low": 0.87,
    "rate_volume": 64.27
  },
  {
    "index": 6849,
    "date": "1997-06-19",
    "close": 1270.0,
    "open": 1306.0,
    "high": 1306.0,
    "low": 1265.0,
    "volume": 8111125.0,
    "rate": 1.36,
    "compare": 17,
    "rate_open": 4.23,
    "rate_high": 4.23,
    "rate_low": 0.96,
    "rate_volume": -3.28
  },
  {
    "index": 6848,
    "date": "1997-06-20",
    "close": 1253.0,
    "open": 1288.0,
    "high": 1288.0,
    "low": 1244.0,
    "volume": 8386078.0,
    "rate": 2.37,
    "compare": 29,
    "rate_open": 5.23,
    "rate_high": 5.23,
    "rate_low": 1.63,
    "rate_volume": 73.5
  },
  {
    "index": 6847,
    "date": "1997-06-21",
    "close": 1224.0,
    "open": 1253.0,
    "high": 1258.0,
    "low": 1219.0,
    "volume": 4833479.0,
    "rate": -0.16,
    "compare": -2,
    "rate_open": 2.2,
    "rate_high": 2.61,
    "rate_low": -0.57,
    "rate_volume": -38.26
  },
  {
    "index": 6846,
    "date": "1997-06-23",
    "close": 1226.0,
    "open": 1222.0,
    "high": 1235.0,
    "low": 1211.0,
    "volume": 7828906.0,
    "rate": -1.29,
    "compare": -16,
    "rate_open": -1.61,
    "rate_high": -0.56,
    "rate_low": -2.5,
    "rate_volume": 2.56
  },
  {
    "index": 6845,
    "date": "1997-06-24",
    "close": 1242.0,
    "open": 1235.0,
    "high": 1249.0,
    "low": 1217.0,
    "volume": 7633310.0,
    "rate": -0.16,
    "compare": -2,
    "rate_open": -0.72,
    "rate_high": 0.4,
    "rate_low": -2.17,
    "rate_volume": -76.14
  },
  {
    "index": 6844,
    "date": "1997-06-25",
    "close": 1244.0,
    "open": 1244.0,
    "high": 1251.0,
    "low": 1226.0,
    "volume": 31990715.0,
    "rate": -0.72,
    "compare": -9,
    "rate_open": -0.72,
    "rate_high": -0.16,
    "rate_low": -2.15,
    "rate_volume": 282.54
  },
  {
    "index": 6843,
    "date": "1997-06-26",
    "close": 1253.0,
    "open": 1228.0,
    "high": 1269.0,
    "low": 1226.0,
    "volume": 8362607.0,
    "rate": 2.2,
    "compare": 27,
    "rate_open": 0.16,
    "rate_high": 3.51,
    "rate_low": 0.0,
    "rate_volume": 50.63
  },
  {
    "index": 6842,
    "date": "1997-06-27",
    "close": 1226.0,
    "open": 1258.0,
    "high": 1267.0,
    "low": 1154.0,
    "volume": 5551599.0,
    "rate": -2.15,
    "compare": -27,
    "rate_open": 0.4,
    "rate_high": 1.12,
    "rate_low": -7.9,
    "rate_volume": 170.98
  },
  {
    "index": 6841,
    "date": "1997-06-28",
    "close": 1253.0,
    "open": 1229.0,
    "high": 1253.0,
    "low": 1226.0,
    "volume": 2048738.0,
    "rate": -0.71,
    "compare": -9,
    "rate_open": -2.61,
    "rate_high": -0.71,
    "rate_low": -2.85,
    "rate_volume": -63.43
  },
  {
    "index": 6840,
    "date": "1997-06-30",
    "close": 1262.0,
    "open": 1262.0,
    "high": 1292.0,
    "low": 1256.0,
    "volume": 5601896.0,
    "rate": -0.63,
    "compare": -8,
    "rate_open": -0.63,
    "rate_high": 1.73,
    "rate_low": -1.1,
    "rate_volume": -40.3
  },
  {
    "index": 6839,
    "date": "1997-07-01",
    "close": 1270.0,
    "open": 1262.0,
    "high": 1288.0,
    "low": 1262.0,
    "volume": 9383064.0,
    "rate": -2.08,
    "compare": -27,
    "rate_open": -2.7,
    "rate_high": -0.69,
    "rate_low": -2.7,
    "rate_volume": -1.2
  },
  {
    "index": 6838,
    "date": "1997-07-02",
    "close": 1297.0,
    "open": 1279.0,
    "high": 1315.0,
    "low": 1279.0,
    "volume": 9497069.0,
    "rate": 0.39,
    "compare": 5,
    "rate_open": -1.01,
    "rate_high": 1.78,
    "rate_low": -1.01,
    "rate_volume": 56.68
  },
  {
    "index": 6837,
    "date": "1997-07-03",
    "close": 1292.0,
    "open": 1297.0,
    "high": 1306.0,
    "low": 1285.0,
    "volume": 6061269.0,
    "rate": -0.39,
    "compare": -5,
    "rate_open": 0.0,
    "rate_high": 0.69,
    "rate_low": -0.93,
    "rate_volume": 6.56
  },
  {
    "index": 6836,
    "date": "1997-07-04",
    "close": 1297.0,
    "open": 1297.0,
    "high": 1306.0,
    "low": 1288.0,
    "volume": 5687958.0,
    "rate": 0.7,
    "compare": 9,
    "rate_open": 0.7,
    "rate_high": 1.4,
    "rate_low": 0.0,
    "rate_volume": 81.23
  },
  {
    "index": 6835,
    "date": "1997-07-05",
    "close": 1288.0,
    "open": 1288.0,
    "high": 1303.0,
    "low": 1288.0,
    "volume": 3138492.0,
    "rate": 2.06,
    "compare": 26,
    "rate_open": 2.06,
    "rate_high": 3.25,
    "rate_low": 2.06,
    "rate_volume": -40.19
  },
  {
    "index": 6834,
    "date": "1997-07-07",
    "close": 1262.0,
    "open": 1288.0,
    "high": 1288.0,
    "low": 1262.0,
    "volume": 5247586.0,
    "rate": 2.19,
    "compare": 27,
    "rate_open": 4.29,
    "rate_high": 4.29,
    "rate_low": 2.19,
    "rate_volume": -12.32
  },
  {
    "index": 6833,
    "date": "1997-07-08",
    "close": 1235.0,
    "open": 1262.0,
    "high": 1262.0,
    "low": 1219.0,
    "volume": 5984707.0,
    "rate": -0.56,
    "compare": -7,
    "rate_open": 1.61,
    "rate_high": 1.61,
    "rate_low": -1.85,
    "rate_volume": 99.5
  },
  {
    "index": 6832,
    "date": "1997-07-09",
    "close": 1242.0,
    "open": 1240.0,
    "high": 1249.0,
    "low": 1219.0,
    "volume": 2999898.0,
    "rate": 0.57,
    "compare": 7,
    "rate_open": 0.4,
    "rate_high": 1.13,
    "rate_low": -1.3,
    "rate_volume": -53.42
  },
  {
    "index": 6831,
    "date": "1997-07-10",
    "close": 1235.0,
    "open": 1244.0,
    "high": 1245.0,
    "low": 1222.0,
    "volume": 6440727.0,
    "rate": 1.48,
    "compare": 18,
    "rate_open": 2.22,
    "rate_high": 2.3,
    "rate_low": 0.41,
    "rate_volume": 208.32
  },
  {
    "index": 6830,
    "date": "1997-07-11",
    "close": 1217.0,
    "open": 1229.0,
    "high": 1235.0,
    "low": 1211.0,
    "volume": 2088975.0,
    "rate": 0.58,
    "compare": 7,
    "rate_open": 1.57,
    "rate_high": 2.07,
    "rate_low": 0.08,
    "rate_volume": -10.27
  },
  {
    "index": 6829,
    "date": "1997-07-12",
    "close": 1210.0,
    "open": 1208.0,
    "high": 1217.0,
    "low": 1204.0,
    "volume": 2328162.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.17,
    "rate_high": 0.58,
    "rate_low": -0.5,
    "rate_volume": -68.2
  },
  {
    "index": 6828,
    "date": "1997-07-14",
    "close": 1210.0,
    "open": 1202.0,
    "high": 1219.0,
    "low": 1192.0,
    "volume": 7321472.0,
    "rate": 1.34,
    "compare": 16,
    "rate_open": 0.67,
    "rate_high": 2.09,
    "rate_low": -0.17,
    "rate_volume": 80.83
  },
  {
    "index": 6827,
    "date": "1997-07-15",
    "close": 1194.0,
    "open": 1199.0,
    "high": 1210.0,
    "low": 1190.0,
    "volume": 4048856.0,
    "rate": 0.51,
    "compare": 6,
    "rate_open": 0.93,
    "rate_high": 1.85,
    "rate_low": 0.17,
    "rate_volume": 6.26
  },
  {
    "index": 6826,
    "date": "1997-07-16",
    "close": 1188.0,
    "open": 1181.0,
    "high": 1204.0,
    "low": 1181.0,
    "volume": 3810228.0,
    "rate": -2.54,
    "compare": -31,
    "rate_open": -3.12,
    "rate_high": -1.23,
    "rate_low": -3.12,
    "rate_volume": 31.93
  },
  {
    "index": 6825,
    "date": "1997-07-18",
    "close": 1219.0,
    "open": 1199.0,
    "high": 1224.0,
    "low": 1188.0,
    "volume": 2888128.0,
    "rate": -0.57,
    "compare": -7,
    "rate_open": -2.2,
    "rate_high": -0.16,
    "rate_low": -3.1,
    "rate_volume": 197.7
  },
  {
    "index": 6824,
    "date": "1997-07-19",
    "close": 1226.0,
    "open": 1217.0,
    "high": 1226.0,
    "low": 1199.0,
    "volume": 970161.0,
    "rate": -0.41,
    "compare": -5,
    "rate_open": -1.14,
    "rate_high": -0.41,
    "rate_low": -2.6,
    "rate_volume": -54.04
  },
  {
    "index": 6823,
    "date": "1997-07-21",
    "close": 1231.0,
    "open": 1224.0,
    "high": 1253.0,
    "low": 1213.0,
    "volume": 2110770.0,
    "rate": -0.32,
    "compare": -4,
    "rate_open": -0.89,
    "rate_high": 1.46,
    "rate_low": -1.78,
    "rate_volume": -41.67
  },
  {
    "index": 6822,
    "date": "1997-07-22",
    "close": 1235.0,
    "open": 1226.0,
    "high": 1244.0,
    "low": 1213.0,
    "volume": 3618543.0,
    "rate": 0.73,
    "compare": 9,
    "rate_open": 0.0,
    "rate_high": 1.47,
    "rate_low": -1.06,
    "rate_volume": 15.48
  },
  {
    "index": 6821,
    "date": "1997-07-23",
    "close": 1226.0,
    "open": 1235.0,
    "high": 1253.0,
    "low": 1226.0,
    "volume": 3133463.0,
    "rate": -0.73,
    "compare": -9,
    "rate_open": 0.0,
    "rate_high": 1.46,
    "rate_low": -0.73,
    "rate_volume": 4.67
  },
  {
    "index": 6820,
    "date": "1997-07-24",
    "close": 1235.0,
    "open": 1217.0,
    "high": 1235.0,
    "low": 1217.0,
    "volume": 2993751.0,
    "rate": 2.24,
    "compare": 27,
    "rate_open": 0.75,
    "rate_high": 2.24,
    "rate_low": 0.75,
    "rate_volume": 72.03
  },
  {
    "index": 6819,
    "date": "1997-07-25",
    "close": 1208.0,
    "open": 1235.0,
    "high": 1247.0,
    "low": 1208.0,
    "volume": 1740254.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.24,
    "rate_high": 3.23,
    "rate_low": 0.0,
    "rate_volume": 70.72
  },
  {
    "index": 6818,
    "date": "1997-07-26",
    "close": 1208.0,
    "open": 1208.0,
    "high": 1217.0,
    "low": 1208.0,
    "volume": 1019339.0,
    "rate": 0.33,
    "compare": 4,
    "rate_open": 0.33,
    "rate_high": 1.08,
    "rate_low": 0.33,
    "rate_volume": -49.5
  },
  {
    "index": 6817,
    "date": "1997-07-28",
    "close": 1204.0,
    "open": 1208.0,
    "high": 1217.0,
    "low": 1201.0,
    "volume": 2018560.0,
    "rate": 0.75,
    "compare": 9,
    "rate_open": 1.09,
    "rate_high": 1.84,
    "rate_low": 0.5,
    "rate_volume": -32.74
  },
  {
    "index": 6816,
    "date": "1997-07-29",
    "close": 1195.0,
    "open": 1199.0,
    "high": 1204.0,
    "low": 1192.0,
    "volume": 3001016.0,
    "rate": 1.96,
    "compare": 23,
    "rate_open": 2.3,
    "rate_high": 2.73,
    "rate_low": 1.71,
    "rate_volume": -10.75
  },
  {
    "index": 6815,
    "date": "1997-07-30",
    "close": 1172.0,
    "open": 1195.0,
    "high": 1199.0,
    "low": 1163.0,
    "volume": 3362590.0,
    "rate": 0.95,
    "compare": 11,
    "rate_open": 2.93,
    "rate_high": 3.27,
    "rate_low": 0.17,
    "rate_volume": -46.23
  },
  {
    "index": 6814,
    "date": "1997-07-31",
    "close": 1161.0,
    "open": 1163.0,
    "high": 1167.0,
    "low": 1151.0,
    "volume": 6254072.0,
    "rate": -0.94,
    "compare": -11,
    "rate_open": -0.77,
    "rate_high": -0.43,
    "rate_low": -1.79,
    "rate_volume": 31.92
  },
  {
    "index": 6813,
    "date": "1997-08-01",
    "close": 1172.0,
    "open": 1167.0,
    "high": 1181.0,
    "low": 1163.0,
    "volume": 4740766.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.43,
    "rate_high": 0.77,
    "rate_low": -0.77,
    "rate_volume": -88.63
  },
  {
    "index": 6812,
    "date": "1997-08-02",
    "close": 1172.0,
    "open": 1181.0,
    "high": 1181.0,
    "low": 1163.0,
    "volume": 41711881.0,
    "rate": -0.76,
    "compare": -9,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -1.52,
    "rate_volume": 1008.55
  },
  {
    "index": 6811,
    "date": "1997-08-04",
    "close": 1181.0,
    "open": 1172.0,
    "high": 1186.0,
    "low": 1172.0,
    "volume": 3762726.0,
    "rate": -4.37,
    "compare": -54,
    "rate_open": -5.1,
    "rate_high": -3.97,
    "rate_low": -5.1,
    "rate_volume": -58.86
  },
  {
    "index": 6810,
    "date": "1997-08-05",
    "close": 1235.0,
    "open": 1190.0,
    "high": 1235.0,
    "low": 1185.0,
    "volume": 9146671.0,
    "rate": -0.4,
    "compare": -5,
    "rate_open": -4.03,
    "rate_high": -0.4,
    "rate_low": -4.44,
    "rate_volume": -25.17
  },
  {
    "index": 6809,
    "date": "1997-08-06",
    "close": 1240.0,
    "open": 1235.0,
    "high": 1251.0,
    "low": 1226.0,
    "volume": 12223131.0,
    "rate": -0.32,
    "compare": -4,
    "rate_open": -0.72,
    "rate_high": 0.56,
    "rate_low": -1.45,
    "rate_volume": 118.17
  },
  {
    "index": 6808,
    "date": "1997-08-07",
    "close": 1244.0,
    "open": 1235.0,
    "high": 1251.0,
    "low": 1231.0,
    "volume": 5602455.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.72,
    "rate_high": 0.56,
    "rate_low": -1.05,
    "rate_volume": 23.48
  },
  {
    "index": 6807,
    "date": "1997-08-08",
    "close": 1244.0,
    "open": 1244.0,
    "high": 1247.0,
    "low": 1235.0,
    "volume": 4537290.0,
    "rate": -3.42,
    "compare": -44,
    "rate_open": -3.42,
    "rate_high": -3.18,
    "rate_low": -4.11,
    "rate_volume": -40.35
  },
  {
    "index": 6806,
    "date": "1997-08-09",
    "close": 1288.0,
    "open": 1244.0,
    "high": 1288.0,
    "low": 1242.0,
    "volume": 7606485.0,
    "rate": 0.08,
    "compare": 1,
    "rate_open": -3.34,
    "rate_high": 0.08,
    "rate_low": -3.5,
    "rate_volume": -6.96
  },
  {
    "index": 6805,
    "date": "1997-08-11",
    "close": 1287.0,
    "open": 1288.0,
    "high": 1297.0,
    "low": 1279.0,
    "volume": 8175392.0,
    "rate": -0.77,
    "compare": -10,
    "rate_open": -0.69,
    "rate_high": 0.0,
    "rate_low": -1.39,
    "rate_volume": -39.04
  },
  {
    "index": 6804,
    "date": "1997-08-12",
    "close": 1297.0,
    "open": 1288.0,
    "high": 1308.0,
    "low": 1283.0,
    "volume": 13410125.0,
    "rate": -2.99,
    "compare": -40,
    "rate_open": -3.66,
    "rate_high": -2.17,
    "rate_low": -4.04,
    "rate_volume": -8.5
  },
  {
    "index": 6803,
    "date": "1997-08-13",
    "close": 1337.0,
    "open": 1301.0,
    "high": 1351.0,
    "low": 1301.0,
    "volume": 14656357.0,
    "rate": 1.67,
    "compare": 22,
    "rate_open": -1.06,
    "rate_high": 2.74,
    "rate_low": -1.06,
    "rate_volume": 45.34
  },
  {
    "index": 6802,
    "date": "1997-08-14",
    "close": 1315.0,
    "open": 1324.0,
    "high": 1333.0,
    "low": 1297.0,
    "volume": 10084418.0,
    "rate": 2.65,
    "compare": 34,
    "rate_open": 3.36,
    "rate_high": 4.06,
    "rate_low": 1.25,
    "rate_volume": 194.13
  },
  {
    "index": 6801,
    "date": "1997-08-16",
    "close": 1281.0,
    "open": 1297.0,
    "high": 1297.0,
    "low": 1270.0,
    "volume": 3428535.0,
    "rate": 0.71,
    "compare": 9,
    "rate_open": 1.97,
    "rate_high": 1.97,
    "rate_low": -0.16,
    "rate_volume": 28.75
  },
  {
    "index": 6800,
    "date": "1997-08-18",
    "close": 1272.0,
    "open": 1281.0,
    "high": 1297.0,
    "low": 1270.0,
    "volume": 2662912.0,
    "rate": 0.16,
    "compare": 2,
    "rate_open": 0.87,
    "rate_high": 2.13,
    "rate_low": 0.0,
    "rate_volume": -40.12
  },
  {
    "index": 6799,
    "date": "1997-08-19",
    "close": 1270.0,
    "open": 1278.0,
    "high": 1278.0,
    "low": 1253.0,
    "volume": 4446756.0,
    "rate": -2.53,
    "compare": -33,
    "rate_open": -1.92,
    "rate_high": -1.92,
    "rate_low": -3.84,
    "rate_volume": -63.52
  },
  {
    "index": 6798,
    "date": "1997-08-20",
    "close": 1303.0,
    "open": 1270.0,
    "high": 1331.0,
    "low": 1262.0,
    "volume": 12190159.0,
    "rate": 1.16,
    "compare": 15,
    "rate_open": -1.4,
    "rate_high": 3.34,
    "rate_low": -2.02,
    "rate_volume": 117.39
  },
  {
    "index": 6797,
    "date": "1997-08-21",
    "close": 1288.0,
    "open": 1296.0,
    "high": 1315.0,
    "low": 1288.0,
    "volume": 5607484.0,
    "rate": -0.69,
    "compare": -9,
    "rate_open": -0.08,
    "rate_high": 1.39,
    "rate_low": -0.69,
    "rate_volume": -0.03
  },
  {
    "index": 6796,
    "date": "1997-08-22",
    "close": 1297.0,
    "open": 1288.0,
    "high": 1303.0,
    "low": 1274.0,
    "volume": 5609328.0,
    "rate": -0.84,
    "compare": -11,
    "rate_open": -1.53,
    "rate_high": -0.38,
    "rate_low": -2.6,
    "rate_volume": 38.87
  },
  {
    "index": 6795,
    "date": "1997-08-23",
    "close": 1308.0,
    "open": 1315.0,
    "high": 1315.0,
    "low": 1299.0,
    "volume": 4039356.0,
    "rate": 0.38,
    "compare": 5,
    "rate_open": 0.92,
    "rate_high": 0.92,
    "rate_low": -0.31,
    "rate_volume": -0.06
  },
  {
    "index": 6794,
    "date": "1997-08-25",
    "close": 1303.0,
    "open": 1312.0,
    "high": 1315.0,
    "low": 1288.0,
    "volume": 4041591.0,
    "rate": 0.46,
    "compare": 6,
    "rate_open": 1.16,
    "rate_high": 1.39,
    "rate_low": -0.69,
    "rate_volume": 0.84
  },
  {
    "index": 6793,
    "date": "1997-08-26",
    "close": 1297.0,
    "open": 1292.0,
    "high": 1301.0,
    "low": 1287.0,
    "volume": 4008060.0,
    "rate": 0.93,
    "compare": 12,
    "rate_open": 0.54,
    "rate_high": 1.25,
    "rate_low": 0.16,
    "rate_volume": -41.81
  },
  {
    "index": 6792,
    "date": "1997-08-27",
    "close": 1285.0,
    "open": 1288.0,
    "high": 1297.0,
    "low": 1285.0,
    "volume": 6887806.0,
    "rate": 0.71,
    "compare": 9,
    "rate_open": 0.94,
    "rate_high": 1.65,
    "rate_low": 0.71,
    "rate_volume": -35.52
  },
  {
    "index": 6791,
    "date": "1997-08-28",
    "close": 1276.0,
    "open": 1285.0,
    "high": 1287.0,
    "low": 1270.0,
    "volume": 10681436.0,
    "rate": 0.71,
    "compare": 9,
    "rate_open": 1.42,
    "rate_high": 1.58,
    "rate_low": 0.24,
    "rate_volume": 27.82
  },
  {
    "index": 6790,
    "date": "1997-08-29",
    "close": 1267.0,
    "open": 1267.0,
    "high": 1297.0,
    "low": 1258.0,
    "volume": 8356459.0,
    "rate": 0.4,
    "compare": 5,
    "rate_open": 0.4,
    "rate_high": 2.77,
    "rate_low": -0.32,
    "rate_volume": 16.27
  },
  {
    "index": 6789,
    "date": "1997-08-30",
    "close": 1262.0,
    "open": 1262.0,
    "high": 1262.0,
    "low": 1238.0,
    "volume": 7187349.0,
    "rate": 0.72,
    "compare": 9,
    "rate_open": 0.72,
    "rate_high": 0.72,
    "rate_low": -1.2,
    "rate_volume": 68.85
  },
  {
    "index": 6788,
    "date": "1997-09-01",
    "close": 1253.0,
    "open": 1260.0,
    "high": 1270.0,
    "low": 1238.0,
    "volume": 4256748.0,
    "rate": -1.34,
    "compare": -17,
    "rate_open": -0.79,
    "rate_high": 0.0,
    "rate_low": -2.52,
    "rate_volume": -21.77
  },
  {
    "index": 6787,
    "date": "1997-09-02",
    "close": 1270.0,
    "open": 1240.0,
    "high": 1270.0,
    "low": 1229.0,
    "volume": 5441506.0,
    "rate": 2.58,
    "compare": 32,
    "rate_open": 0.16,
    "rate_high": 2.58,
    "rate_low": -0.73,
    "rate_volume": -10.34
  },
  {
    "index": 6786,
    "date": "1997-09-03",
    "close": 1238.0,
    "open": 1270.0,
    "high": 1270.0,
    "low": 1238.0,
    "volume": 6069093.0,
    "rate": 1.31,
    "compare": 16,
    "rate_open": 3.93,
    "rate_high": 3.93,
    "rate_low": 1.31,
    "rate_volume": 22.16
  },
  {
    "index": 6785,
    "date": "1997-09-04",
    "close": 1222.0,
    "open": 1249.0,
    "high": 1249.0,
    "low": 1219.0,
    "volume": 4968162.0,
    "rate": -1.85,
    "compare": -23,
    "rate_open": 0.32,
    "rate_high": 0.32,
    "rate_low": -2.09,
    "rate_volume": 128.12
  },
  {
    "index": 6784,
    "date": "1997-09-05",
    "close": 1245.0,
    "open": 1222.0,
    "high": 1253.0,
    "low": 1219.0,
    "volume": 2177832.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.85,
    "rate_high": 0.64,
    "rate_low": -2.09,
    "rate_volume": 94.95
  },
  {
    "index": 6783,
    "date": "1997-09-06",
    "close": 1245.0,
    "open": 1245.0,
    "high": 1253.0,
    "low": 1240.0,
    "volume": 1117138.0,
    "rate": 0.73,
    "compare": 9,
    "rate_open": 0.73,
    "rate_high": 1.38,
    "rate_low": 0.32,
    "rate_volume": -68.38
  },
  {
    "index": 6782,
    "date": "1997-09-08",
    "close": 1236.0,
    "open": 1253.0,
    "high": 1253.0,
    "low": 1228.0,
    "volume": 3532480.0,
    "rate": 1.31,
    "compare": 16,
    "rate_open": 2.7,
    "rate_high": 2.7,
    "rate_low": 0.66,
    "rate_volume": -26.18
  },
  {
    "index": 6781,
    "date": "1997-09-09",
    "close": 1220.0,
    "open": 1228.0,
    "high": 1235.0,
    "low": 1215.0,
    "volume": 4785418.0,
    "rate": -0.33,
    "compare": -4,
    "rate_open": 0.33,
    "rate_high": 0.9,
    "rate_low": -0.74,
    "rate_volume": 77.43
  },
  {
    "index": 6780,
    "date": "1997-09-10",
    "close": 1224.0,
    "open": 1220.0,
    "high": 1233.0,
    "low": 1219.0,
    "volume": 2697002.0,
    "rate": -3.55,
    "compare": -45,
    "rate_open": -3.86,
    "rate_high": -2.84,
    "rate_low": -3.94,
    "rate_volume": 31.11
  },
  {
    "index": 6779,
    "date": "1997-09-11",
    "close": 1269.0,
    "open": 1226.0,
    "high": 1269.0,
    "low": 1220.0,
    "volume": 2057121.0,
    "rate": -0.08,
    "compare": -1,
    "rate_open": -3.46,
    "rate_high": -0.08,
    "rate_low": -3.94,
    "rate_volume": -36.08
  },
  {
    "index": 6778,
    "date": "1997-09-12",
    "close": 1270.0,
    "open": 1253.0,
    "high": 1297.0,
    "low": 1249.0,
    "volume": 3218408.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.34,
    "rate_high": 2.13,
    "rate_low": -1.65,
    "rate_volume": 98.65
  },
  {
    "index": 6777,
    "date": "1997-09-13",
    "close": 1270.0,
    "open": 1276.0,
    "high": 1279.0,
    "low": 1254.0,
    "volume": 1620101.0,
    "rate": -0.47,
    "compare": -6,
    "rate_open": 0.0,
    "rate_high": 0.24,
    "rate_low": -1.72,
    "rate_volume": -62.78
  },
  {
    "index": 6776,
    "date": "1997-09-18",
    "close": 1276.0,
    "open": 1270.0,
    "high": 1285.0,
    "low": 1262.0,
    "volume": 4352311.0,
    "rate": 1.84,
    "compare": 23,
    "rate_open": 1.36,
    "rate_high": 2.55,
    "rate_low": 0.72,
    "rate_volume": 17.31
  },
  {
    "index": 6775,
    "date": "1997-09-19",
    "close": 1253.0,
    "open": 1278.0,
    "high": 1278.0,
    "low": 1244.0,
    "volume": 3710194.0,
    "rate": 1.46,
    "compare": 18,
    "rate_open": 3.48,
    "rate_high": 3.48,
    "rate_low": 0.73,
    "rate_volume": 45.27
  },
  {
    "index": 6774,
    "date": "1997-09-20",
    "close": 1235.0,
    "open": 1251.0,
    "high": 1251.0,
    "low": 1217.0,
    "volume": 2553937.0,
    "rate": 1.81,
    "compare": 22,
    "rate_open": 3.13,
    "rate_high": 3.13,
    "rate_low": 0.33,
    "rate_volume": -22.73
  },
  {
    "index": 6773,
    "date": "1997-09-22",
    "close": 1213.0,
    "open": 1229.0,
    "high": 1244.0,
    "low": 1211.0,
    "volume": 3305029.0,
    "rate": 1.59,
    "compare": 19,
    "rate_open": 2.93,
    "rate_high": 4.19,
    "rate_low": 1.42,
    "rate_volume": -10.58
  },
  {
    "index": 6772,
    "date": "1997-09-23",
    "close": 1194.0,
    "open": 1211.0,
    "high": 1217.0,
    "low": 1194.0,
    "volume": 3696223.0,
    "rate": -0.08,
    "compare": -1,
    "rate_open": 1.34,
    "rate_high": 1.84,
    "rate_low": -0.08,
    "rate_volume": -29.55
  },
  {
    "index": 6771,
    "date": "1997-09-24",
    "close": 1195.0,
    "open": 1188.0,
    "high": 1215.0,
    "low": 1167.0,
    "volume": 5246468.0,
    "rate": 1.19,
    "compare": 14,
    "rate_open": 0.59,
    "rate_high": 2.88,
    "rate_low": -1.19,
    "rate_volume": 33.35
  },
  {
    "index": 6770,
    "date": "1997-09-25",
    "close": 1181.0,
    "open": 1195.0,
    "high": 1195.0,
    "low": 1172.0,
    "volume": 3934292.0,
    "rate": 0.43,
    "compare": 5,
    "rate_open": 1.62,
    "rate_high": 1.62,
    "rate_low": -0.34,
    "rate_volume": -0.14
  },
  {
    "index": 6769,
    "date": "1997-09-26",
    "close": 1176.0,
    "open": 1172.0,
    "high": 1181.0,
    "low": 1163.0,
    "volume": 3939881.0,
    "rate": 1.38,
    "compare": 16,
    "rate_open": 1.03,
    "rate_high": 1.81,
    "rate_low": 0.26,
    "rate_volume": -16.68
  },
  {
    "index": 6768,
    "date": "1997-09-27",
    "close": 1160.0,
    "open": 1172.0,
    "high": 1172.0,
    "low": 1154.0,
    "volume": 4728416.0,
    "rate": -0.26,
    "compare": -3,
    "rate_open": 0.77,
    "rate_high": 0.77,
    "rate_low": -0.77,
    "rate_volume": 74.42
  },
  {
    "index": 6767,
    "date": "1997-09-29",
    "close": 1163.0,
    "open": 1145.0,
    "high": 1174.0,
    "low": 1145.0,
    "volume": 2710973.0,
    "rate": -2.27,
    "compare": -27,
    "rate_open": -3.78,
    "rate_high": -1.34,
    "rate_low": -3.78,
    "rate_volume": -23.21
  },
  {
    "index": 6766,
    "date": "1997-09-30",
    "close": 1190.0,
    "open": 1163.0,
    "high": 1197.0,
    "low": 1163.0,
    "volume": 3530245.0,
    "rate": 1.36,
    "compare": 16,
    "rate_open": -0.94,
    "rate_high": 1.96,
    "rate_low": -0.94,
    "rate_volume": 43.18
  },
  {
    "index": 6765,
    "date": "1997-10-01",
    "close": 1174.0,
    "open": 1188.0,
    "high": 1190.0,
    "low": 1174.0,
    "volume": 2465639.0,
    "rate": 0.34,
    "compare": 4,
    "rate_open": 1.54,
    "rate_high": 1.71,
    "rate_low": 0.34,
    "rate_volume": -7.99
  },
  {
    "index": 6764,
    "date": "1997-10-02",
    "close": 1170.0,
    "open": 1172.0,
    "high": 1190.0,
    "low": 1163.0,
    "volume": 2679678.0,
    "rate": -2.42,
    "compare": -29,
    "rate_open": -2.25,
    "rate_high": -0.75,
    "rate_low": -3.0,
    "rate_volume": 62.21
  },
  {
    "index": 6763,
    "date": "1997-10-04",
    "close": 1199.0,
    "open": 1170.0,
    "high": 1199.0,
    "low": 1161.0,
    "volume": 1651956.0,
    "rate": 1.1,
    "compare": 13,
    "rate_open": -1.35,
    "rate_high": 1.1,
    "rate_low": -2.11,
    "rate_volume": -44.97
  },
  {
    "index": 6762,
    "date": "1997-10-06",
    "close": 1186.0,
    "open": 1199.0,
    "high": 1217.0,
    "low": 1181.0,
    "volume": 3002133.0,
    "rate": 3.04,
    "compare": 35,
    "rate_open": 4.17,
    "rate_high": 5.73,
    "rate_low": 2.61,
    "rate_volume": -21.61
  },
  {
    "index": 6761,
    "date": "1997-10-07",
    "close": 1151.0,
    "open": 1185.0,
    "high": 1185.0,
    "low": 1147.0,
    "volume": 3829788.0,
    "rate": 6.87,
    "compare": 74,
    "rate_open": 10.03,
    "rate_high": 10.03,
    "rate_low": 6.5,
    "rate_volume": 13.69
  },
  {
    "index": 6760,
    "date": "1997-10-08",
    "close": 1077.0,
    "open": 1151.0,
    "high": 1151.0,
    "low": 1077.0,
    "volume": 3368738.0,
    "rate": 2.38,
    "compare": 25,
    "rate_open": 9.41,
    "rate_high": 9.41,
    "rate_low": 2.38,
    "rate_volume": -37.43
  },
  {
    "index": 6759,
    "date": "1997-10-09",
    "close": 1052.0,
    "open": 1068.0,
    "high": 1099.0,
    "low": 1020.0,
    "volume": 5384113.0,
    "rate": -1.5,
    "compare": -16,
    "rate_open": 0.0,
    "rate_high": 2.9,
    "rate_low": -4.49,
    "rate_volume": 104.94
  },
  {
    "index": 6758,
    "date": "1997-10-10",
    "close": 1068.0,
    "open": 1058.0,
    "high": 1070.0,
    "low": 1040.0,
    "volume": 2627146.0,
    "rate": -1.02,
    "compare": -11,
    "rate_open": -1.95,
    "rate_high": -0.83,
    "rate_low": -3.61,
    "rate_volume": 145.1
  },
  {
    "index": 6757,
    "date": "1997-10-11",
    "close": 1079.0,
    "open": 1072.0,
    "high": 1083.0,
    "low": 1070.0,
    "volume": 1071871.0,
    "rate": 1.31,
    "compare": 14,
    "rate_open": 0.66,
    "rate_high": 1.69,
    "rate_low": 0.47,
    "rate_volume": -59.42
  },
  {
    "index": 6756,
    "date": "1997-10-13",
    "close": 1065.0,
    "open": 1074.0,
    "high": 1090.0,
    "low": 1065.0,
    "volume": 2641117.0,
    "rate": -2.56,
    "compare": -28,
    "rate_open": -1.74,
    "rate_high": -0.27,
    "rate_low": -2.56,
    "rate_volume": -27.39
  },
  {
    "index": 6755,
    "date": "1997-10-14",
    "close": 1093.0,
    "open": 1100.0,
    "high": 1126.0,
    "low": 1070.0,
    "volume": 3637544.0,
    "rate": 0.92,
    "compare": 10,
    "rate_open": 1.57,
    "rate_high": 3.97,
    "rate_low": -1.2,
    "rate_volume": -33.35
  },
  {
    "index": 6754,
    "date": "1997-10-15",
    "close": 1083.0,
    "open": 1108.0,
    "high": 1108.0,
    "low": 1077.0,
    "volume": 5457601.0,
    "rate": 7.65,
    "compare": 77,
    "rate_open": 10.14,
    "rate_high": 10.14,
    "rate_low": 7.06,
    "rate_volume": -47.08
  },
  {
    "index": 6753,
    "date": "1997-10-16",
    "close": 1006.0,
    "open": 1074.0,
    "high": 1074.0,
    "low": 997.0,
    "volume": 10312987.0,
    "rate": -1.76,
    "compare": -18,
    "rate_open": 4.88,
    "rate_high": 4.88,
    "rate_low": -2.64,
    "rate_volume": 40.79
  },
  {
    "index": 6752,
    "date": "1997-10-17",
    "close": 1024.0,
    "open": 1006.0,
    "high": 1029.0,
    "low": 966.0,
    "volume": 7324825.0,
    "rate": -0.49,
    "compare": -5,
    "rate_open": -2.24,
    "rate_high": 0.0,
    "rate_low": -6.12,
    "rate_volume": 248.41
  },
  {
    "index": 6751,
    "date": "1997-10-18",
    "close": 1029.0,
    "open": 1029.0,
    "high": 1038.0,
    "low": 1011.0,
    "volume": 2102387.0,
    "rate": 2.69,
    "compare": 27,
    "rate_open": 2.69,
    "rate_high": 3.59,
    "rate_low": 0.9,
    "rate_volume": -69.68
  },
  {
    "index": 6750,
    "date": "1997-10-20",
    "close": 1002.0,
    "open": 1015.0,
    "high": 1027.0,
    "low": 984.0,
    "volume": 6934190.0,
    "rate": 0.4,
    "compare": 4,
    "rate_open": 1.7,
    "rate_high": 2.91,
    "rate_low": -1.4,
    "rate_volume": -6.7
  },
  {
    "index": 6749,
    "date": "1997-10-21",
    "close": 998.0,
    "open": 984.0,
    "high": 1029.0,
    "low": 970.0,
    "volume": 7432124.0,
    "rate": -7.34,
    "compare": -79,
    "rate_open": -8.64,
    "rate_high": -4.46,
    "rate_low": -9.94,
    "rate_volume": 10.05
  },
  {
    "index": 6748,
    "date": "1997-10-22",
    "close": 1077.0,
    "open": 1015.0,
    "high": 1077.0,
    "low": 1002.0,
    "volume": 6753682.0,
    "rate": -2.09,
    "compare": -23,
    "rate_open": -7.73,
    "rate_high": -2.09,
    "rate_low": -8.91,
    "rate_volume": 5.68
  },
  {
    "index": 6747,
    "date": "1997-10-23",
    "close": 1100.0,
    "open": 1077.0,
    "high": 1100.0,
    "low": 1049.0,
    "volume": 6390990.0,
    "rate": 8.59,
    "compare": 87,
    "rate_open": 6.32,
    "rate_high": 8.59,
    "rate_low": 3.55,
    "rate_volume": -46.24
  },
  {
    "index": 6746,
    "date": "1997-10-24",
    "close": 1013.0,
    "open": 1015.0,
    "high": 1050.0,
    "low": 1013.0,
    "volume": 11888381.0,
    "rate": 8.69,
    "compare": 81,
    "rate_open": 8.91,
    "rate_high": 12.66,
    "rate_low": 8.69,
    "rate_volume": 44.74
  },
  {
    "index": 6745,
    "date": "1997-10-25",
    "close": 932.0,
    "open": 1011.0,
    "high": 1011.0,
    "low": 932.0,
    "volume": 8213394.0,
    "rate": 8.5,
    "compare": 73,
    "rate_open": 17.69,
    "rate_high": 17.69,
    "rate_low": 8.5,
    "rate_volume": -37.11
  },
  {
    "index": 6744,
    "date": "1997-10-27",
    "close": 859.0,
    "open": 914.0,
    "high": 939.0,
    "low": 859.0,
    "volume": 13060845.0,
    "rate": 8.6,
    "compare": 68,
    "rate_open": 15.55,
    "rate_high": 18.71,
    "rate_low": 8.6,
    "rate_volume": 9.52
  },
  {
    "index": 6743,
    "date": "1997-10-28",
    "close": 791.0,
    "open": 807.0,
    "high": 814.0,
    "low": 791.0,
    "volume": 11925265.0,
    "rate": 2.06,
    "compare": 16,
    "rate_open": 4.13,
    "rate_high": 5.03,
    "rate_low": 2.06,
    "rate_volume": -52.62
  },
  {
    "index": 6742,
    "date": "1997-10-29",
    "close": 775.0,
    "open": 796.0,
    "high": 850.0,
    "low": 734.0,
    "volume": 25171647.0,
    "rate": 8.24,
    "compare": 59,
    "rate_open": 11.17,
    "rate_high": 18.72,
    "rate_low": 2.51,
    "rate_volume": 20.58
  },
  {
    "index": 6741,
    "date": "1997-10-30",
    "close": 716.0,
    "open": 752.0,
    "high": 775.0,
    "low": 716.0,
    "volume": 20874662.0,
    "rate": 5.6,
    "compare": 38,
    "rate_open": 10.91,
    "rate_high": 14.31,
    "rate_low": 5.6,
    "rate_volume": -12.19
  },
  {
    "index": 6740,
    "date": "1997-10-31",
    "close": 678.0,
    "open": 716.0,
    "high": 716.0,
    "low": 658.0,
    "volume": 23772347.0,
    "rate": -7.38,
    "compare": -54,
    "rate_open": -2.19,
    "rate_high": -2.19,
    "rate_low": -10.11,
    "rate_volume": 31.37
  },
  {
    "index": 6739,
    "date": "1997-11-01",
    "close": 732.0,
    "open": 680.0,
    "high": 732.0,
    "low": 678.0,
    "volume": 18095509.0,
    "rate": -7.22,
    "compare": -57,
    "rate_open": -13.81,
    "rate_high": -7.22,
    "rate_low": -14.07,
    "rate_volume": -62.52
  },
  {
    "index": 6738,
    "date": "1997-11-03",
    "close": 789.0,
    "open": 784.0,
    "high": 789.0,
    "low": 737.0,
    "volume": 48277232.0,
    "rate": -7.39,
    "compare": -63,
    "rate_open": -7.98,
    "rate_high": -7.39,
    "rate_low": -13.5,
    "rate_volume": 80.66
  },
  {
    "index": 6737,
    "date": "1997-11-04",
    "close": 852.0,
    "open": 796.0,
    "high": 852.0,
    "low": 796.0,
    "volume": 26722004.0,
    "rate": -7.39,
    "compare": -68,
    "rate_open": -13.48,
    "rate_high": -7.39,
    "rate_low": -13.48,
    "rate_volume": -35.27
  },
  {
    "index": 6736,
    "date": "1997-11-05",
    "close": 920.0,
    "open": 920.0,
    "high": 920.0,
    "low": 896.0,
    "volume": 41279333.0,
    "rate": 2.22,
    "compare": 20,
    "rate_open": 2.22,
    "rate_high": 2.22,
    "rate_low": -0.44,
    "rate_volume": 17.56
  },
  {
    "index": 6735,
    "date": "1997-11-06",
    "close": 900.0,
    "open": 864.0,
    "high": 918.0,
    "low": 864.0,
    "volume": 35112497.0,
    "rate": 8.7,
    "compare": 72,
    "rate_open": 4.35,
    "rate_high": 10.87,
    "rate_low": 4.35,
    "rate_volume": -28.21
  },
  {
    "index": 6734,
    "date": "1997-11-07",
    "close": 828.0,
    "open": 895.0,
    "high": 900.0,
    "low": 828.0,
    "volume": 48911525.0,
    "rate": 2.1,
    "compare": 17,
    "rate_open": 10.36,
    "rate_high": 10.97,
    "rate_low": 2.1,
    "rate_volume": 172.97
  },
  {
    "index": 6733,
    "date": "1997-11-08",
    "close": 811.0,
    "open": 762.0,
    "high": 811.0,
    "low": 762.0,
    "volume": 17918019.0,
    "rate": -6.89,
    "compare": -60,
    "rate_open": -12.51,
    "rate_high": -6.89,
    "rate_low": -12.51,
    "rate_volume": -14.82
  },
  {
    "index": 6732,
    "date": "1997-11-10",
    "close": 871.0,
    "open": 811.0,
    "high": 873.0,
    "low": 811.0,
    "volume": 21035052.0,
    "rate": 4.06,
    "compare": 34,
    "rate_open": -3.11,
    "rate_high": 4.3,
    "rate_low": -3.11,
    "rate_volume": 19.66
  },
  {
    "index": 6731,
    "date": "1997-11-11",
    "close": 837.0,
    "open": 859.0,
    "high": 889.0,
    "low": 825.0,
    "volume": 17579133.0,
    "rate": 3.98,
    "compare": 32,
    "rate_open": 6.71,
    "rate_high": 10.43,
    "rate_low": 2.48,
    "rate_volume": 3.23
  },
  {
    "index": 6730,
    "date": "1997-11-12",
    "close": 805.0,
    "open": 832.0,
    "high": 832.0,
    "low": 793.0,
    "volume": 17028668.0,
    "rate": 0.62,
    "compare": 5,
    "rate_open": 4.0,
    "rate_high": 4.0,
    "rate_low": -0.88,
    "rate_volume": 11.29
  },
  {
    "index": 6729,
    "date": "1997-11-13",
    "close": 800.0,
    "open": 823.0,
    "high": 837.0,
    "low": 800.0,
    "volume": 15301268.0,
    "rate": 2.96,
    "compare": 23,
    "rate_open": 5.92,
    "rate_high": 7.72,
    "rate_low": 2.96,
    "rate_volume": -10.21
  },
  {
    "index": 6728,
    "date": "1997-11-14",
    "close": 777.0,
    "open": 800.0,
    "high": 800.0,
    "low": 760.0,
    "volume": 17040963.0,
    "rate": -2.39,
    "compare": -19,
    "rate_open": 0.5,
    "rate_high": 0.5,
    "rate_low": -4.52,
    "rate_volume": 24.81
  },
  {
    "index": 6727,
    "date": "1997-11-15",
    "close": 796.0,
    "open": 796.0,
    "high": 800.0,
    "low": 787.0,
    "volume": 13653224.0,
    "rate": 5.43,
    "compare": 41,
    "rate_open": 5.43,
    "rate_high": 5.96,
    "rate_low": 4.24,
    "rate_volume": 5.93
  },
  {
    "index": 6726,
    "date": "1997-11-17",
    "close": 755.0,
    "open": 796.0,
    "high": 812.0,
    "low": 752.0,
    "volume": 12888719.0,
    "rate": -0.26,
    "compare": -2,
    "rate_open": 5.15,
    "rate_high": 7.27,
    "rate_low": -0.66,
    "rate_volume": -37.25
  },
  {
    "index": 6725,
    "date": "1997-11-18",
    "close": 757.0,
    "open": 734.0,
    "high": 768.0,
    "low": 718.0,
    "volume": 20540918.0,
    "rate": -1.56,
    "compare": -12,
    "rate_open": -4.55,
    "rate_high": -0.13,
    "rate_low": -6.63,
    "rate_volume": 0.51
  },
  {
    "index": 6724,
    "date": "1997-11-19",
    "close": 769.0,
    "open": 757.0,
    "high": 775.0,
    "low": 734.0,
    "volume": 20436525.0,
    "rate": 4.06,
    "compare": 30,
    "rate_open": 2.44,
    "rate_high": 4.87,
    "rate_low": -0.68,
    "rate_volume": -25.28
  },
  {
    "index": 6723,
    "date": "1997-11-20",
    "close": 739.0,
    "open": 777.0,
    "high": 778.0,
    "low": 712.0,
    "volume": 27349758.0,
    "rate": -7.39,
    "compare": -59,
    "rate_open": -2.63,
    "rate_high": -2.51,
    "rate_low": -10.78,
    "rate_volume": -11.16
  },
  {
    "index": 6722,
    "date": "1997-11-21",
    "close": 798.0,
    "open": 798.0,
    "high": 798.0,
    "low": 760.0,
    "volume": 30786676.0,
    "rate": -3.04,
    "compare": -25,
    "rate_open": -3.04,
    "rate_high": -3.04,
    "rate_low": -7.65,
    "rate_volume": 16.32
  },
  {
    "index": 6721,
    "date": "1997-11-22",
    "close": 823.0,
    "open": 850.0,
    "high": 852.0,
    "low": 814.0,
    "volume": 26466499.0,
    "rate": 8.43,
    "compare": 64,
    "rate_open": 11.99,
    "rate_high": 12.25,
    "rate_low": 7.25,
    "rate_volume": 20.51
  },
  {
    "index": 6720,
    "date": "1997-11-24",
    "close": 759.0,
    "open": 820.0,
    "high": 820.0,
    "low": 759.0,
    "volume": 21962740.0,
    "rate": -1.3,
    "compare": -10,
    "rate_open": 6.63,
    "rate_high": 6.63,
    "rate_low": -1.3,
    "rate_volume": -10.22
  },
  {
    "index": 6719,
    "date": "1997-11-25",
    "close": 769.0,
    "open": 746.0,
    "high": 796.0,
    "low": 716.0,
    "volume": 24464145.0,
    "rate": -1.66,
    "compare": -13,
    "rate_open": -4.6,
    "rate_high": 1.79,
    "rate_low": -8.44,
    "rate_volume": 58.98
  },
  {
    "index": 6718,
    "date": "1997-11-26",
    "close": 782.0,
    "open": 760.0,
    "high": 787.0,
    "low": 753.0,
    "volume": 15387889.0,
    "rate": 1.69,
    "compare": 13,
    "rate_open": -1.17,
    "rate_high": 2.34,
    "rate_low": -2.08,
    "rate_volume": 24.66
  },
  {
    "index": 6717,
    "date": "1997-11-27",
    "close": 769.0,
    "open": 782.0,
    "high": 796.0,
    "low": 768.0,
    "volume": 12343842.0,
    "rate": 2.53,
    "compare": 19,
    "rate_open": 4.27,
    "rate_high": 6.13,
    "rate_low": 2.4,
    "rate_volume": 5.18
  },
  {
    "index": 6716,
    "date": "1997-11-28",
    "close": 750.0,
    "open": 769.0,
    "high": 777.0,
    "low": 725.0,
    "volume": 11736039.0,
    "rate": -0.92,
    "compare": -7,
    "rate_open": 1.59,
    "rate_high": 2.64,
    "rate_low": -4.23,
    "rate_volume": 56.52
  },
  {
    "index": 6715,
    "date": "1997-11-29",
    "close": 757.0,
    "open": 734.0,
    "high": 762.0,
    "low": 719.0,
    "volume": 7498068.0,
    "rate": 1.88,
    "compare": 14,
    "rate_open": -1.21,
    "rate_high": 2.56,
    "rate_low": -3.23,
    "rate_volume": -2.09
  },
  {
    "index": 6714,
    "date": "1997-12-01",
    "close": 743.0,
    "open": 752.0,
    "high": 777.0,
    "low": 739.0,
    "volume": 7658458.0,
    "rate": 4.65,
    "compare": 33,
    "rate_open": 5.92,
    "rate_high": 9.44,
    "rate_low": 4.08,
    "rate_volume": -58.29
  },
  {
    "index": 6713,
    "date": "1997-12-02",
    "close": 710.0,
    "open": 725.0,
    "high": 741.0,
    "low": 684.0,
    "volume": 18363198.0,
    "rate": -5.33,
    "compare": -40,
    "rate_open": -3.33,
    "rate_high": -1.2,
    "rate_low": -8.8,
    "rate_volume": -48.76
  },
  {
    "index": 6712,
    "date": "1997-12-03",
    "close": 750.0,
    "open": 689.0,
    "high": 752.0,
    "low": 655.0,
    "volume": 35838721.0,
    "rate": -7.29,
    "compare": -59,
    "rate_open": -14.83,
    "rate_high": -7.05,
    "rate_low": -19.04,
    "rate_volume": 48.78
  },
  {
    "index": 6711,
    "date": "1997-12-04",
    "close": 809.0,
    "open": 786.0,
    "high": 809.0,
    "low": 786.0,
    "volume": 24088599.0,
    "rate": -7.33,
    "compare": -64,
    "rate_open": -9.97,
    "rate_high": -7.33,
    "rate_low": -9.97,
    "rate_volume": 222.25
  },
  {
    "index": 6710,
    "date": "1997-12-05",
    "close": 873.0,
    "open": 873.0,
    "high": 873.0,
    "low": 873.0,
    "volume": 7475155.0,
    "rate": 6.08,
    "compare": 50,
    "rate_open": 6.08,
    "rate_high": 6.08,
    "rate_low": 6.08,
    "rate_volume": -76.4
  },
  {
    "index": 6709,
    "date": "1997-12-06",
    "close": 823.0,
    "open": 823.0,
    "high": 893.0,
    "low": 803.0,
    "volume": 31678877.0,
    "rate": 8.43,
    "compare": 64,
    "rate_open": 8.43,
    "rate_high": 17.65,
    "rate_low": 5.8,
    "rate_volume": 51.7
  },
  {
    "index": 6708,
    "date": "1997-12-08",
    "close": 759.0,
    "open": 787.0,
    "high": 814.0,
    "low": 759.0,
    "volume": 20881927.0,
    "rate": 8.43,
    "compare": 59,
    "rate_open": 12.43,
    "rate_high": 16.29,
    "rate_low": 8.43,
    "rate_volume": -3.68
  },
  {
    "index": 6707,
    "date": "1997-12-09",
    "close": 700.0,
    "open": 700.0,
    "high": 737.0,
    "low": 700.0,
    "volume": 21678845.0,
    "rate": -7.28,
    "compare": -55,
    "rate_open": -7.28,
    "rate_high": -2.38,
    "rate_low": -7.28,
    "rate_volume": -55.02
  },
  {
    "index": 6706,
    "date": "1997-12-10",
    "close": 755.0,
    "open": 755.0,
    "high": 755.0,
    "low": 700.0,
    "volume": 48192846.0,
    "rate": -0.66,
    "compare": -5,
    "rate_open": -0.66,
    "rate_high": -0.66,
    "rate_low": -7.89,
    "rate_volume": -41.52
  },
  {
    "index": 6705,
    "date": "1997-12-11",
    "close": 760.0,
    "open": 755.0,
    "high": 791.0,
    "low": 725.0,
    "volume": 82409453.0,
    "rate": 4.68,
    "compare": 34,
    "rate_open": 3.99,
    "rate_high": 8.95,
    "rate_low": -0.14,
    "rate_volume": 108.62
  },
  {
    "index": 6704,
    "date": "1997-12-12",
    "close": 726.0,
    "open": 748.0,
    "high": 748.0,
    "low": 700.0,
    "volume": 39502195.0,
    "rate": -4.97,
    "compare": -38,
    "rate_open": -2.09,
    "rate_high": -2.09,
    "rate_low": -8.38,
    "rate_volume": 55.33
  },
  {
    "index": 6703,
    "date": "1997-12-13",
    "close": 764.0,
    "open": 671.0,
    "high": 780.0,
    "low": 671.0,
    "volume": 25430394.0,
    "rate": -7.39,
    "compare": -61,
    "rate_open": -18.67,
    "rate_high": -5.45,
    "rate_low": -18.67,
    "rate_volume": -25.18
  },
  {
    "index": 6702,
    "date": "1997-12-15",
    "close": 825.0,
    "open": 718.0,
    "high": 825.0,
    "low": 718.0,
    "volume": 33987480.0,
    "rate": 0.24,
    "compare": 2,
    "rate_open": -12.76,
    "rate_high": 0.24,
    "rate_low": -12.76,
    "rate_volume": -22.55
  },
  {
    "index": 6701,
    "date": "1997-12-16",
    "close": 823.0,
    "open": 875.0,
    "high": 886.0,
    "low": 800.0,
    "volume": 43883566.0,
    "rate": 1.48,
    "compare": 12,
    "rate_open": 7.89,
    "rate_high": 9.25,
    "rate_low": -1.36,
    "rate_volume": 34.13
  },
  {
    "index": 6700,
    "date": "1997-12-17",
    "close": 811.0,
    "open": 823.0,
    "high": 839.0,
    "low": 798.0,
    "volume": 32716100.0,
    "rate": 8.71,
    "compare": 65,
    "rate_open": 10.32,
    "rate_high": 12.47,
    "rate_low": 6.97,
    "rate_volume": -16.99
  },
  {
    "index": 6699,
    "date": "1997-12-19",
    "close": 746.0,
    "open": 753.0,
    "high": 796.0,
    "low": 746.0,
    "volume": 39414456.0,
    "rate": -0.8,
    "compare": -6,
    "rate_open": 0.13,
    "rate_high": 5.85,
    "rate_low": -0.8,
    "rate_volume": 176.54
  },
  {
    "index": 6698,
    "date": "1997-12-20",
    "close": 752.0,
    "open": 752.0,
    "high": 786.0,
    "low": 718.0,
    "volume": 14252868.0,
    "rate": 1.48,
    "compare": 11,
    "rate_open": 1.48,
    "rate_high": 6.07,
    "rate_low": -3.1,
    "rate_volume": 34.8
  },
  {
    "index": 6697,
    "date": "1997-12-22",
    "close": 741.0,
    "open": 755.0,
    "high": 777.0,
    "low": 739.0,
    "volume": 10573411.0,
    "rate": 8.65,
    "compare": 59,
    "rate_open": 10.7,
    "rate_high": 13.93,
    "rate_low": 8.36,
    "rate_volume": -74.15
  },
  {
    "index": 6696,
    "date": "1997-12-23",
    "close": 682.0,
    "open": 741.0,
    "high": 741.0,
    "low": 682.0,
    "volume": 40895963.0,
    "rate": 8.6,
    "compare": 54,
    "rate_open": 17.99,
    "rate_high": 17.99,
    "rate_low": 8.6,
    "rate_volume": -36.06
  },
  {
    "index": 6695,
    "date": "1997-12-24",
    "close": 628.0,
    "open": 662.0,
    "high": 669.0,
    "low": 628.0,
    "volume": 63957399.0,
    "rate": -7.37,
    "compare": -50,
    "rate_open": -2.36,
    "rate_high": -1.33,
    "rate_low": -7.37,
    "rate_volume": 1213.95
  },
  {
    "index": 6694,
    "date": "1997-12-26",
    "close": 678.0,
    "open": 678.0,
    "high": 678.0,
    "low": 678.0,
    "volume": 4867569.0,
    "rate": -1.31,
    "compare": -9,
    "rate_open": -1.31,
    "rate_high": -1.31,
    "rate_low": -1.31,
    "rate_volume": -85.34
  },
  {
    "index": 6693,
    "date": "1997-12-27",
    "close": 687.0,
    "open": 678.0,
    "high": 689.0,
    "low": 646.0,
    "volume": 33211798.0,
    "rate": -7.04,
    "compare": -52,
    "rate_open": -8.25,
    "rate_high": -6.77,
    "rate_low": -12.58,
    "rate_volume": 154.77
  },
  {
    "index": 6692,
    "date": "1998-01-03",
    "close": 739.0,
    "open": 696.0,
    "high": 739.0,
    "low": 696.0,
    "volume": 13036222.0,
    "rate": -5.38,
    "compare": -42,
    "rate_open": -10.88,
    "rate_high": -5.38,
    "rate_low": -10.88,
    "rate_volume": -62.88
  },
  {
    "index": 6691,
    "date": "1998-01-05",
    "close": 781.0,
    "open": 758.0,
    "high": 798.0,
    "low": 743.0,
    "volume": 35119975.0,
    "rate": -1.01,
    "compare": -8,
    "rate_open": -3.93,
    "rate_high": 1.14,
    "rate_low": -5.83,
    "rate_volume": 56.71
  },
  {
    "index": 6690,
    "date": "1998-01-06",
    "close": 789.0,
    "open": 781.0,
    "high": 796.0,
    "low": 776.0,
    "volume": 22410713.0,
    "rate": -1.74,
    "compare": -14,
    "rate_open": -2.74,
    "rate_high": -0.87,
    "rate_low": -3.36,
    "rate_volume": -10.43
  },
  {
    "index": 6689,
    "date": "1998-01-07",
    "close": 803.0,
    "open": 789.0,
    "high": 825.0,
    "low": 789.0,
    "volume": 25021462.0,
    "rate": -5.42,
    "compare": -46,
    "rate_open": -7.07,
    "rate_high": -2.83,
    "rate_low": -7.07,
    "rate_volume": -18.26
  },
  {
    "index": 6688,
    "date": "1998-01-08",
    "close": 849.0,
    "open": 805.0,
    "high": 858.0,
    "low": 791.0,
    "volume": 30611544.0,
    "rate": 0.59,
    "compare": 5,
    "rate_open": -4.62,
    "rate_high": 1.66,
    "rate_low": -6.28,
    "rate_volume": -7.77
  },
  {
    "index": 6687,
    "date": "1998-01-09",
    "close": 844.0,
    "open": 836.0,
    "high": 858.0,
    "low": 825.0,
    "volume": 33191624.0,
    "rate": -7.15,
    "compare": -65,
    "rate_open": -8.03,
    "rate_high": -5.61,
    "rate_low": -9.24,
    "rate_volume": 70.51
  },
  {
    "index": 6686,
    "date": "1998-01-10",
    "close": 909.0,
    "open": 858.0,
    "high": 909.0,
    "low": 849.0,
    "volume": 19466431.0,
    "rate": -4.11,
    "compare": -39,
    "rate_open": -9.49,
    "rate_high": -4.11,
    "rate_low": -10.44,
    "rate_volume": -35.89
  },
  {
    "index": 6685,
    "date": "1998-01-12",
    "close": 948.0,
    "open": 971.0,
    "high": 971.0,
    "low": 922.0,
    "volume": 30362901.0,
    "rate": 0.21,
    "compare": 2,
    "rate_open": 2.64,
    "rate_high": 2.64,
    "rate_low": -2.54,
    "rate_volume": 3.01
  },
  {
    "index": 6684,
    "date": "1998-01-13",
    "close": 946.0,
    "open": 948.0,
    "high": 959.0,
    "low": 926.0,
    "volume": 29476221.0,
    "rate": -7.35,
    "compare": -75,
    "rate_open": -7.15,
    "rate_high": -6.07,
    "rate_low": -9.3,
    "rate_volume": -37.84
  },
  {
    "index": 6683,
    "date": "1998-01-14",
    "close": 1021.0,
    "open": 1002.0,
    "high": 1021.0,
    "low": 964.0,
    "volume": 47422317.0,
    "rate": -7.27,
    "compare": -80,
    "rate_open": -8.99,
    "rate_high": -7.27,
    "rate_low": -12.44,
    "rate_volume": 85.98
  },
  {
    "index": 6682,
    "date": "1998-01-15",
    "close": 1101.0,
    "open": 1075.0,
    "high": 1101.0,
    "low": 1059.0,
    "volume": 25499032.0,
    "rate": -7.4,
    "compare": -88,
    "rate_open": -9.59,
    "rate_high": -7.4,
    "rate_low": -10.93,
    "rate_volume": -70.3
  },
  {
    "index": 6681,
    "date": "1998-01-16",
    "close": 1189.0,
    "open": 1189.0,
    "high": 1189.0,
    "low": 1114.0,
    "volume": 85860085.0,
    "rate": -1.33,
    "compare": -16,
    "rate_open": -1.33,
    "rate_high": -1.33,
    "rate_low": -7.55,
    "rate_volume": 193.44
  },
  {
    "index": 6680,
    "date": "1998-01-17",
    "close": 1205.0,
    "open": 1189.0,
    "high": 1223.0,
    "low": 1150.0,
    "volume": 29259891.0,
    "rate": -7.31,
    "compare": -95,
    "rate_open": -8.54,
    "rate_high": -5.92,
    "rate_low": -11.54,
    "rate_volume": 22.82
  },
  {
    "index": 6679,
    "date": "1998-01-19",
    "close": 1300.0,
    "open": 1278.0,
    "high": 1300.0,
    "low": 1242.0,
    "volume": 23824253.0,
    "rate": -7.28,
    "compare": -102,
    "rate_open": -8.84,
    "rate_high": -7.28,
    "rate_low": -11.41,
    "rate_volume": -72.32
  },
  {
    "index": 6678,
    "date": "1998-01-20",
    "close": 1402.0,
    "open": 1402.0,
    "high": 1402.0,
    "low": 1357.0,
    "volume": 86056151.0,
    "rate": 5.65,
    "compare": 75,
    "rate_open": 5.65,
    "rate_high": 5.65,
    "rate_low": 2.26,
    "rate_volume": 35.1
  },
  {
    "index": 6677,
    "date": "1998-01-21",
    "close": 1327.0,
    "open": 1397.0,
    "high": 1397.0,
    "low": 1291.0,
    "volume": 63698562.0,
    "rate": 8.59,
    "compare": 105,
    "rate_open": 14.32,
    "rate_high": 14.32,
    "rate_low": 5.65,
    "rate_volume": 28.41
  },
  {
    "index": 6676,
    "date": "1998-01-22",
    "close": 1222.0,
    "open": 1315.0,
    "high": 1333.0,
    "low": 1222.0,
    "volume": 49604240.0,
    "rate": -3.7,
    "compare": -47,
    "rate_open": 3.62,
    "rate_high": 5.04,
    "rate_low": -3.7,
    "rate_volume": 46.86
  },
  {
    "index": 6675,
    "date": "1998-01-23",
    "close": 1269.0,
    "open": 1242.0,
    "high": 1271.0,
    "low": 1207.0,
    "volume": 33775989.0,
    "rate": -7.3,
    "compare": -100,
    "rate_open": -9.28,
    "rate_high": -7.16,
    "rate_low": -11.83,
    "rate_volume": 31.79
  },
  {
    "index": 6674,
    "date": "1998-01-24",
    "close": 1369.0,
    "open": 1296.0,
    "high": 1369.0,
    "low": 1278.0,
    "volume": 25628282.0,
    "rate": -6.87,
    "compare": -101,
    "rate_open": -11.84,
    "rate_high": -6.87,
    "rate_low": -13.06,
    "rate_volume": -62.4
  },
  {
    "index": 6673,
    "date": "1998-01-26",
    "close": 1470.0,
    "open": 1386.0,
    "high": 1477.0,
    "low": 1386.0,
    "volume": 68167013.0,
    "rate": -7.37,
    "compare": -117,
    "rate_open": -12.67,
    "rate_high": -6.93,
    "rate_low": -12.67,
    "rate_volume": 77.79
  },
  {
    "index": 6672,
    "date": "1998-01-30",
    "close": 1587.0,
    "open": 1587.0,
    "high": 1587.0,
    "low": 1570.0,
    "volume": 38341925.0,
    "rate": -2.34,
    "compare": -38,
    "rate_open": -2.34,
    "rate_high": -2.34,
    "rate_low": -3.38,
    "rate_volume": -19.66
  },
  {
    "index": 6671,
    "date": "1998-01-31",
    "close": 1625.0,
    "open": 1713.0,
    "high": 1713.0,
    "low": 1587.0,
    "volume": 47723536.0,
    "rate": 8.55,
    "compare": 128,
    "rate_open": 14.43,
    "rate_high": 14.43,
    "rate_low": 6.01,
    "rate_volume": 29.01
  },
  {
    "index": 6670,
    "date": "1998-02-02",
    "close": 1497.0,
    "open": 1505.0,
    "high": 1567.0,
    "low": 1495.0,
    "volume": 36993011.0,
    "rate": 1.08,
    "compare": 16,
    "rate_open": 1.62,
    "rate_high": 5.81,
    "rate_low": 0.95,
    "rate_volume": 1.4
  },
  {
    "index": 6669,
    "date": "1998-02-03",
    "close": 1481.0,
    "open": 1570.0,
    "high": 1572.0,
    "low": 1444.0,
    "volume": 36481486.0,
    "rate": 1.37,
    "compare": 20,
    "rate_open": 7.46,
    "rate_high": 7.6,
    "rate_low": -1.16,
    "rate_volume": 33.89
  },
  {
    "index": 6668,
    "date": "1998-02-04",
    "close": 1461.0,
    "open": 1497.0,
    "high": 1525.0,
    "low": 1452.0,
    "volume": 27248294.0,
    "rate": 8.71,
    "compare": 117,
    "rate_open": 11.38,
    "rate_high": 13.47,
    "rate_low": 8.04,
    "rate_volume": 2.42
  },
  {
    "index": 6667,
    "date": "1998-02-05",
    "close": 1344.0,
    "open": 1424.0,
    "high": 1455.0,
    "low": 1344.0,
    "volume": 26605328.0,
    "rate": -7.31,
    "compare": -106,
    "rate_open": -1.79,
    "rate_high": 0.34,
    "rate_low": -7.31,
    "rate_volume": -61.99
  },
  {
    "index": 6666,
    "date": "1998-02-06",
    "close": 1450.0,
    "open": 1450.0,
    "high": 1450.0,
    "low": 1415.0,
    "volume": 69995688.0,
    "rate": -5.78,
    "compare": -89,
    "rate_open": -5.78,
    "rate_high": -5.78,
    "rate_low": -8.06,
    "rate_volume": 79.01
  },
  {
    "index": 6665,
    "date": "1998-02-07",
    "close": 1539.0,
    "open": 1450.0,
    "high": 1561.0,
    "low": 1433.0,
    "volume": 39100998.0,
    "rate": -3.69,
    "compare": -59,
    "rate_open": -9.26,
    "rate_high": -2.32,
    "rate_low": -10.33,
    "rate_volume": -26.08
  },
  {
    "index": 6664,
    "date": "1998-02-09",
    "close": 1598.0,
    "open": 1534.0,
    "high": 1605.0,
    "low": 1517.0,
    "volume": 52895142.0,
    "rate": 6.75,
    "compare": 101,
    "rate_open": 2.47,
    "rate_high": 7.21,
    "rate_low": 1.34,
    "rate_volume": 75.69
  },
  {
    "index": 6663,
    "date": "1998-02-10",
    "close": 1497.0,
    "open": 1592.0,
    "high": 1623.0,
    "low": 1479.0,
    "volume": 30106591.0,
    "rate": 1.22,
    "compare": 18,
    "rate_open": 7.64,
    "rate_high": 9.74,
    "rate_low": 0.0,
    "rate_volume": -4.59
  },
  {
    "index": 6662,
    "date": "1998-02-11",
    "close": 1479.0,
    "open": 1497.0,
    "high": 1497.0,
    "low": 1404.0,
    "volume": 31556277.0,
    "rate": -2.44,
    "compare": -37,
    "rate_open": -1.25,
    "rate_high": -1.25,
    "rate_low": -7.39,
    "rate_volume": -22.71
  },
  {
    "index": 6661,
    "date": "1998-02-12",
    "close": 1516.0,
    "open": 1461.0,
    "high": 1532.0,
    "low": 1424.0,
    "volume": 40829996.0,
    "rate": 0.66,
    "compare": 10,
    "rate_open": -2.99,
    "rate_high": 1.73,
    "rate_low": -5.44,
    "rate_volume": 25.01
  },
  {
    "index": 6660,
    "date": "1998-02-13",
    "close": 1506.0,
    "open": 1547.0,
    "high": 1550.0,
    "low": 1479.0,
    "volume": 32660382.0,
    "rate": 7.96,
    "compare": 111,
    "rate_open": 10.9,
    "rate_high": 11.11,
    "rate_low": 6.02,
    "rate_volume": 163.78
  },
  {
    "index": 6659,
    "date": "1998-02-14",
    "close": 1395.0,
    "open": 1479.0,
    "high": 1486.0,
    "low": 1386.0,
    "volume": 12381535.0,
    "rate": -0.78,
    "compare": -11,
    "rate_open": 5.19,
    "rate_high": 5.69,
    "rate_low": -1.42,
    "rate_volume": -42.17
  },
  {
    "index": 6658,
    "date": "1998-02-16",
    "close": 1406.0,
    "open": 1404.0,
    "high": 1424.0,
    "low": 1360.0,
    "volume": 21411705.0,
    "rate": -2.5,
    "compare": -36,
    "rate_open": -2.64,
    "rate_high": -1.25,
    "rate_low": -5.69,
    "rate_volume": 48.1
  },
  {
    "index": 6657,
    "date": "1998-02-17",
    "close": 1442.0,
    "open": 1411.0,
    "high": 1459.0,
    "low": 1399.0,
    "volume": 14457758.0,
    "rate": -3.67,
    "compare": -55,
    "rate_open": -5.74,
    "rate_high": -2.54,
    "rate_low": -6.55,
    "rate_volume": -35.07
  },
  {
    "index": 6656,
    "date": "1998-02-18",
    "close": 1497.0,
    "open": 1461.0,
    "high": 1532.0,
    "low": 1452.0,
    "volume": 22268318.0,
    "rate": -4.1,
    "compare": -64,
    "rate_open": -6.41,
    "rate_high": -1.86,
    "rate_low": -6.98,
    "rate_volume": -42.13
  },
  {
    "index": 6655,
    "date": "1998-02-19",
    "close": 1561.0,
    "open": 1506.0,
    "high": 1607.0,
    "low": 1497.0,
    "volume": 38481582.0,
    "rate": -4.7,
    "compare": -77,
    "rate_open": -8.06,
    "rate_high": -1.89,
    "rate_low": -8.61,
    "rate_volume": -28.54
  },
  {
    "index": 6654,
    "date": "1998-02-20",
    "close": 1638.0,
    "open": 1589.0,
    "high": 1662.0,
    "low": 1585.0,
    "volume": 53850883.0,
    "rate": 0.92,
    "compare": 15,
    "rate_open": -2.09,
    "rate_high": 2.4,
    "rate_low": -2.34,
    "rate_volume": 189.59
  },
  {
    "index": 6653,
    "date": "1998-02-21",
    "close": 1623.0,
    "open": 1579.0,
    "high": 1643.0,
    "low": 1579.0,
    "volume": 18595470.0,
    "rate": 1.0,
    "compare": 16,
    "rate_open": -1.74,
    "rate_high": 2.24,
    "rate_low": -1.74,
    "rate_volume": -27.64
  },
  {
    "index": 6652,
    "date": "1998-02-23",
    "close": 1607.0,
    "open": 1645.0,
    "high": 1680.0,
    "low": 1607.0,
    "volume": 25699644.0,
    "rate": 1.13,
    "compare": 18,
    "rate_open": 3.52,
    "rate_high": 5.73,
    "rate_low": 1.13,
    "rate_volume": 112.41
  },
  {
    "index": 6651,
    "date": "1998-02-24",
    "close": 1589.0,
    "open": 1625.0,
    "high": 1625.0,
    "low": 1556.0,
    "volume": 12099156.0,
    "rate": 4.75,
    "compare": 72,
    "rate_open": 7.12,
    "rate_high": 7.12,
    "rate_low": 2.57,
    "rate_volume": -35.16
  },
  {
    "index": 6650,
    "date": "1998-02-25",
    "close": 1517.0,
    "open": 1570.0,
    "high": 1607.0,
    "low": 1499.0,
    "volume": 18658616.0,
    "rate": -5.07,
    "compare": -81,
    "rate_open": -1.75,
    "rate_high": 0.56,
    "rate_low": -6.2,
    "rate_volume": -46.66
  },
  {
    "index": 6649,
    "date": "1998-02-26",
    "close": 1598.0,
    "open": 1587.0,
    "high": 1638.0,
    "low": 1537.0,
    "volume": 34979826.0,
    "rate": -7.36,
    "compare": -127,
    "rate_open": -8.0,
    "rate_high": -5.04,
    "rate_low": -10.9,
    "rate_volume": -24.82
  },
  {
    "index": 6648,
    "date": "1998-02-27",
    "close": 1725.0,
    "open": 1680.0,
    "high": 1725.0,
    "low": 1643.0,
    "volume": 46525395.0,
    "rate": -7.36,
    "compare": -137,
    "rate_open": -9.77,
    "rate_high": -7.36,
    "rate_low": -11.76,
    "rate_volume": 15.53
  },
  {
    "index": 6647,
    "date": "1998-02-28",
    "close": 1862.0,
    "open": 1826.0,
    "high": 1862.0,
    "low": 1809.0,
    "volume": 40272960.0,
    "rate": 0.98,
    "compare": 18,
    "rate_open": -0.98,
    "rate_high": 0.98,
    "rate_low": -1.9,
    "rate_volume": 28.93
  },
  {
    "index": 6646,
    "date": "1998-03-02",
    "close": 1844.0,
    "open": 1862.0,
    "high": 1917.0,
    "low": 1808.0,
    "volume": 31235232.0,
    "rate": 3.07,
    "compare": 55,
    "rate_open": 4.08,
    "rate_high": 7.15,
    "rate_low": 1.06,
    "rate_volume": 31.64
  },
  {
    "index": 6645,
    "date": "1998-03-03",
    "close": 1789.0,
    "open": 1844.0,
    "high": 1890.0,
    "low": 1735.0,
    "volume": 23727096.0,
    "rate": 2.17,
    "compare": 38,
    "rate_open": 5.31,
    "rate_high": 7.94,
    "rate_low": -0.91,
    "rate_volume": 22.74
  },
  {
    "index": 6644,
    "date": "1998-03-04",
    "close": 1751.0,
    "open": 1762.0,
    "high": 1789.0,
    "low": 1671.0,
    "volume": 19330828.0,
    "rate": 9.71,
    "compare": 155,
    "rate_open": 10.4,
    "rate_high": 12.09,
    "rate_low": 4.7,
    "rate_volume": -15.41
  },
  {
    "index": 6643,
    "date": "1998-03-05",
    "close": 1596.0,
    "open": 1645.0,
    "high": 1698.0,
    "low": 1570.0,
    "volume": 22852136.0,
    "rate": 0.57,
    "compare": 9,
    "rate_open": 3.65,
    "rate_high": 6.99,
    "rate_low": -1.07,
    "rate_volume": -24.57
  },
  {
    "index": 6642,
    "date": "1998-03-06",
    "close": 1587.0,
    "open": 1589.0,
    "high": 1643.0,
    "low": 1517.0,
    "volume": 30297181.0,
    "rate": -2.34,
    "compare": -38,
    "rate_open": -2.22,
    "rate_high": 1.11,
    "rate_low": -6.65,
    "rate_volume": 142.74
  },
  {
    "index": 6641,
    "date": "1998-03-07",
    "close": 1625.0,
    "open": 1592.0,
    "high": 1634.0,
    "low": 1592.0,
    "volume": 12481431.0,
    "rate": 5.93,
    "compare": 91,
    "rate_open": 3.78,
    "rate_high": 6.52,
    "rate_low": 3.78,
    "rate_volume": -34.22
  },
  {
    "index": 6640,
    "date": "1998-03-09",
    "close": 1534.0,
    "open": 1625.0,
    "high": 1641.0,
    "low": 1525.0,
    "volume": 18975718.0,
    "rate": -4.01,
    "compare": -64,
    "rate_open": 1.69,
    "rate_high": 2.69,
    "rate_low": -4.57,
    "rate_volume": 1.52
  },
  {
    "index": 6639,
    "date": "1998-03-10",
    "close": 1598.0,
    "open": 1516.0,
    "high": 1607.0,
    "low": 1479.0,
    "volume": 18691531.0,
    "rate": -1.11,
    "compare": -18,
    "rate_open": -6.19,
    "rate_high": -0.56,
    "rate_low": -8.48,
    "rate_volume": -19.07
  },
  {
    "index": 6638,
    "date": "1998-03-11",
    "close": 1616.0,
    "open": 1554.0,
    "high": 1694.0,
    "low": 1552.0,
    "volume": 23096397.0,
    "rate": -0.12,
    "compare": -2,
    "rate_open": -3.96,
    "rate_high": 4.7,
    "rate_low": -4.08,
    "rate_volume": 37.57
  },
  {
    "index": 6637,
    "date": "1998-03-12",
    "close": 1618.0,
    "open": 1616.0,
    "high": 1676.0,
    "low": 1598.0,
    "volume": 16789304.0,
    "rate": 1.83,
    "compare": 29,
    "rate_open": 1.7,
    "rate_high": 5.48,
    "rate_low": 0.57,
    "rate_volume": 23.65
  },
  {
    "index": 6636,
    "date": "1998-03-13",
    "close": 1589.0,
    "open": 1618.0,
    "high": 1618.0,
    "low": 1525.0,
    "volume": 13577869.0,
    "rate": 2.38,
    "compare": 37,
    "rate_open": 4.25,
    "rate_high": 4.25,
    "rate_low": -1.74,
    "rate_volume": 200.69
  },
  {
    "index": 6635,
    "date": "1998-03-14",
    "close": 1552.0,
    "open": 1534.0,
    "high": 1589.0,
    "low": 1534.0,
    "volume": 4515550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.16,
    "rate_high": 2.38,
    "rate_low": -1.16,
    "rate_volume": -42.64
  },
  {
    "index": 6634,
    "date": "1998-03-16",
    "close": 1552.0,
    "open": 1552.0,
    "high": 1587.0,
    "low": 1550.0,
    "volume": 7871735.0,
    "rate": 3.88,
    "compare": 58,
    "rate_open": 3.88,
    "rate_high": 6.22,
    "rate_low": 3.75,
    "rate_volume": -38.37
  },
  {
    "index": 6633,
    "date": "1998-03-17",
    "close": 1494.0,
    "open": 1534.0,
    "high": 1543.0,
    "low": 1479.0,
    "volume": 12772956.0,
    "rate": -0.8,
    "compare": -12,
    "rate_open": 1.86,
    "rate_high": 2.46,
    "rate_low": -1.79,
    "rate_volume": 23.23
  },
  {
    "index": 6632,
    "date": "1998-03-18",
    "close": 1506.0,
    "open": 1479.0,
    "high": 1589.0,
    "low": 1463.0,
    "volume": 10365228.0,
    "rate": -0.13,
    "compare": -2,
    "rate_open": -1.92,
    "rate_high": 5.37,
    "rate_low": -2.98,
    "rate_volume": -29.26
  },
  {
    "index": 6631,
    "date": "1998-03-19",
    "close": 1508.0,
    "open": 1506.0,
    "high": 1541.0,
    "low": 1497.0,
    "volume": 14651852.0,
    "rate": 0.73,
    "compare": 11,
    "rate_open": 0.6,
    "rate_high": 2.94,
    "rate_low": 0.0,
    "rate_volume": 8.18
  },
  {
    "index": 6630,
    "date": "1998-03-20",
    "close": 1497.0,
    "open": 1497.0,
    "high": 1521.0,
    "low": 1494.0,
    "volume": 13544461.0,
    "rate": 3.1,
    "compare": 45,
    "rate_open": 3.1,
    "rate_high": 4.75,
    "rate_low": 2.89,
    "rate_volume": 82.95
  },
  {
    "index": 6629,
    "date": "1998-03-21",
    "close": 1452.0,
    "open": 1484.0,
    "high": 1484.0,
    "low": 1448.0,
    "volume": 7403422.0,
    "rate": 3.42,
    "compare": 48,
    "rate_open": 5.7,
    "rate_high": 5.7,
    "rate_low": 3.13,
    "rate_volume": -39.87
  },
  {
    "index": 6628,
    "date": "1998-03-23",
    "close": 1404.0,
    "open": 1461.0,
    "high": 1461.0,
    "low": 1397.0,
    "volume": 12312200.0,
    "rate": 1.15,
    "compare": 16,
    "rate_open": 5.26,
    "rate_high": 5.26,
    "rate_low": 0.65,
    "rate_volume": -47.73
  },
  {
    "index": 6627,
    "date": "1998-03-24",
    "close": 1388.0,
    "open": 1404.0,
    "high": 1404.0,
    "low": 1384.0,
    "volume": 23555346.0,
    "rate": -1.28,
    "compare": -18,
    "rate_open": -0.14,
    "rate_high": -0.14,
    "rate_low": -1.56,
    "rate_volume": 40.86
  },
  {
    "index": 6626,
    "date": "1998-03-25",
    "close": 1406.0,
    "open": 1388.0,
    "high": 1406.0,
    "low": 1379.0,
    "volume": 16722598.0,
    "rate": 2.25,
    "compare": 31,
    "rate_open": 0.95,
    "rate_high": 2.25,
    "rate_low": 0.29,
    "rate_volume": 6.68
  },
  {
    "index": 6625,
    "date": "1998-03-26",
    "close": 1375.0,
    "open": 1397.0,
    "high": 1397.0,
    "low": 1349.0,
    "volume": 15675450.0,
    "rate": -4.05,
    "compare": -58,
    "rate_open": -2.51,
    "rate_high": -2.51,
    "rate_low": -5.86,
    "rate_volume": -24.65
  },
  {
    "index": 6624,
    "date": "1998-03-27",
    "close": 1433.0,
    "open": 1375.0,
    "high": 1457.0,
    "low": 1331.0,
    "volume": 20802202.0,
    "rate": 3.24,
    "compare": 45,
    "rate_open": -0.94,
    "rate_high": 4.97,
    "rate_low": -4.11,
    "rate_volume": 220.85
  },
  {
    "index": 6623,
    "date": "1998-03-28",
    "close": 1388.0,
    "open": 1424.0,
    "high": 1441.0,
    "low": 1388.0,
    "volume": 6483443.0,
    "rate": 1.46,
    "compare": 20,
    "rate_open": 4.09,
    "rate_high": 5.34,
    "rate_low": 1.46,
    "rate_volume": -29.74
  },
  {
    "index": 6622,
    "date": "1998-03-30",
    "close": 1368.0,
    "open": 1384.0,
    "high": 1384.0,
    "low": 1360.0,
    "volume": 9227715.0,
    "rate": 2.63,
    "compare": 35,
    "rate_open": 3.83,
    "rate_high": 3.83,
    "rate_low": 2.03,
    "rate_volume": 25.2
  },
  {
    "index": 6621,
    "date": "1998-03-31",
    "close": 1333.0,
    "open": 1369.0,
    "high": 1388.0,
    "low": 1333.0,
    "volume": 7370233.0,
    "rate": 5.46,
    "compare": 69,
    "rate_open": 8.31,
    "rate_high": 9.81,
    "rate_low": 5.46,
    "rate_volume": -58.51
  },
  {
    "index": 6620,
    "date": "1998-04-01",
    "close": 1264.0,
    "open": 1329.0,
    "high": 1329.0,
    "low": 1260.0,
    "volume": 17762078.0,
    "rate": 9.72,
    "compare": 112,
    "rate_open": 15.36,
    "rate_high": 15.36,
    "rate_low": 9.38,
    "rate_volume": -18.25
  },
  {
    "index": 6619,
    "date": "1998-04-02",
    "close": 1152.0,
    "open": 1251.0,
    "high": 1251.0,
    "low": 1152.0,
    "volume": 21727493.0,
    "rate": 5.11,
    "compare": 56,
    "rate_open": 14.14,
    "rate_high": 14.14,
    "rate_low": 5.11,
    "rate_volume": -27.33
  },
  {
    "index": 6618,
    "date": "1998-04-03",
    "close": 1096.0,
    "open": 1125.0,
    "high": 1147.0,
    "low": 1068.0,
    "volume": 29896833.0,
    "rate": -2.23,
    "compare": -25,
    "rate_open": 0.36,
    "rate_high": 2.32,
    "rate_low": -4.73,
    "rate_volume": 170.03
  },
  {
    "index": 6617,
    "date": "1998-04-04",
    "close": 1121.0,
    "open": 1079.0,
    "high": 1150.0,
    "low": 1077.0,
    "volume": 11071560.0,
    "rate": -2.69,
    "compare": -31,
    "rate_open": -6.34,
    "rate_high": -0.17,
    "rate_low": -6.51,
    "rate_volume": -35.36
  },
  {
    "index": 6616,
    "date": "1998-04-06",
    "close": 1152.0,
    "open": 1123.0,
    "high": 1183.0,
    "low": 1099.0,
    "volume": 17126779.0,
    "rate": -7.91,
    "compare": -99,
    "rate_open": -10.23,
    "rate_high": -5.44,
    "rate_low": -12.15,
    "rate_volume": -34.97
  },
  {
    "index": 6615,
    "date": "1998-04-07",
    "close": 1251.0,
    "open": 1156.0,
    "high": 1269.0,
    "low": 1156.0,
    "volume": 26337516.0,
    "rate": -3.47,
    "compare": -45,
    "rate_open": -10.8,
    "rate_high": -2.08,
    "rate_low": -10.8,
    "rate_volume": -1.1
  },
  {
    "index": 6614,
    "date": "1998-04-08",
    "close": 1296.0,
    "open": 1256.0,
    "high": 1329.0,
    "low": 1232.0,
    "volume": 26630137.0,
    "rate": -4.07,
    "compare": -55,
    "rate_open": -7.03,
    "rate_high": -1.63,
    "rate_low": -8.81,
    "rate_volume": 51.89
  },
  {
    "index": 6613,
    "date": "1998-04-09",
    "close": 1351.0,
    "open": 1351.0,
    "high": 1397.0,
    "low": 1315.0,
    "volume": 17532932.0,
    "rate": 2.89,
    "compare": 38,
    "rate_open": 2.89,
    "rate_high": 6.4,
    "rate_low": 0.15,
    "rate_volume": 180.38
  },
  {
    "index": 6612,
    "date": "1998-04-10",
    "close": 1313.0,
    "open": 1342.0,
    "high": 1349.0,
    "low": 1296.0,
    "volume": 6253312.0,
    "rate": -10.68,
    "compare": -157,
    "rate_open": -8.71,
    "rate_high": -8.23,
    "rate_low": -11.84,
    "rate_volume": -50.78
  },
  {
    "index": 6611,
    "date": "1998-04-11",
    "close": 1470.0,
    "open": 1326.0,
    "high": 1470.0,
    "low": 1326.0,
    "volume": 12704935.0,
    "rate": 1.17,
    "compare": 17,
    "rate_open": -8.74,
    "rate_high": 1.17,
    "rate_low": -8.74,
    "rate_volume": -32.58
  },
  {
    "index": 6610,
    "date": "1998-04-13",
    "close": 1453.0,
    "open": 1466.0,
    "high": 1523.0,
    "low": 1437.0,
    "volume": 18843181.0,
    "rate": 9.0,
    "compare": 120,
    "rate_open": 9.98,
    "rate_high": 14.25,
    "rate_low": 7.8,
    "rate_volume": 22.33
  },
  {
    "index": 6609,
    "date": "1998-04-14",
    "close": 1333.0,
    "open": 1446.0,
    "high": 1446.0,
    "low": 1315.0,
    "volume": 15403257.0,
    "rate": 1.83,
    "compare": 24,
    "rate_open": 10.47,
    "rate_high": 10.47,
    "rate_low": 0.46,
    "rate_volume": -3.92
  },
  {
    "index": 6608,
    "date": "1998-04-15",
    "close": 1309.0,
    "open": 1306.0,
    "high": 1335.0,
    "low": 1284.0,
    "volume": 16031437.0,
    "rate": 4.47,
    "compare": 56,
    "rate_open": 4.23,
    "rate_high": 6.54,
    "rate_low": 2.47,
    "rate_volume": -13.81
  },
  {
    "index": 6607,
    "date": "1998-04-16",
    "close": 1253.0,
    "open": 1309.0,
    "high": 1309.0,
    "low": 1214.0,
    "volume": 18600563.0,
    "rate": -0.71,
    "compare": -9,
    "rate_open": 3.72,
    "rate_high": 3.72,
    "rate_low": -3.8,
    "rate_volume": 50.84
  },
  {
    "index": 6606,
    "date": "1998-04-17",
    "close": 1262.0,
    "open": 1253.0,
    "high": 1274.0,
    "low": 1236.0,
    "volume": 12331369.0,
    "rate": 1.53,
    "compare": 19,
    "rate_open": 0.8,
    "rate_high": 2.49,
    "rate_low": -0.56,
    "rate_volume": 2.39
  },
  {
    "index": 6605,
    "date": "1998-04-18",
    "close": 1243.0,
    "open": 1295.0,
    "high": 1309.0,
    "low": 1242.0,
    "volume": 12042965.0,
    "rate": -2.05,
    "compare": -26,
    "rate_open": 2.05,
    "rate_high": 3.15,
    "rate_low": -2.13,
    "rate_volume": 44.22
  },
  {
    "index": 6604,
    "date": "1998-04-20",
    "close": 1269.0,
    "open": 1251.0,
    "high": 1276.0,
    "low": 1234.0,
    "volume": 8350345.0,
    "rate": -2.53,
    "compare": -33,
    "rate_open": -3.92,
    "rate_high": -2.0,
    "rate_low": -5.22,
    "rate_volume": -50.82
  },
  {
    "index": 6603,
    "date": "1998-04-21",
    "close": 1302.0,
    "open": 1287.0,
    "high": 1326.0,
    "low": 1260.0,
    "volume": 16978360.0,
    "rate": 1.01,
    "compare": 13,
    "rate_open": -0.16,
    "rate_high": 2.87,
    "rate_low": -2.25,
    "rate_volume": -4.36
  },
  {
    "index": 6602,
    "date": "1998-04-22",
    "close": 1289.0,
    "open": 1302.0,
    "high": 1322.0,
    "low": 1284.0,
    "volume": 17752220.0,
    "rate": 0.86,
    "compare": 11,
    "rate_open": 1.88,
    "rate_high": 3.44,
    "rate_low": 0.47,
    "rate_volume": 52.44
  },
  {
    "index": 6601,
    "date": "1998-04-23",
    "close": 1278.0,
    "open": 1287.0,
    "high": 1287.0,
    "low": 1245.0,
    "volume": 11645684.0,
    "rate": 2.49,
    "compare": 31,
    "rate_open": 3.21,
    "rate_high": 3.21,
    "rate_low": -0.16,
    "rate_volume": -44.22
  },
  {
    "index": 6600,
    "date": "1998-04-24",
    "close": 1247.0,
    "open": 1278.0,
    "high": 1296.0,
    "low": 1247.0,
    "volume": 20876138.0,
    "rate": 0.48,
    "compare": 6,
    "rate_open": 2.98,
    "rate_high": 4.43,
    "rate_low": 0.48,
    "rate_volume": 362.5
  },
  {
    "index": 6599,
    "date": "1998-04-25",
    "close": 1241.0,
    "open": 1260.0,
    "high": 1267.0,
    "low": 1239.0,
    "volume": 4513798.0,
    "rate": 1.97,
    "compare": 24,
    "rate_open": 3.53,
    "rate_high": 4.11,
    "rate_low": 1.81,
    "rate_volume": -55.03
  },
  {
    "index": 6598,
    "date": "1998-04-27",
    "close": 1217.0,
    "open": 1245.0,
    "high": 1256.0,
    "low": 1211.0,
    "volume": 10037162.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.3,
    "rate_high": 3.2,
    "rate_low": -0.49,
    "rate_volume": 7.34
  },
  {
    "index": 6597,
    "date": "1998-04-28",
    "close": 1217.0,
    "open": 1211.0,
    "high": 1235.0,
    "low": 1194.0,
    "volume": 9350700.0,
    "rate": -6.02,
    "compare": -78,
    "rate_open": -6.49,
    "rate_high": -4.63,
    "rate_low": -7.8,
    "rate_volume": -27.08
  },
  {
    "index": 6596,
    "date": "1998-04-29",
    "close": 1295.0,
    "open": 1246.0,
    "high": 1314.0,
    "low": 1220.0,
    "volume": 12822729.0,
    "rate": -6.09,
    "compare": -84,
    "rate_open": -9.64,
    "rate_high": -4.71,
    "rate_low": -11.53,
    "rate_volume": -61.23
  },
  {
    "index": 6595,
    "date": "1998-04-30",
    "close": 1379.0,
    "open": 1314.0,
    "high": 1388.0,
    "low": 1302.0,
    "volume": 33074707.0,
    "rate": 7.23,
    "compare": 93,
    "rate_open": 2.18,
    "rate_high": 7.93,
    "rate_low": 1.24,
    "rate_volume": 160.46
  },
  {
    "index": 6594,
    "date": "1998-05-02",
    "close": 1286.0,
    "open": 1341.0,
    "high": 1360.0,
    "low": 1286.0,
    "volume": 12698747.0,
    "rate": 3.63,
    "compare": 45,
    "rate_open": 8.06,
    "rate_high": 9.59,
    "rate_low": 3.63,
    "rate_volume": -13.73
  },
  {
    "index": 6593,
    "date": "1998-05-04",
    "close": 1241.0,
    "open": 1267.0,
    "high": 1276.0,
    "low": 1232.0,
    "volume": 14719490.0,
    "rate": 2.48,
    "compare": 30,
    "rate_open": 4.62,
    "rate_high": 5.37,
    "rate_low": 1.73,
    "rate_volume": -12.16
  },
  {
    "index": 6592,
    "date": "1998-05-06",
    "close": 1211.0,
    "open": 1220.0,
    "high": 1241.0,
    "low": 1205.0,
    "volume": 16757408.0,
    "rate": -1.78,
    "compare": -22,
    "rate_open": -1.05,
    "rate_high": 0.65,
    "rate_low": -2.27,
    "rate_volume": -1.31
  },
  {
    "index": 6591,
    "date": "1998-05-07",
    "close": 1233.0,
    "open": 1215.0,
    "high": 1246.0,
    "low": 1211.0,
    "volume": 16979663.0,
    "rate": 1.82,
    "compare": 22,
    "rate_open": 0.33,
    "rate_high": 2.89,
    "rate_low": 0.0,
    "rate_volume": -5.05
  },
  {
    "index": 6590,
    "date": "1998-05-08",
    "close": 1211.0,
    "open": 1215.0,
    "high": 1233.0,
    "low": 1202.0,
    "volume": 17882905.0,
    "rate": -0.49,
    "compare": -6,
    "rate_open": -0.16,
    "rate_high": 1.31,
    "rate_low": -1.23,
    "rate_volume": 420.28
  },
  {
    "index": 6589,
    "date": "1998-05-09",
    "close": 1217.0,
    "open": 1211.0,
    "high": 1226.0,
    "low": 1211.0,
    "volume": 3437142.0,
    "rate": 2.1,
    "compare": 25,
    "rate_open": 1.59,
    "rate_high": 2.85,
    "rate_low": 1.59,
    "rate_volume": -67.25
  },
  {
    "index": 6588,
    "date": "1998-05-11",
    "close": 1192.0,
    "open": 1217.0,
    "high": 1222.0,
    "low": 1192.0,
    "volume": 10493909.0,
    "rate": 1.19,
    "compare": 14,
    "rate_open": 3.31,
    "rate_high": 3.74,
    "rate_low": 1.19,
    "rate_volume": -19.75
  },
  {
    "index": 6587,
    "date": "1998-05-12",
    "close": 1178.0,
    "open": 1183.0,
    "high": 1202.0,
    "low": 1157.0,
    "volume": 13077133.0,
    "rate": -2.24,
    "compare": -27,
    "rate_open": -1.83,
    "rate_high": -0.25,
    "rate_low": -3.98,
    "rate_volume": -32.14
  },
  {
    "index": 6586,
    "date": "1998-05-13",
    "close": 1205.0,
    "open": 1164.0,
    "high": 1220.0,
    "low": 1150.0,
    "volume": 19269784.0,
    "rate": -1.39,
    "compare": -17,
    "rate_open": -4.75,
    "rate_high": -0.16,
    "rate_low": -5.89,
    "rate_volume": 16.56
  },
  {
    "index": 6585,
    "date": "1998-05-14",
    "close": 1222.0,
    "open": 1204.0,
    "high": 1289.0,
    "low": 1192.0,
    "volume": 16532523.0,
    "rate": -0.65,
    "compare": -8,
    "rate_open": -2.11,
    "rate_high": 4.8,
    "rate_low": -3.09,
    "rate_volume": 32.94
  },
  {
    "index": 6584,
    "date": "1998-05-15",
    "close": 1230.0,
    "open": 1222.0,
    "high": 1265.0,
    "low": 1220.0,
    "volume": 12435755.0,
    "rate": 2.33,
    "compare": 28,
    "rate_open": 1.66,
    "rate_high": 5.24,
    "rate_low": 1.5,
    "rate_volume": 85.39
  },
  {
    "index": 6583,
    "date": "1998-05-16",
    "close": 1202.0,
    "open": 1192.0,
    "high": 1211.0,
    "low": 1192.0,
    "volume": 6707901.0,
    "rate": 2.04,
    "compare": 24,
    "rate_open": 1.19,
    "rate_high": 2.8,
    "rate_low": 1.19,
    "rate_volume": -51.03
  },
  {
    "index": 6582,
    "date": "1998-05-18",
    "close": 1178.0,
    "open": 1207.0,
    "high": 1228.0,
    "low": 1166.0,
    "volume": 13697579.0,
    "rate": 3.51,
    "compare": 40,
    "rate_open": 6.06,
    "rate_high": 7.91,
    "rate_low": 2.46,
    "rate_volume": -41.24
  },
  {
    "index": 6581,
    "date": "1998-05-19",
    "close": 1138.0,
    "open": 1164.0,
    "high": 1172.0,
    "low": 1120.0,
    "volume": 23310197.0,
    "rate": 0.62,
    "compare": 7,
    "rate_open": 2.92,
    "rate_high": 3.63,
    "rate_low": -0.97,
    "rate_volume": 23.15
  },
  {
    "index": 6580,
    "date": "1998-05-20",
    "close": 1131.0,
    "open": 1146.0,
    "high": 1163.0,
    "low": 1127.0,
    "volume": 18928754.0,
    "rate": 6.5,
    "compare": 69,
    "rate_open": 7.91,
    "rate_high": 9.51,
    "rate_low": 6.12,
    "rate_volume": -41.78
  },
  {
    "index": 6579,
    "date": "1998-05-21",
    "close": 1062.0,
    "open": 1131.0,
    "high": 1140.0,
    "low": 1062.0,
    "volume": 32510616.0,
    "rate": 3.41,
    "compare": 35,
    "rate_open": 10.13,
    "rate_high": 11.0,
    "rate_low": 3.41,
    "rate_volume": 30.12
  },
  {
    "index": 6578,
    "date": "1998-05-22",
    "close": 1027.0,
    "open": 1030.0,
    "high": 1043.0,
    "low": 1015.0,
    "volume": 24985831.0,
    "rate": -0.68,
    "compare": -7,
    "rate_open": -0.39,
    "rate_high": 0.87,
    "rate_low": -1.84,
    "rate_volume": 62.78
  },
  {
    "index": 6577,
    "date": "1998-05-23",
    "close": 1034.0,
    "open": 1053.0,
    "high": 1069.0,
    "low": 1034.0,
    "volume": 15349597.0,
    "rate": 13.25,
    "compare": 121,
    "rate_open": 15.33,
    "rate_high": 17.09,
    "rate_low": 13.25,
    "rate_volume": -37.37
  },
  {
    "index": 6576,
    "date": "1998-05-25",
    "close": 913.0,
    "open": 971.0,
    "high": 1021.0,
    "low": 913.0,
    "volume": 24507615.0,
    "rate": 7.67,
    "compare": 65,
    "rate_open": 14.5,
    "rate_high": 20.4,
    "rate_low": 7.67,
    "rate_volume": 8.15
  },
  {
    "index": 6575,
    "date": "1998-05-26",
    "close": 848.0,
    "open": 876.0,
    "high": 894.0,
    "low": 838.0,
    "volume": 22660232.0,
    "rate": -2.97,
    "compare": -26,
    "rate_open": 0.23,
    "rate_high": 2.29,
    "rate_low": -4.12,
    "rate_volume": -29.17
  },
  {
    "index": 6574,
    "date": "1998-05-27",
    "close": 874.0,
    "open": 922.0,
    "high": 922.0,
    "low": 824.0,
    "volume": 31993220.0,
    "rate": -10.63,
    "compare": -104,
    "rate_open": -5.73,
    "rate_high": -5.73,
    "rate_low": -15.75,
    "rate_volume": -28.66
  },
  {
    "index": 6573,
    "date": "1998-05-28",
    "close": 978.0,
    "open": 878.0,
    "high": 978.0,
    "low": 876.0,
    "volume": 44845414.0,
    "rate": -1.91,
    "compare": -19,
    "rate_open": -11.94,
    "rate_high": -1.91,
    "rate_low": -12.14,
    "rate_volume": 16.45
  },
  {
    "index": 6572,
    "date": "1998-05-29",
    "close": 997.0,
    "open": 978.0,
    "high": 1008.0,
    "low": 971.0,
    "volume": 38510050.0,
    "rate": 6.4,
    "compare": 60,
    "rate_open": 4.38,
    "rate_high": 7.58,
    "rate_low": 3.63,
    "rate_volume": 112.96
  },
  {
    "index": 6571,
    "date": "1998-05-30",
    "close": 937.0,
    "open": 987.0,
    "high": 987.0,
    "low": 935.0,
    "volume": 18083101.0,
    "rate": 2.85,
    "compare": 26,
    "rate_open": 8.34,
    "rate_high": 8.34,
    "rate_low": 2.63,
    "rate_volume": -43.14
  },
  {
    "index": 6570,
    "date": "1998-06-01",
    "close": 911.0,
    "open": 932.0,
    "high": 945.0,
    "low": 891.0,
    "volume": 31800055.0,
    "rate": 8.71,
    "compare": 73,
    "rate_open": 11.22,
    "rate_high": 12.77,
    "rate_low": 6.32,
    "rate_volume": 42.45
  },
  {
    "index": 6569,
    "date": "1998-06-02",
    "close": 838.0,
    "open": 891.0,
    "high": 891.0,
    "low": 838.0,
    "volume": 22323280.0,
    "rate": -5.31,
    "compare": -47,
    "rate_open": 0.68,
    "rate_high": 0.68,
    "rate_low": -5.31,
    "rate_volume": 40.75
  },
  {
    "index": 6568,
    "date": "1998-06-03",
    "close": 885.0,
    "open": 857.0,
    "high": 896.0,
    "low": 848.0,
    "volume": 15860767.0,
    "rate": -3.49,
    "compare": -32,
    "rate_open": -6.54,
    "rate_high": -2.29,
    "rate_low": -7.52,
    "rate_volume": -38.06
  },
  {
    "index": 6567,
    "date": "1998-06-05",
    "close": 917.0,
    "open": 885.0,
    "high": 926.0,
    "low": 881.0,
    "volume": 25607618.0,
    "rate": 1.89,
    "compare": 17,
    "rate_open": -1.67,
    "rate_high": 2.89,
    "rate_low": -2.11,
    "rate_volume": 22.03
  },
  {
    "index": 6566,
    "date": "1998-06-08",
    "close": 900.0,
    "open": 950.0,
    "high": 969.0,
    "low": 900.0,
    "volume": 20984330.0,
    "rate": 5.02,
    "compare": 43,
    "rate_open": 10.85,
    "rate_high": 13.07,
    "rate_low": 5.02,
    "rate_volume": 0.55
  },
  {
    "index": 6565,
    "date": "1998-06-09",
    "close": 857.0,
    "open": 894.0,
    "high": 894.0,
    "low": 840.0,
    "volume": 20868667.0,
    "rate": 6.99,
    "compare": 56,
    "rate_open": 11.61,
    "rate_high": 11.61,
    "rate_low": 4.87,
    "rate_volume": -60.56
  },
  {
    "index": 6564,
    "date": "1998-06-10",
    "close": 801.0,
    "open": 876.0,
    "high": 881.0,
    "low": 792.0,
    "volume": 52912178.0,
    "rate": -0.5,
    "compare": -4,
    "rate_open": 8.82,
    "rate_high": 9.44,
    "rate_low": -1.61,
    "rate_volume": -10.23
  },
  {
    "index": 6563,
    "date": "1998-06-11",
    "close": 805.0,
    "open": 799.0,
    "high": 810.0,
    "low": 769.0,
    "volume": 58940379.0,
    "rate": 8.05,
    "compare": 60,
    "rate_open": 7.25,
    "rate_high": 8.72,
    "rate_low": 3.22,
    "rate_volume": 67.6
  },
  {
    "index": 6562,
    "date": "1998-06-12",
    "close": 745.0,
    "open": 755.0,
    "high": 773.0,
    "low": 736.0,
    "volume": 35166833.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.34,
    "rate_high": 3.76,
    "rate_low": -1.21,
    "rate_volume": 71.53
  },
  {
    "index": 6561,
    "date": "1998-06-13",
    "close": 745.0,
    "open": 721.0,
    "high": 771.0,
    "low": 721.0,
    "volume": 20501552.0,
    "rate": 5.23,
    "compare": 37,
    "rate_open": 1.84,
    "rate_high": 8.9,
    "rate_low": 1.84,
    "rate_volume": 32.91
  },
  {
    "index": 6560,
    "date": "1998-06-15",
    "close": 708.0,
    "open": 730.0,
    "high": 760.0,
    "low": 708.0,
    "volume": 15425166.0,
    "rate": -0.28,
    "compare": -2,
    "rate_open": 2.82,
    "rate_high": 7.04,
    "rate_low": -0.28,
    "rate_volume": -40.81
  },
  {
    "index": 6559,
    "date": "1998-06-16",
    "close": 710.0,
    "open": 708.0,
    "high": 743.0,
    "low": 680.0,
    "volume": 26059803.0,
    "rate": -10.69,
    "compare": -85,
    "rate_open": -10.94,
    "rate_high": -6.54,
    "rate_low": -14.47,
    "rate_volume": -44.74
  },
  {
    "index": 6558,
    "date": "1998-06-17",
    "close": 795.0,
    "open": 742.0,
    "high": 795.0,
    "low": 732.0,
    "volume": 47160011.0,
    "rate": -10.67,
    "compare": -95,
    "rate_open": -16.63,
    "rate_high": -10.67,
    "rate_low": -17.75,
    "rate_volume": -14.43
  },
  {
    "index": 6557,
    "date": "1998-06-18",
    "close": 890.0,
    "open": 838.0,
    "high": 890.0,
    "low": 829.0,
    "volume": 55110414.0,
    "rate": 4.95,
    "compare": 42,
    "rate_open": -1.18,
    "rate_high": 4.95,
    "rate_low": -2.24,
    "rate_volume": -1.24
  },
  {
    "index": 6556,
    "date": "1998-06-19",
    "close": 848.0,
    "open": 889.0,
    "high": 894.0,
    "low": 812.0,
    "volume": 55800901.0,
    "rate": -2.08,
    "compare": -18,
    "rate_open": 2.66,
    "rate_high": 3.23,
    "rate_low": -6.24,
    "rate_volume": 261.88
  },
  {
    "index": 6555,
    "date": "1998-06-20",
    "close": 866.0,
    "open": 860.0,
    "high": 874.0,
    "low": 820.0,
    "volume": 15419907.0,
    "rate": 4.21,
    "compare": 35,
    "rate_open": 3.49,
    "rate_high": 5.17,
    "rate_low": -1.32,
    "rate_volume": -31.89
  },
  {
    "index": 6554,
    "date": "1998-06-22",
    "close": 831.0,
    "open": 876.0,
    "high": 876.0,
    "low": 829.0,
    "volume": 22640373.0,
    "rate": 8.49,
    "compare": 65,
    "rate_open": 14.36,
    "rate_high": 14.36,
    "rate_low": 8.22,
    "rate_volume": -11.07
  },
  {
    "index": 6553,
    "date": "1998-06-23",
    "close": 766.0,
    "open": 796.0,
    "high": 809.0,
    "low": 764.0,
    "volume": 25457874.0,
    "rate": -0.39,
    "compare": -3,
    "rate_open": 3.51,
    "rate_high": 5.2,
    "rate_low": -0.65,
    "rate_volume": -32.81
  },
  {
    "index": 6552,
    "date": "1998-06-24",
    "close": 769.0,
    "open": 766.0,
    "high": 779.0,
    "low": 736.0,
    "volume": 37891482.0,
    "rate": -0.77,
    "compare": -6,
    "rate_open": -1.16,
    "rate_high": 0.52,
    "rate_low": -5.03,
    "rate_volume": 150.54
  },
  {
    "index": 6551,
    "date": "1998-06-25",
    "close": 775.0,
    "open": 745.0,
    "high": 776.0,
    "low": 736.0,
    "volume": 15123638.0,
    "rate": 2.65,
    "compare": 20,
    "rate_open": -1.32,
    "rate_high": 2.78,
    "rate_low": -2.52,
    "rate_volume": -6.95
  },
  {
    "index": 6550,
    "date": "1998-06-26",
    "close": 755.0,
    "open": 755.0,
    "high": 792.0,
    "low": 755.0,
    "volume": 16253483.0,
    "rate": -1.82,
    "compare": -14,
    "rate_open": -1.82,
    "rate_high": 2.99,
    "rate_low": -1.82,
    "rate_volume": 115.02
  },
  {
    "index": 6549,
    "date": "1998-06-27",
    "close": 769.0,
    "open": 758.0,
    "high": 781.0,
    "low": 757.0,
    "volume": 7559136.0,
    "rate": 0.39,
    "compare": 3,
    "rate_open": -1.04,
    "rate_high": 1.96,
    "rate_low": -1.17,
    "rate_volume": -57.39
  },
  {
    "index": 6548,
    "date": "1998-06-29",
    "close": 766.0,
    "open": 783.0,
    "high": 792.0,
    "low": 766.0,
    "volume": 17739065.0,
    "rate": -3.28,
    "compare": -26,
    "rate_open": -1.14,
    "rate_high": 0.0,
    "rate_low": -3.28,
    "rate_volume": -11.56
  },
  {
    "index": 6547,
    "date": "1998-06-30",
    "close": 792.0,
    "open": 766.0,
    "high": 810.0,
    "low": 756.0,
    "volume": 20058760.0,
    "rate": -10.71,
    "compare": -95,
    "rate_open": -13.64,
    "rate_high": -8.68,
    "rate_low": -14.77,
    "rate_volume": -48.07
  },
  {
    "index": 6546,
    "date": "1998-07-01",
    "close": 887.0,
    "open": 805.0,
    "high": 887.0,
    "low": 797.0,
    "volume": 38625766.0,
    "rate": 1.95,
    "compare": 17,
    "rate_open": -7.47,
    "rate_high": 1.95,
    "rate_low": -8.39,
    "rate_volume": -17.19
  },
  {
    "index": 6545,
    "date": "1998-07-02",
    "close": 870.0,
    "open": 889.0,
    "high": 922.0,
    "low": 857.0,
    "volume": 46646372.0,
    "rate": 2.35,
    "compare": 20,
    "rate_open": 4.59,
    "rate_high": 8.47,
    "rate_low": 0.82,
    "rate_volume": 117.95
  },
  {
    "index": 6544,
    "date": "1998-07-03",
    "close": 850.0,
    "open": 870.0,
    "high": 885.0,
    "low": 840.0,
    "volume": 21402058.0,
    "rate": 0.47,
    "compare": 4,
    "rate_open": 2.84,
    "rate_high": 4.61,
    "rate_low": -0.71,
    "rate_volume": 124.25
  },
  {
    "index": 6543,
    "date": "1998-07-04",
    "close": 846.0,
    "open": 850.0,
    "high": 872.0,
    "low": 840.0,
    "volume": 9543919.0,
    "rate": -2.08,
    "compare": -18,
    "rate_open": -1.62,
    "rate_high": 0.93,
    "rate_low": -2.78,
    "rate_volume": -19.32
  },
  {
    "index": 6542,
    "date": "1998-07-06",
    "close": 864.0,
    "open": 829.0,
    "high": 865.0,
    "low": 829.0,
    "volume": 11828888.0,
    "rate": -1.37,
    "compare": -12,
    "rate_open": -5.37,
    "rate_high": -1.26,
    "rate_low": -5.37,
    "rate_volume": -43.52
  },
  {
    "index": 6541,
    "date": "1998-07-07",
    "close": 876.0,
    "open": 873.0,
    "high": 922.0,
    "low": 870.0,
    "volume": 20944344.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.34,
    "rate_high": 5.25,
    "rate_low": -0.68,
    "rate_volume": 64.16
  },
  {
    "index": 6540,
    "date": "1998-07-08",
    "close": 876.0,
    "open": 906.0,
    "high": 906.0,
    "low": 868.0,
    "volume": 12758591.0,
    "rate": 2.22,
    "compare": 19,
    "rate_open": 5.72,
    "rate_high": 5.72,
    "rate_low": 1.28,
    "rate_volume": -2.78
  },
  {
    "index": 6539,
    "date": "1998-07-09",
    "close": 857.0,
    "open": 885.0,
    "high": 885.0,
    "low": 857.0,
    "volume": 13123291.0,
    "rate": 1.78,
    "compare": 15,
    "rate_open": 5.11,
    "rate_high": 5.11,
    "rate_low": 1.78,
    "rate_volume": -20.89
  },
  {
    "index": 6538,
    "date": "1998-07-10",
    "close": 842.0,
    "open": 857.0,
    "high": 866.0,
    "low": 824.0,
    "volume": 16588342.0,
    "rate": 1.57,
    "compare": 13,
    "rate_open": 3.38,
    "rate_high": 4.46,
    "rate_low": -0.6,
    "rate_volume": 59.75
  },
  {
    "index": 6537,
    "date": "1998-07-11",
    "close": 829.0,
    "open": 829.0,
    "high": 842.0,
    "low": 825.0,
    "volume": 10383882.0,
    "rate": -2.59,
    "compare": -22,
    "rate_open": -2.59,
    "rate_high": -1.06,
    "rate_low": -3.06,
    "rate_volume": -71.32
  },
  {
    "index": 6536,
    "date": "1998-07-13",
    "close": 851.0,
    "open": 831.0,
    "high": 876.0,
    "low": 827.0,
    "volume": 36202699.0,
    "rate": -1.39,
    "compare": -12,
    "rate_open": -3.71,
    "rate_high": 1.51,
    "rate_low": -4.17,
    "rate_volume": 262.31
  },
  {
    "index": 6535,
    "date": "1998-07-14",
    "close": 863.0,
    "open": 857.0,
    "high": 865.0,
    "low": 844.0,
    "volume": 9992078.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.7,
    "rate_high": 0.23,
    "rate_low": -2.2,
    "rate_volume": -55.3
  },
  {
    "index": 6534,
    "date": "1998-07-15",
    "close": 863.0,
    "open": 868.0,
    "high": 884.0,
    "low": 861.0,
    "volume": 22352156.0,
    "rate": -10.57,
    "compare": -102,
    "rate_open": -10.05,
    "rate_high": -8.39,
    "rate_low": -10.78,
    "rate_volume": -44.53
  },
  {
    "index": 6533,
    "date": "1998-07-16",
    "close": 965.0,
    "open": 894.0,
    "high": 965.0,
    "low": 872.0,
    "volume": 40295173.0,
    "rate": -4.83,
    "compare": -49,
    "rate_open": -11.83,
    "rate_high": -4.83,
    "rate_low": -14.0,
    "rate_volume": 3.21
  },
  {
    "index": 6532,
    "date": "1998-07-18",
    "close": 1014.0,
    "open": 984.0,
    "high": 1071.0,
    "low": 978.0,
    "volume": 39040864.0,
    "rate": -10.66,
    "compare": -121,
    "rate_open": -13.3,
    "rate_high": -5.64,
    "rate_low": -13.83,
    "rate_volume": -18.53
  },
  {
    "index": 6531,
    "date": "1998-07-20",
    "close": 1135.0,
    "open": 1043.0,
    "high": 1135.0,
    "low": 1027.0,
    "volume": 47918178.0,
    "rate": 1.89,
    "compare": 21,
    "rate_open": -6.37,
    "rate_high": 1.89,
    "rate_low": -7.81,
    "rate_volume": 17.14
  },
  {
    "index": 6530,
    "date": "1998-07-21",
    "close": 1114.0,
    "open": 1155.0,
    "high": 1170.0,
    "low": 1107.0,
    "volume": 40906495.0,
    "rate": 2.86,
    "compare": 31,
    "rate_open": 6.65,
    "rate_high": 8.03,
    "rate_low": 2.22,
    "rate_volume": -11.17
  },
  {
    "index": 6529,
    "date": "1998-07-22",
    "close": 1083.0,
    "open": 1081.0,
    "high": 1109.0,
    "low": 1071.0,
    "volume": 46050937.0,
    "rate": 9.73,
    "compare": 96,
    "rate_open": 9.52,
    "rate_high": 12.36,
    "rate_low": 8.51,
    "rate_volume": 20.53
  },
  {
    "index": 6528,
    "date": "1998-07-23",
    "close": 987.0,
    "open": 1097.0,
    "high": 1110.0,
    "low": 987.0,
    "volume": 38206804.0,
    "rate": 2.71,
    "compare": 26,
    "rate_open": 14.15,
    "rate_high": 15.5,
    "rate_low": 2.71,
    "rate_volume": -17.63
  },
  {
    "index": 6527,
    "date": "1998-07-24",
    "close": 961.0,
    "open": 987.0,
    "high": 1004.0,
    "low": 909.0,
    "volume": 46385849.0,
    "rate": 13.33,
    "compare": 113,
    "rate_open": 16.39,
    "rate_high": 18.4,
    "rate_low": 7.19,
    "rate_volume": 0.49
  },
  {
    "index": 6526,
    "date": "1998-07-25",
    "close": 848.0,
    "open": 848.0,
    "high": 932.0,
    "low": 848.0,
    "volume": 46160964.0,
    "rate": 2.29,
    "compare": 19,
    "rate_open": 2.29,
    "rate_high": 12.42,
    "rate_low": 2.29,
    "rate_volume": -6.4
  },
  {
    "index": 6525,
    "date": "1998-07-27",
    "close": 829.0,
    "open": 810.0,
    "high": 848.0,
    "low": 792.0,
    "volume": 49318476.0,
    "rate": -1.07,
    "compare": -9,
    "rate_open": -3.34,
    "rate_high": 1.19,
    "rate_low": -5.49,
    "rate_volume": 86.84
  },
  {
    "index": 6524,
    "date": "1998-07-28",
    "close": 838.0,
    "open": 838.0,
    "high": 857.0,
    "low": 822.0,
    "volume": 26396325.0,
    "rate": -3.01,
    "compare": -26,
    "rate_open": -3.01,
    "rate_high": -0.81,
    "rate_low": -4.86,
    "rate_volume": -35.88
  },
  {
    "index": 6523,
    "date": "1998-07-29",
    "close": 864.0,
    "open": 866.0,
    "high": 928.0,
    "low": 859.0,
    "volume": 41166267.0,
    "rate": -2.7,
    "compare": -24,
    "rate_open": -2.48,
    "rate_high": 4.5,
    "rate_low": -3.27,
    "rate_volume": 92.83
  },
  {
    "index": 6522,
    "date": "1998-07-30",
    "close": 888.0,
    "open": 864.0,
    "high": 892.0,
    "low": 848.0,
    "volume": 21347956.0,
    "rate": 4.72,
    "compare": 40,
    "rate_open": 1.89,
    "rate_high": 5.19,
    "rate_low": 0.0,
    "rate_volume": -13.65
  },
  {
    "index": 6521,
    "date": "1998-07-31",
    "close": 848.0,
    "open": 894.0,
    "high": 909.0,
    "low": 837.0,
    "volume": 24722302.0,
    "rate": 1.19,
    "compare": 10,
    "rate_open": 6.68,
    "rate_high": 8.47,
    "rate_low": -0.12,
    "rate_volume": 108.29
  },
  {
    "index": 6520,
    "date": "1998-08-01",
    "close": 838.0,
    "open": 829.0,
    "high": 848.0,
    "low": 822.0,
    "volume": 11868981.0,
    "rate": 1.7,
    "compare": 14,
    "rate_open": 0.61,
    "rate_high": 2.91,
    "rate_low": -0.24,
    "rate_volume": -9.34
  },
  {
    "index": 6519,
    "date": "1998-08-03",
    "close": 824.0,
    "open": 838.0,
    "high": 851.0,
    "low": 822.0,
    "volume": 13092161.0,
    "rate": -1.67,
    "compare": -14,
    "rate_open": 0.0,
    "rate_high": 1.55,
    "rate_low": -1.91,
    "rate_volume": -11.45
  },
  {
    "index": 6518,
    "date": "1998-08-04",
    "close": 838.0,
    "open": 814.0,
    "high": 848.0,
    "low": 811.0,
    "volume": 14784969.0,
    "rate": 3.84,
    "compare": 31,
    "rate_open": 0.87,
    "rate_high": 5.08,
    "rate_low": 0.5,
    "rate_volume": -34.79
  },
  {
    "index": 6517,
    "date": "1998-08-05",
    "close": 807.0,
    "open": 838.0,
    "high": 844.0,
    "low": 792.0,
    "volume": 22672040.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 3.84,
    "rate_high": 4.58,
    "rate_low": -1.86,
    "rate_volume": 55.06
  },
  {
    "index": 6516,
    "date": "1998-08-06",
    "close": 807.0,
    "open": 788.0,
    "high": 824.0,
    "low": 786.0,
    "volume": 14621807.0,
    "rate": -3.12,
    "compare": -26,
    "rate_open": -5.4,
    "rate_high": -1.08,
    "rate_low": -5.64,
    "rate_volume": -30.61
  },
  {
    "index": 6515,
    "date": "1998-08-07",
    "close": 833.0,
    "open": 810.0,
    "high": 842.0,
    "low": 810.0,
    "volume": 21071547.0,
    "rate": 1.34,
    "compare": 11,
    "rate_open": -1.46,
    "rate_high": 2.43,
    "rate_low": -1.46,
    "rate_volume": 130.72
  },
  {
    "index": 6514,
    "date": "1998-08-08",
    "close": 822.0,
    "open": 848.0,
    "high": 848.0,
    "low": 816.0,
    "volume": 9132793.0,
    "rate": 2.24,
    "compare": 18,
    "rate_open": 5.47,
    "rate_high": 5.47,
    "rate_low": 1.49,
    "rate_volume": -35.95
  },
  {
    "index": 6513,
    "date": "1998-08-10",
    "close": 804.0,
    "open": 825.0,
    "high": 829.0,
    "low": 804.0,
    "volume": 14257912.0,
    "rate": 2.03,
    "compare": 16,
    "rate_open": 4.7,
    "rate_high": 5.2,
    "rate_low": 2.03,
    "rate_volume": -37.41
  },
  {
    "index": 6512,
    "date": "1998-08-11",
    "close": 788.0,
    "open": 804.0,
    "high": 833.0,
    "low": 788.0,
    "volume": 22778310.0,
    "rate": 1.55,
    "compare": 12,
    "rate_open": 3.61,
    "rate_high": 7.35,
    "rate_low": 1.55,
    "rate_volume": -12.56
  },
  {
    "index": 6511,
    "date": "1998-08-12",
    "close": 776.0,
    "open": 783.0,
    "high": 783.0,
    "low": 760.0,
    "volume": 26050679.0,
    "rate": 1.57,
    "compare": 12,
    "rate_open": 2.49,
    "rate_high": 2.49,
    "rate_low": -0.52,
    "rate_volume": -5.65
  },
  {
    "index": 6510,
    "date": "1998-08-13",
    "close": 764.0,
    "open": 775.0,
    "high": 792.0,
    "low": 755.0,
    "volume": 27610918.0,
    "rate": 1.19,
    "compare": 9,
    "rate_open": 2.65,
    "rate_high": 4.9,
    "rate_low": 0.0,
    "rate_volume": 6.05
  },
  {
    "index": 6509,
    "date": "1998-08-14",
    "close": 755.0,
    "open": 759.0,
    "high": 761.0,
    "low": 726.0,
    "volume": 26035506.0,
    "rate": -0.26,
    "compare": -2,
    "rate_open": 0.26,
    "rate_high": 0.53,
    "rate_low": -4.1,
    "rate_volume": 57.74
  },
  {
    "index": 6508,
    "date": "1998-08-17",
    "close": 757.0,
    "open": 753.0,
    "high": 774.0,
    "low": 743.0,
    "volume": 16505623.0,
    "rate": 2.3,
    "compare": 17,
    "rate_open": 1.76,
    "rate_high": 4.59,
    "rate_low": 0.41,
    "rate_volume": -19.18
  },
  {
    "index": 6507,
    "date": "1998-08-18",
    "close": 740.0,
    "open": 738.0,
    "high": 753.0,
    "low": 732.0,
    "volume": 20423261.0,
    "rate": -6.68,
    "compare": -53,
    "rate_open": -6.94,
    "rate_high": -5.04,
    "rate_low": -7.69,
    "rate_volume": -27.82
  },
  {
    "index": 6506,
    "date": "1998-08-19",
    "close": 793.0,
    "open": 780.0,
    "high": 795.0,
    "low": 759.0,
    "volume": 28293940.0,
    "rate": -7.9,
    "compare": -68,
    "rate_open": -9.41,
    "rate_high": -7.67,
    "rate_low": -11.85,
    "rate_volume": -20.28
  },
  {
    "index": 6505,
    "date": "1998-08-20",
    "close": 861.0,
    "open": 803.0,
    "high": 882.0,
    "low": 784.0,
    "volume": 35493024.0,
    "rate": -0.35,
    "compare": -3,
    "rate_open": -7.06,
    "rate_high": 2.08,
    "rate_low": -9.26,
    "rate_volume": -13.16
  },
  {
    "index": 6504,
    "date": "1998-08-21",
    "close": 864.0,
    "open": 864.0,
    "high": 887.0,
    "low": 845.0,
    "volume": 40872553.0,
    "rate": 5.62,
    "compare": 46,
    "rate_open": 5.62,
    "rate_high": 8.44,
    "rate_low": 3.3,
    "rate_volume": 210.38
  },
  {
    "index": 6503,
    "date": "1998-08-22",
    "close": 818.0,
    "open": 859.0,
    "high": 859.0,
    "low": 807.0,
    "volume": 13168471.0,
    "rate": 1.87,
    "compare": 15,
    "rate_open": 6.97,
    "rate_high": 6.97,
    "rate_low": 0.5,
    "rate_volume": -40.79
  },
  {
    "index": 6502,
    "date": "1998-08-24",
    "close": 803.0,
    "open": 818.0,
    "high": 826.0,
    "low": 797.0,
    "volume": 22241774.0,
    "rate": -5.42,
    "compare": -46,
    "rate_open": -3.65,
    "rate_high": -2.71,
    "rate_low": -6.12,
    "rate_volume": -13.79
  },
  {
    "index": 6501,
    "date": "1998-08-25",
    "close": 849.0,
    "open": 811.0,
    "high": 874.0,
    "low": 811.0,
    "volume": 25800708.0,
    "rate": -5.77,
    "compare": -52,
    "rate_open": -9.99,
    "rate_high": -3.0,
    "rate_low": -9.99,
    "rate_volume": -55.05
  },
  {
    "index": 6500,
    "date": "1998-08-26",
    "close": 901.0,
    "open": 864.0,
    "high": 920.0,
    "low": 855.0,
    "volume": 57402645.0,
    "rate": 1.92,
    "compare": 17,
    "rate_open": -2.26,
    "rate_high": 4.07,
    "rate_low": -3.28,
    "rate_volume": 132.67
  },
  {
    "index": 6499,
    "date": "1998-08-27",
    "close": 884.0,
    "open": 892.0,
    "high": 895.0,
    "low": 867.0,
    "volume": 24671491.0,
    "rate": 2.55,
    "compare": 22,
    "rate_open": 3.48,
    "rate_high": 3.83,
    "rate_low": 0.58,
    "rate_volume": -14.0
  },
  {
    "index": 6498,
    "date": "1998-08-28",
    "close": 862.0,
    "open": 845.0,
    "high": 864.0,
    "low": 836.0,
    "volume": 28689088.0,
    "rate": 2.25,
    "compare": 19,
    "rate_open": 0.24,
    "rate_high": 2.49,
    "rate_low": -0.83,
    "rate_volume": 134.68
  },
  {
    "index": 6497,
    "date": "1998-08-29",
    "close": 843.0,
    "open": 845.0,
    "high": 855.0,
    "low": 836.0,
    "volume": 12224594.0,
    "rate": -2.2,
    "compare": -19,
    "rate_open": -1.97,
    "rate_high": -0.81,
    "rate_low": -3.02,
    "rate_volume": -2.71
  },
  {
    "index": 6496,
    "date": "1998-08-31",
    "close": 862.0,
    "open": 853.0,
    "high": 874.0,
    "low": 847.0,
    "volume": 12565598.0,
    "rate": 2.74,
    "compare": 23,
    "rate_open": 1.67,
    "rate_high": 4.17,
    "rate_low": 0.95,
    "rate_volume": -47.56
  },
  {
    "index": 6495,
    "date": "1998-09-01",
    "close": 839.0,
    "open": 872.0,
    "high": 872.0,
    "low": 837.0,
    "volume": 23962932.0,
    "rate": -1.87,
    "compare": -16,
    "rate_open": 1.99,
    "rate_high": 1.99,
    "rate_low": -2.11,
    "rate_volume": -10.5
  },
  {
    "index": 6494,
    "date": "1998-09-02",
    "close": 855.0,
    "open": 855.0,
    "high": 870.0,
    "low": 855.0,
    "volume": 26773219.0,
    "rate": -0.81,
    "compare": -7,
    "rate_open": -0.81,
    "rate_high": 0.93,
    "rate_low": -0.81,
    "rate_volume": 152.27
  },
  {
    "index": 6493,
    "date": "1998-09-03",
    "close": 862.0,
    "open": 862.0,
    "high": 864.0,
    "low": 847.0,
    "volume": 10612766.0,
    "rate": -1.15,
    "compare": -10,
    "rate_open": -1.15,
    "rate_high": -0.92,
    "rate_low": -2.87,
    "rate_volume": -36.98
  },
  {
    "index": 6492,
    "date": "1998-09-04",
    "close": 872.0,
    "open": 862.0,
    "high": 882.0,
    "low": 862.0,
    "volume": 16839338.0,
    "rate": 0.93,
    "compare": 8,
    "rate_open": -0.23,
    "rate_high": 2.08,
    "rate_low": -0.23,
    "rate_volume": 406.5
  },
  {
    "index": 6491,
    "date": "1998-09-05",
    "close": 864.0,
    "open": 872.0,
    "high": 872.0,
    "low": 861.0,
    "volume": 3324656.0,
    "rate": -6.49,
    "compare": -60,
    "rate_open": -5.63,
    "rate_high": -5.63,
    "rate_low": -6.82,
    "rate_volume": -90.69
  },
  {
    "index": 6490,
    "date": "1998-09-07",
    "close": 924.0,
    "open": 874.0,
    "high": 932.0,
    "low": 872.0,
    "volume": 35722616.0,
    "rate": 3.94,
    "compare": 35,
    "rate_open": -1.69,
    "rate_high": 4.84,
    "rate_low": -1.91,
    "rate_volume": 10.86
  },
  {
    "index": 6489,
    "date": "1998-09-08",
    "close": 889.0,
    "open": 932.0,
    "high": 951.0,
    "low": 887.0,
    "volume": 32223553.0,
    "rate": 1.48,
    "compare": 13,
    "rate_open": 6.39,
    "rate_high": 8.56,
    "rate_low": 1.26,
    "rate_volume": -4.47
  },
  {
    "index": 6488,
    "date": "1998-09-09",
    "close": 876.0,
    "open": 901.0,
    "high": 912.0,
    "low": 857.0,
    "volume": 33730217.0,
    "rate": 0.23,
    "compare": 2,
    "rate_open": 3.09,
    "rate_high": 4.35,
    "rate_low": -1.95,
    "rate_volume": -43.39
  },
  {
    "index": 6487,
    "date": "1998-09-10",
    "close": 874.0,
    "open": 864.0,
    "high": 874.0,
    "low": 849.0,
    "volume": 59578301.0,
    "rate": 7.11,
    "compare": 58,
    "rate_open": 5.88,
    "rate_high": 7.11,
    "rate_low": 4.04,
    "rate_volume": 94.35
  },
  {
    "index": 6486,
    "date": "1998-09-11",
    "close": 816.0,
    "open": 839.0,
    "high": 853.0,
    "low": 816.0,
    "volume": 30654935.0,
    "rate": -0.24,
    "compare": -2,
    "rate_open": 2.57,
    "rate_high": 4.28,
    "rate_low": -0.24,
    "rate_volume": 80.43
  },
  {
    "index": 6485,
    "date": "1998-09-12",
    "close": 818.0,
    "open": 826.0,
    "high": 832.0,
    "low": 809.0,
    "volume": 16990317.0,
    "rate": 1.49,
    "compare": 12,
    "rate_open": 2.48,
    "rate_high": 3.23,
    "rate_low": 0.37,
    "rate_volume": -20.51
  },
  {
    "index": 6484,
    "date": "1998-09-14",
    "close": 806.0,
    "open": 809.0,
    "high": 816.0,
    "low": 797.0,
    "volume": 21373907.0,
    "rate": 2.54,
    "compare": 20,
    "rate_open": 2.93,
    "rate_high": 3.82,
    "rate_low": 1.4,
    "rate_volume": -41.2
  },
  {
    "index": 6483,
    "date": "1998-09-15",
    "close": 786.0,
    "open": 802.0,
    "high": 807.0,
    "low": 768.0,
    "volume": 36350479.0,
    "rate": -0.25,
    "compare": -2,
    "rate_open": 1.78,
    "rate_high": 2.41,
    "rate_low": -2.54,
    "rate_volume": 58.97
  },
  {
    "index": 6482,
    "date": "1998-09-16",
    "close": 788.0,
    "open": 788.0,
    "high": 812.0,
    "low": 782.0,
    "volume": 22866514.0,
    "rate": 2.07,
    "compare": 16,
    "rate_open": 2.07,
    "rate_high": 5.18,
    "rate_low": 1.3,
    "rate_volume": 2.16
  },
  {
    "index": 6481,
    "date": "1998-09-17",
    "close": 772.0,
    "open": 788.0,
    "high": 791.0,
    "low": 768.0,
    "volume": 22382861.0,
    "rate": 11.72,
    "compare": 81,
    "rate_open": 14.04,
    "rate_high": 14.47,
    "rate_low": 11.14,
    "rate_volume": -69.98
  },
  {
    "index": 6480,
    "date": "1998-09-18",
    "close": 691.0,
    "open": 730.0,
    "high": 749.0,
    "low": 682.0,
    "volume": 74566327.0,
    "rate": -1.14,
    "compare": -8,
    "rate_open": 4.43,
    "rate_high": 7.15,
    "rate_low": -2.43,
    "rate_volume": 80.3
  },
  {
    "index": 6479,
    "date": "1998-09-19",
    "close": 699.0,
    "open": 663.0,
    "high": 709.0,
    "low": 655.0,
    "volume": 41357247.0,
    "rate": 4.17,
    "compare": 28,
    "rate_open": -1.19,
    "rate_high": 5.66,
    "rate_low": -2.38,
    "rate_volume": -4.13
  },
  {
    "index": 6478,
    "date": "1998-09-21",
    "close": 671.0,
    "open": 691.0,
    "high": 691.0,
    "low": 664.0,
    "volume": 43140879.0,
    "rate": 4.84,
    "compare": 31,
    "rate_open": 7.97,
    "rate_high": 7.97,
    "rate_low": 3.75,
    "rate_volume": -19.31
  },
  {
    "index": 6477,
    "date": "1998-09-22",
    "close": 640.0,
    "open": 659.0,
    "high": 671.0,
    "low": 640.0,
    "volume": 53464702.0,
    "rate": -1.69,
    "compare": -11,
    "rate_open": 1.23,
    "rate_high": 3.07,
    "rate_low": -1.69,
    "rate_volume": -40.28
  },
  {
    "index": 6476,
    "date": "1998-09-23",
    "close": 651.0,
    "open": 645.0,
    "high": 665.0,
    "low": 626.0,
    "volume": 89531966.0,
    "rate": -10.7,
    "compare": -78,
    "rate_open": -11.52,
    "rate_high": -8.78,
    "rate_low": -14.13,
    "rate_volume": 54.19
  },
  {
    "index": 6475,
    "date": "1998-09-24",
    "close": 729.0,
    "open": 729.0,
    "high": 729.0,
    "low": 711.0,
    "volume": 58064348.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -2.47,
    "rate_volume": -28.77
  },
  {
    "index": 6474,
    "date": "1998-09-25",
    "close": 729.0,
    "open": 749.0,
    "high": 764.0,
    "low": 719.0,
    "volume": 81519679.0,
    "rate": -0.41,
    "compare": -3,
    "rate_open": 2.32,
    "rate_high": 4.37,
    "rate_low": -1.78,
    "rate_volume": 422.0
  },
  {
    "index": 6473,
    "date": "1998-09-26",
    "close": 732.0,
    "open": 720.0,
    "high": 736.0,
    "low": 715.0,
    "volume": 15616930.0,
    "rate": 2.38,
    "compare": 17,
    "rate_open": 0.7,
    "rate_high": 2.94,
    "rate_low": 0.0,
    "rate_volume": -44.76
  },
  {
    "index": 6472,
    "date": "1998-09-28",
    "close": 715.0,
    "open": 743.0,
    "high": 759.0,
    "low": 715.0,
    "volume": 28273115.0,
    "rate": -4.54,
    "compare": -34,
    "rate_open": -0.8,
    "rate_high": 1.34,
    "rate_low": -4.54,
    "rate_volume": -7.59
  },
  {
    "index": 6471,
    "date": "1998-09-29",
    "close": 749.0,
    "open": 717.0,
    "high": 749.0,
    "low": 712.0,
    "volume": 30594544.0,
    "rate": 2.6,
    "compare": 19,
    "rate_open": -1.78,
    "rate_high": 2.6,
    "rate_low": -2.47,
    "rate_volume": 21.81
  },
  {
    "index": 6470,
    "date": "1998-09-30",
    "close": 730.0,
    "open": 740.0,
    "high": 747.0,
    "low": 722.0,
    "volume": 25116618.0,
    "rate": 3.25,
    "compare": 23,
    "rate_open": 4.67,
    "rate_high": 5.66,
    "rate_low": 2.12,
    "rate_volume": 23.71
  },
  {
    "index": 6469,
    "date": "1998-10-01",
    "close": 707.0,
    "open": 722.0,
    "high": 726.0,
    "low": 702.0,
    "volume": 20302478.0,
    "rate": -0.28,
    "compare": -2,
    "rate_open": 1.83,
    "rate_high": 2.4,
    "rate_low": -0.99,
    "rate_volume": 8.9
  },
  {
    "index": 6468,
    "date": "1998-10-02",
    "close": 709.0,
    "open": 699.0,
    "high": 713.0,
    "low": 690.0,
    "volume": 18643794.0,
    "rate": -0.28,
    "compare": -2,
    "rate_open": -1.69,
    "rate_high": 0.28,
    "rate_low": -2.95,
    "rate_volume": -54.32
  },
  {
    "index": 6467,
    "date": "1998-10-07",
    "close": 711.0,
    "open": 722.0,
    "high": 739.0,
    "low": 711.0,
    "volume": 40812162.0,
    "rate": -2.47,
    "compare": -18,
    "rate_open": -0.96,
    "rate_high": 1.37,
    "rate_low": -2.47,
    "rate_volume": 1.45
  },
  {
    "index": 6466,
    "date": "1998-10-08",
    "close": 729.0,
    "open": 730.0,
    "high": 747.0,
    "low": 729.0,
    "volume": 40230112.0,
    "rate": -10.11,
    "compare": -82,
    "rate_open": -9.99,
    "rate_high": -7.89,
    "rate_low": -10.11,
    "rate_volume": -47.44
  },
  {
    "index": 6465,
    "date": "1998-10-09",
    "close": 811.0,
    "open": 768.0,
    "high": 816.0,
    "low": 745.0,
    "volume": 76545190.0,
    "rate": 1.0,
    "compare": 8,
    "rate_open": -4.36,
    "rate_high": 1.62,
    "rate_low": -7.22,
    "rate_volume": 80.58
  },
  {
    "index": 6464,
    "date": "1998-10-10",
    "close": 803.0,
    "open": 811.0,
    "high": 828.0,
    "low": 797.0,
    "volume": 42388588.0,
    "rate": -4.52,
    "compare": -38,
    "rate_open": -3.57,
    "rate_high": -1.55,
    "rate_low": -5.23,
    "rate_volume": -33.17
  },
  {
    "index": 6463,
    "date": "1998-10-12",
    "close": 841.0,
    "open": 803.0,
    "high": 851.0,
    "low": 770.0,
    "volume": 63423053.0,
    "rate": 3.06,
    "compare": 25,
    "rate_open": -1.59,
    "rate_high": 4.29,
    "rate_low": -5.64,
    "rate_volume": -10.03
  },
  {
    "index": 6462,
    "date": "1998-10-13",
    "close": 816.0,
    "open": 836.0,
    "high": 872.0,
    "low": 809.0,
    "volume": 70489900.0,
    "rate": -4.78,
    "compare": -41,
    "rate_open": -2.45,
    "rate_high": 1.75,
    "rate_low": -5.6,
    "rate_volume": 24.25
  },
  {
    "index": 6461,
    "date": "1998-10-14",
    "close": 857.0,
    "open": 836.0,
    "high": 862.0,
    "low": 816.0,
    "volume": 56733653.0,
    "rate": -10.64,
    "compare": -102,
    "rate_open": -12.83,
    "rate_high": -10.11,
    "rate_low": -14.91,
    "rate_volume": -34.82
  },
  {
    "index": 6460,
    "date": "1998-10-15",
    "close": 959.0,
    "open": 880.0,
    "high": 959.0,
    "low": 876.0,
    "volume": 87041337.0,
    "rate": -5.8,
    "compare": -59,
    "rate_open": -13.56,
    "rate_high": -5.8,
    "rate_low": -13.95,
    "rate_volume": -31.12
  },
  {
    "index": 6459,
    "date": "1998-10-16",
    "close": 1018.0,
    "open": 1055.0,
    "high": 1056.0,
    "low": 983.0,
    "volume": 126367659.0,
    "rate": -0.97,
    "compare": -10,
    "rate_open": 2.63,
    "rate_high": 2.72,
    "rate_low": -4.38,
    "rate_volume": 138.48
  },
  {
    "index": 6458,
    "date": "1998-10-17",
    "close": 1028.0,
    "open": 999.0,
    "high": 1037.0,
    "low": 991.0,
    "volume": 52988338.0,
    "rate": 9.01,
    "compare": 85,
    "rate_open": 5.94,
    "rate_high": 9.97,
    "rate_low": 5.09,
    "rate_volume": -16.57
  },
  {
    "index": 6457,
    "date": "1998-10-19",
    "close": 943.0,
    "open": 1028.0,
    "high": 1035.0,
    "low": 934.0,
    "volume": 63512078.0,
    "rate": -7.37,
    "compare": -75,
    "rate_open": 0.98,
    "rate_high": 1.67,
    "rate_low": -8.25,
    "rate_volume": -11.26
  },
  {
    "index": 6456,
    "date": "1998-10-20",
    "close": 1018.0,
    "open": 943.0,
    "high": 1018.0,
    "low": 916.0,
    "volume": 71570700.0,
    "rate": 3.88,
    "compare": 38,
    "rate_open": -3.78,
    "rate_high": 3.88,
    "rate_low": -6.53,
    "rate_volume": 15.37
  },
  {
    "index": 6455,
    "date": "1998-10-21",
    "close": 980.0,
    "open": 1028.0,
    "high": 1035.0,
    "low": 964.0,
    "volume": 62036131.0,
    "rate": 0.2,
    "compare": 2,
    "rate_open": 5.11,
    "rate_high": 5.83,
    "rate_low": -1.43,
    "rate_volume": 43.12
  },
  {
    "index": 6454,
    "date": "1998-10-22",
    "close": 978.0,
    "open": 980.0,
    "high": 999.0,
    "low": 970.0,
    "volume": 43345481.0,
    "rate": -0.51,
    "compare": -5,
    "rate_open": -0.31,
    "rate_high": 1.63,
    "rate_low": -1.32,
    "rate_volume": -5.37
  },
  {
    "index": 6453,
    "date": "1998-10-23",
    "close": 983.0,
    "open": 978.0,
    "high": 1012.0,
    "low": 960.0,
    "volume": 45803311.0,
    "rate": 1.34,
    "compare": 13,
    "rate_open": 0.82,
    "rate_high": 4.33,
    "rate_low": -1.03,
    "rate_volume": 153.92
  },
  {
    "index": 6452,
    "date": "1998-10-24",
    "close": 970.0,
    "open": 980.0,
    "high": 993.0,
    "low": 964.0,
    "volume": 18038317.0,
    "rate": 2.65,
    "compare": 25,
    "rate_open": 3.7,
    "rate_high": 5.08,
    "rate_low": 2.01,
    "rate_volume": -19.21
  },
  {
    "index": 6451,
    "date": "1998-10-26",
    "close": 945.0,
    "open": 960.0,
    "high": 968.0,
    "low": 935.0,
    "volume": 22326114.0,
    "rate": 3.62,
    "compare": 33,
    "rate_open": 5.26,
    "rate_high": 6.14,
    "rate_low": 2.52,
    "rate_volume": -39.5
  },
  {
    "index": 6450,
    "date": "1998-10-27",
    "close": 912.0,
    "open": 941.0,
    "high": 945.0,
    "low": 891.0,
    "volume": 36900250.0,
    "rate": -2.88,
    "compare": -27,
    "rate_open": 0.21,
    "rate_high": 0.64,
    "rate_low": -5.11,
    "rate_volume": 34.36
  },
  {
    "index": 6449,
    "date": "1998-10-28",
    "close": 939.0,
    "open": 928.0,
    "high": 947.0,
    "low": 909.0,
    "volume": 27464598.0,
    "rate": -4.38,
    "compare": -43,
    "rate_open": -5.5,
    "rate_high": -3.56,
    "rate_low": -7.43,
    "rate_volume": -48.56
  },
  {
    "index": 6448,
    "date": "1998-10-29",
    "close": 982.0,
    "open": 951.0,
    "high": 1006.0,
    "low": 947.0,
    "volume": 53395460.0,
    "rate": -5.3,
    "compare": -55,
    "rate_open": -8.29,
    "rate_high": -2.99,
    "rate_low": -8.68,
    "rate_volume": -40.69
  },
  {
    "index": 6447,
    "date": "1998-10-30",
    "close": 1037.0,
    "open": 1008.0,
    "high": 1055.0,
    "low": 1008.0,
    "volume": 90022387.0,
    "rate": -9.98,
    "compare": -115,
    "rate_open": -12.5,
    "rate_high": -8.42,
    "rate_low": -12.5,
    "rate_volume": -73.53
  },
  {
    "index": 6446,
    "date": "1998-10-31",
    "close": 1152.0,
    "open": 1089.0,
    "high": 1152.0,
    "low": 1085.0,
    "volume": 340089546.0,
    "rate": 1.5,
    "compare": 17,
    "rate_open": -4.05,
    "rate_high": 1.5,
    "rate_low": -4.41,
    "rate_volume": 343.86
  },
  {
    "index": 6445,
    "date": "1998-11-02",
    "close": 1135.0,
    "open": 1172.0,
    "high": 1179.0,
    "low": 1124.0,
    "volume": 76621200.0,
    "rate": 0.98,
    "compare": 11,
    "rate_open": 4.27,
    "rate_high": 4.89,
    "rate_low": 0.0,
    "rate_volume": 71.93
  },
  {
    "index": 6444,
    "date": "1998-11-03",
    "close": 1124.0,
    "open": 1135.0,
    "high": 1162.0,
    "low": 1124.0,
    "volume": 44564244.0,
    "rate": -2.43,
    "compare": -28,
    "rate_open": -1.48,
    "rate_high": 0.87,
    "rate_low": -2.43,
    "rate_volume": 4.25
  },
  {
    "index": 6443,
    "date": "1998-11-04",
    "close": 1152.0,
    "open": 1124.0,
    "high": 1152.0,
    "low": 1106.0,
    "volume": 42745731.0,
    "rate": -0.52,
    "compare": -6,
    "rate_open": -2.94,
    "rate_high": -0.52,
    "rate_low": -4.49,
    "rate_volume": -25.58
  },
  {
    "index": 6442,
    "date": "1998-11-05",
    "close": 1158.0,
    "open": 1162.0,
    "high": 1166.0,
    "low": 1122.0,
    "volume": 57441170.0,
    "rate": 0.52,
    "compare": 6,
    "rate_open": 0.87,
    "rate_high": 1.22,
    "rate_low": -2.6,
    "rate_volume": -29.94
  },
  {
    "index": 6441,
    "date": "1998-11-06",
    "close": 1152.0,
    "open": 1135.0,
    "high": 1266.0,
    "low": 1133.0,
    "volume": 81988755.0,
    "rate": -1.03,
    "compare": -12,
    "rate_open": -2.49,
    "rate_high": 8.76,
    "rate_low": -2.66,
    "rate_volume": 347.31
  },
  {
    "index": 6440,
    "date": "1998-11-07",
    "close": 1164.0,
    "open": 1151.0,
    "high": 1191.0,
    "low": 1137.0,
    "volume": 18329342.0,
    "rate": -3.0,
    "compare": -36,
    "rate_open": -4.08,
    "rate_high": -0.75,
    "rate_low": -5.25,
    "rate_volume": -49.76
  },
  {
    "index": 6439,
    "date": "1998-11-09",
    "close": 1200.0,
    "open": 1160.0,
    "high": 1200.0,
    "low": 1143.0,
    "volume": 36480112.0,
    "rate": 5.36,
    "compare": 61,
    "rate_open": 1.84,
    "rate_high": 5.36,
    "rate_low": 0.35,
    "rate_volume": -31.74
  },
  {
    "index": 6438,
    "date": "1998-11-10",
    "close": 1139.0,
    "open": 1191.0,
    "high": 1191.0,
    "low": 1139.0,
    "volume": 53445439.0,
    "rate": 0.71,
    "compare": 8,
    "rate_open": 5.31,
    "rate_high": 5.31,
    "rate_low": 0.71,
    "rate_volume": 42.22
  },
  {
    "index": 6437,
    "date": "1998-11-11",
    "close": 1131.0,
    "open": 1124.0,
    "high": 1152.0,
    "low": 1112.0,
    "volume": 37578613.0,
    "rate": -2.33,
    "compare": -27,
    "rate_open": -2.94,
    "rate_high": -0.52,
    "rate_low": -3.97,
    "rate_volume": 6.01
  },
  {
    "index": 6436,
    "date": "1998-11-12",
    "close": 1158.0,
    "open": 1152.0,
    "high": 1174.0,
    "low": 1147.0,
    "volume": 35448771.0,
    "rate": -1.61,
    "compare": -19,
    "rate_open": -2.12,
    "rate_high": -0.25,
    "rate_low": -2.55,
    "rate_volume": -23.97
  },
  {
    "index": 6435,
    "date": "1998-11-13",
    "close": 1177.0,
    "open": 1152.0,
    "high": 1210.0,
    "low": 1137.0,
    "volume": 46623282.0,
    "rate": -6.44,
    "compare": -81,
    "rate_open": -8.43,
    "rate_high": -3.82,
    "rate_low": -9.62,
    "rate_volume": 14.19
  },
  {
    "index": 6434,
    "date": "1998-11-14",
    "close": 1258.0,
    "open": 1199.0,
    "high": 1264.0,
    "low": 1199.0,
    "volume": 40829863.0,
    "rate": -3.08,
    "compare": -40,
    "rate_open": -7.63,
    "rate_high": -2.62,
    "rate_low": -7.63,
    "rate_volume": -24.36
  },
  {
    "index": 6433,
    "date": "1998-11-16",
    "close": 1298.0,
    "open": 1277.0,
    "high": 1306.0,
    "low": 1239.0,
    "volume": 53978030.0,
    "rate": -0.15,
    "compare": -2,
    "rate_open": -1.77,
    "rate_high": 0.46,
    "rate_low": -4.69,
    "rate_volume": 12.18
  },
  {
    "index": 6432,
    "date": "1998-11-17",
    "close": 1300.0,
    "open": 1343.0,
    "high": 1343.0,
    "low": 1298.0,
    "volume": 48117972.0,
    "rate": 1.17,
    "compare": 15,
    "rate_open": 4.51,
    "rate_high": 4.51,
    "rate_low": 1.01,
    "rate_volume": 9.12
  },
  {
    "index": 6431,
    "date": "1998-11-18",
    "close": 1285.0,
    "open": 1300.0,
    "high": 1306.0,
    "low": 1270.0,
    "volume": 44096210.0,
    "rate": -3.6,
    "compare": -48,
    "rate_open": -2.48,
    "rate_high": -2.03,
    "rate_low": -4.73,
    "rate_volume": -8.67
  },
  {
    "index": 6430,
    "date": "1998-11-19",
    "close": 1333.0,
    "open": 1287.0,
    "high": 1333.0,
    "low": 1272.0,
    "volume": 48281966.0,
    "rate": -3.05,
    "compare": -42,
    "rate_open": -6.4,
    "rate_high": -3.05,
    "rate_low": -7.49,
    "rate_volume": -37.18
  },
  {
    "index": 6429,
    "date": "1998-11-20",
    "close": 1375.0,
    "open": 1345.0,
    "high": 1400.0,
    "low": 1291.0,
    "volume": 76861204.0,
    "rate": 2.23,
    "compare": 30,
    "rate_open": 0.0,
    "rate_high": 4.09,
    "rate_low": -4.01,
    "rate_volume": 361.14
  },
  {
    "index": 6428,
    "date": "1998-11-21",
    "close": 1345.0,
    "open": 1364.0,
    "high": 1381.0,
    "low": 1339.0,
    "volume": 16667534.0,
    "rate": 2.99,
    "compare": 39,
    "rate_open": 4.44,
    "rate_high": 5.74,
    "rate_low": 2.53,
    "rate_volume": -44.1
  },
  {
    "index": 6427,
    "date": "1998-11-23",
    "close": 1306.0,
    "open": 1331.0,
    "high": 1331.0,
    "low": 1306.0,
    "volume": 29818825.0,
    "rate": -0.76,
    "compare": -10,
    "rate_open": 1.14,
    "rate_high": 1.14,
    "rate_low": -0.76,
    "rate_volume": -21.43
  },
  {
    "index": 6426,
    "date": "1998-11-24",
    "close": 1316.0,
    "open": 1335.0,
    "high": 1335.0,
    "low": 1293.0,
    "volume": 37953457.0,
    "rate": -2.16,
    "compare": -29,
    "rate_open": -0.74,
    "rate_high": -0.74,
    "rate_low": -3.87,
    "rate_volume": -12.18
  },
  {
    "index": 6425,
    "date": "1998-11-25",
    "close": 1345.0,
    "open": 1316.0,
    "high": 1364.0,
    "low": 1297.0,
    "volume": 43218971.0,
    "rate": 2.2,
    "compare": 29,
    "rate_open": 0.0,
    "rate_high": 3.65,
    "rate_low": -1.44,
    "rate_volume": 22.31
  },
  {
    "index": 6424,
    "date": "1998-11-26",
    "close": 1316.0,
    "open": 1345.0,
    "high": 1362.0,
    "low": 1310.0,
    "volume": 35336318.0,
    "rate": 2.25,
    "compare": 29,
    "rate_open": 4.51,
    "rate_high": 5.83,
    "rate_low": 1.79,
    "rate_volume": 10.69
  },
  {
    "index": 6423,
    "date": "1998-11-27",
    "close": 1287.0,
    "open": 1297.0,
    "high": 1314.0,
    "low": 1275.0,
    "volume": 31923157.0,
    "rate": -2.65,
    "compare": -35,
    "rate_open": -1.89,
    "rate_high": -0.61,
    "rate_low": -3.56,
    "rate_volume": 131.84
  },
  {
    "index": 6422,
    "date": "1998-11-28",
    "close": 1322.0,
    "open": 1297.0,
    "high": 1325.0,
    "low": 1293.0,
    "volume": 13769263.0,
    "rate": 3.36,
    "compare": 43,
    "rate_open": 1.41,
    "rate_high": 3.6,
    "rate_low": 1.09,
    "rate_volume": -17.47
  },
  {
    "index": 6421,
    "date": "1998-11-30",
    "close": 1279.0,
    "open": 1339.0,
    "high": 1339.0,
    "low": 1272.0,
    "volume": 16684194.0,
    "rate": 6.58,
    "compare": 79,
    "rate_open": 11.58,
    "rate_high": 11.58,
    "rate_low": 6.0,
    "rate_volume": -63.5
  },
  {
    "index": 6420,
    "date": "1998-12-01",
    "close": 1200.0,
    "open": 1258.0,
    "high": 1258.0,
    "low": 1166.0,
    "volume": 45706997.0,
    "rate": -2.36,
    "compare": -29,
    "rate_open": 2.36,
    "rate_high": 2.36,
    "rate_low": -5.13,
    "rate_volume": 65.27
  },
  {
    "index": 6419,
    "date": "1998-12-02",
    "close": 1229.0,
    "open": 1210.0,
    "high": 1229.0,
    "low": 1172.0,
    "volume": 27656185.0,
    "rate": -3.08,
    "compare": -39,
    "rate_open": -4.57,
    "rate_high": -3.08,
    "rate_low": -7.57,
    "rate_volume": -41.68
  },
  {
    "index": 6418,
    "date": "1998-12-03",
    "close": 1268.0,
    "open": 1264.0,
    "high": 1297.0,
    "low": 1231.0,
    "volume": 47425031.0,
    "rate": -5.72,
    "compare": -77,
    "rate_open": -6.02,
    "rate_high": -3.57,
    "rate_low": -8.48,
    "rate_volume": 0.82
  },
  {
    "index": 6417,
    "date": "1998-12-04",
    "close": 1345.0,
    "open": 1297.0,
    "high": 1373.0,
    "low": 1258.0,
    "volume": 47037172.0,
    "rate": -4.2,
    "compare": -59,
    "rate_open": -7.62,
    "rate_high": -2.21,
    "rate_low": -10.4,
    "rate_volume": -7.94
  },
  {
    "index": 6416,
    "date": "1998-12-05",
    "close": 1404.0,
    "open": 1383.0,
    "high": 1458.0,
    "low": 1383.0,
    "volume": 51095898.0,
    "rate": -0.99,
    "compare": -14,
    "rate_open": -2.47,
    "rate_high": 2.82,
    "rate_low": -2.47,
    "rate_volume": 9.13
  },
  {
    "index": 6415,
    "date": "1998-12-07",
    "close": 1418.0,
    "open": 1402.0,
    "high": 1429.0,
    "low": 1364.0,
    "volume": 46819034.0,
    "rate": -1.6,
    "compare": -23,
    "rate_open": -2.71,
    "rate_high": -0.83,
    "rate_low": -5.34,
    "rate_volume": -15.58
  },
  {
    "index": 6414,
    "date": "1998-12-08",
    "close": 1441.0,
    "open": 1418.0,
    "high": 1537.0,
    "low": 1364.0,
    "volume": 55459704.0,
    "rate": -3.81,
    "compare": -57,
    "rate_open": -5.34,
    "rate_high": 2.6,
    "rate_low": -8.95,
    "rate_volume": 42.75
  },
  {
    "index": 6413,
    "date": "1998-12-09",
    "close": 1498.0,
    "open": 1462.0,
    "high": 1533.0,
    "low": 1462.0,
    "volume": 38850479.0,
    "rate": -10.35,
    "compare": -173,
    "rate_open": -12.51,
    "rate_high": -8.26,
    "rate_low": -12.51,
    "rate_volume": -49.89
  },
  {
    "index": 6412,
    "date": "1998-12-10",
    "close": 1671.0,
    "open": 1575.0,
    "high": 1671.0,
    "low": 1519.0,
    "volume": 77527593.0,
    "rate": 11.85,
    "compare": 177,
    "rate_open": 5.42,
    "rate_high": 11.85,
    "rate_low": 1.67,
    "rate_volume": 4.85
  },
  {
    "index": 6411,
    "date": "1998-12-11",
    "close": 1494.0,
    "open": 1460.0,
    "high": 1652.0,
    "low": 1460.0,
    "volume": 73944711.0,
    "rate": 3.68,
    "compare": 53,
    "rate_open": 1.32,
    "rate_high": 14.64,
    "rate_low": 1.32,
    "rate_volume": -12.24
  },
  {
    "index": 6410,
    "date": "1998-12-14",
    "close": 1441.0,
    "open": 1489.0,
    "high": 1498.0,
    "low": 1325.0,
    "volume": 84257965.0,
    "rate": 4.19,
    "compare": 58,
    "rate_open": 7.66,
    "rate_high": 8.32,
    "rate_low": -4.19,
    "rate_volume": 70.25
  },
  {
    "index": 6409,
    "date": "1998-12-15",
    "close": 1383.0,
    "open": 1404.0,
    "high": 1419.0,
    "low": 1354.0,
    "volume": 49490577.0,
    "rate": 2.83,
    "compare": 38,
    "rate_open": 4.39,
    "rate_high": 5.5,
    "rate_low": 0.67,
    "rate_volume": -8.03
  },
  {
    "index": 6408,
    "date": "1998-12-16",
    "close": 1345.0,
    "open": 1364.0,
    "high": 1441.0,
    "low": 1345.0,
    "volume": 53808986.0,
    "rate": -3.31,
    "compare": -46,
    "rate_open": -1.94,
    "rate_high": 3.59,
    "rate_low": -3.31,
    "rate_volume": 38.49
  },
  {
    "index": 6407,
    "date": "1998-12-17",
    "close": 1391.0,
    "open": 1306.0,
    "high": 1412.0,
    "low": 1306.0,
    "volume": 38854227.0,
    "rate": 2.73,
    "compare": 37,
    "rate_open": -3.55,
    "rate_high": 4.28,
    "rate_low": -3.55,
    "rate_volume": 17.65
  },
  {
    "index": 6406,
    "date": "1998-12-18",
    "close": 1354.0,
    "open": 1404.0,
    "high": 1427.0,
    "low": 1354.0,
    "volume": 33024781.0,
    "rate": -10.57,
    "compare": -160,
    "rate_open": -7.27,
    "rate_high": -5.75,
    "rate_low": -10.57,
    "rate_volume": -11.94
  },
  {
    "index": 6405,
    "date": "1998-12-21",
    "close": 1514.0,
    "open": 1443.0,
    "high": 1514.0,
    "low": 1412.0,
    "volume": 37501822.0,
    "rate": 3.7,
    "compare": 54,
    "rate_open": -1.16,
    "rate_high": 3.7,
    "rate_low": -3.29,
    "rate_volume": 9.3
  },
  {
    "index": 6404,
    "date": "1998-12-22",
    "close": 1460.0,
    "open": 1514.0,
    "high": 1540.0,
    "low": 1450.0,
    "volume": 34310183.0,
    "rate": -2.54,
    "compare": -38,
    "rate_open": 1.07,
    "rate_high": 2.8,
    "rate_low": -3.2,
    "rate_volume": 32.74
  },
  {
    "index": 6403,
    "date": "1998-12-23",
    "close": 1498.0,
    "open": 1517.0,
    "high": 1525.0,
    "low": 1487.0,
    "volume": 25847564.0,
    "rate": -2.54,
    "compare": -39,
    "rate_open": -1.3,
    "rate_high": -0.78,
    "rate_low": -3.25,
    "rate_volume": -47.25
  },
  {
    "index": 6402,
    "date": "1998-12-24",
    "close": 1537.0,
    "open": 1527.0,
    "high": 1554.0,
    "low": 1492.0,
    "volume": 48995523.0,
    "rate": -0.84,
    "compare": -13,
    "rate_open": -1.48,
    "rate_high": 0.26,
    "rate_low": -3.74,
    "rate_volume": 75.16
  },
  {
    "index": 6401,
    "date": "1998-12-28",
    "close": 1550.0,
    "open": 1575.0,
    "high": 1575.0,
    "low": 1508.0,
    "volume": 27972199.0,
    "rate": -8.55,
    "compare": -145,
    "rate_open": -7.08,
    "rate_high": -7.08,
    "rate_low": -11.03,
    "rate_volume": -17.7
  },
  {
    "index": 6400,
    "date": "1999-01-04",
    "close": 1695.0,
    "open": 1780.0,
    "high": 1780.0,
    "low": 1627.0,
    "volume": 33987755.0,
    "rate": 1.13,
    "compare": 19,
    "rate_open": 6.21,
    "rate_high": 6.21,
    "rate_low": -2.92,
    "rate_volume": 3.57
  },
  {
    "index": 6399,
    "date": "1999-01-05",
    "close": 1676.0,
    "open": 1695.0,
    "high": 1715.0,
    "low": 1652.0,
    "volume": 32816786.0,
    "rate": -2.61,
    "compare": -45,
    "rate_open": -1.51,
    "rate_high": -0.35,
    "rate_low": -4.01,
    "rate_volume": -0.29
  },
  {
    "index": 6398,
    "date": "1999-01-06",
    "close": 1721.0,
    "open": 1705.0,
    "high": 1723.0,
    "low": 1654.0,
    "volume": 32913776.0,
    "rate": -6.67,
    "compare": -123,
    "rate_open": -7.54,
    "rate_high": -6.56,
    "rate_low": -10.3,
    "rate_volume": -54.32
  },
  {
    "index": 6397,
    "date": "1999-01-07",
    "close": 1844.0,
    "open": 1764.0,
    "high": 1862.0,
    "low": 1727.0,
    "volume": 72057143.0,
    "rate": 5.73,
    "compare": 100,
    "rate_open": 1.15,
    "rate_high": 6.77,
    "rate_low": -0.97,
    "rate_volume": 70.06
  },
  {
    "index": 6396,
    "date": "1999-01-08",
    "close": 1744.0,
    "open": 1805.0,
    "high": 1842.0,
    "low": 1744.0,
    "volume": 42372449.0,
    "rate": -2.73,
    "compare": -49,
    "rate_open": 0.67,
    "rate_high": 2.73,
    "rate_low": -2.73,
    "rate_volume": 16.86
  },
  {
    "index": 6395,
    "date": "1999-01-11",
    "close": 1793.0,
    "open": 1784.0,
    "high": 1803.0,
    "low": 1784.0,
    "volume": 36259643.0,
    "rate": 2.69,
    "compare": 47,
    "rate_open": 2.18,
    "rate_high": 3.26,
    "rate_low": 2.18,
    "rate_volume": 23.87
  },
  {
    "index": 6394,
    "date": "1999-01-12",
    "close": 1746.0,
    "open": 1889.0,
    "high": 1889.0,
    "low": 1727.0,
    "volume": 29271429.0,
    "rate": 0.63,
    "compare": 11,
    "rate_open": 8.88,
    "rate_high": 8.88,
    "rate_low": -0.46,
    "rate_volume": 48.44
  },
  {
    "index": 6393,
    "date": "1999-01-13",
    "close": 1735.0,
    "open": 1744.0,
    "high": 1744.0,
    "low": 1709.0,
    "volume": 19718878.0,
    "rate": 1.76,
    "compare": 30,
    "rate_open": 2.29,
    "rate_high": 2.29,
    "rate_low": 0.23,
    "rate_volume": -23.49
  },
  {
    "index": 6392,
    "date": "1999-01-14",
    "close": 1705.0,
    "open": 1680.0,
    "high": 1705.0,
    "low": 1656.0,
    "volume": 25771480.0,
    "rate": -2.24,
    "compare": -39,
    "rate_open": -3.67,
    "rate_high": -2.24,
    "rate_low": -5.05,
    "rate_volume": 52.49
  },
  {
    "index": 6391,
    "date": "1999-01-15",
    "close": 1744.0,
    "open": 1705.0,
    "high": 1758.0,
    "low": 1695.0,
    "volume": 16900561.0,
    "rate": -2.02,
    "compare": -36,
    "rate_open": -4.21,
    "rate_high": -1.24,
    "rate_low": -4.78,
    "rate_volume": -30.12
  },
  {
    "index": 6390,
    "date": "1999-01-18",
    "close": 1780.0,
    "open": 1803.0,
    "high": 1803.0,
    "low": 1748.0,
    "volume": 24183673.0,
    "rate": 0.45,
    "compare": 8,
    "rate_open": 1.75,
    "rate_high": 1.75,
    "rate_low": -1.35,
    "rate_volume": 29.69
  },
  {
    "index": 6389,
    "date": "1999-01-19",
    "close": 1772.0,
    "open": 1764.0,
    "high": 1793.0,
    "low": 1723.0,
    "volume": 18647449.0,
    "rate": -1.72,
    "compare": -31,
    "rate_open": -2.16,
    "rate_high": -0.55,
    "rate_low": -4.44,
    "rate_volume": -62.61
  },
  {
    "index": 6388,
    "date": "1999-01-20",
    "close": 1803.0,
    "open": 1793.0,
    "high": 1842.0,
    "low": 1764.0,
    "volume": 49871429.0,
    "rate": 2.79,
    "compare": 49,
    "rate_open": 2.22,
    "rate_high": 5.02,
    "rate_low": 0.57,
    "rate_volume": 73.71
  },
  {
    "index": 6387,
    "date": "1999-01-21",
    "close": 1754.0,
    "open": 1784.0,
    "high": 1813.0,
    "low": 1727.0,
    "volume": 28709388.0,
    "rate": 9.15,
    "compare": 147,
    "rate_open": 11.01,
    "rate_high": 12.82,
    "rate_low": 7.47,
    "rate_volume": 25.48
  },
  {
    "index": 6386,
    "date": "1999-01-22",
    "close": 1607.0,
    "open": 1754.0,
    "high": 1754.0,
    "low": 1607.0,
    "volume": 22879694.0,
    "rate": -4.69,
    "compare": -79,
    "rate_open": 4.03,
    "rate_high": 4.03,
    "rate_low": -4.69,
    "rate_volume": -31.46
  },
  {
    "index": 6385,
    "date": "1999-01-25",
    "close": 1686.0,
    "open": 1646.0,
    "high": 1705.0,
    "low": 1611.0,
    "volume": 33380102.0,
    "rate": -0.12,
    "compare": -2,
    "rate_open": -2.49,
    "rate_high": 1.01,
    "rate_low": -4.56,
    "rate_volume": 21.87
  },
  {
    "index": 6384,
    "date": "1999-01-26",
    "close": 1688.0,
    "open": 1758.0,
    "high": 1770.0,
    "low": 1688.0,
    "volume": 27389796.0,
    "rate": -5.65,
    "compare": -101,
    "rate_open": -1.73,
    "rate_high": -1.06,
    "rate_low": -5.65,
    "rate_volume": -31.61
  },
  {
    "index": 6383,
    "date": "1999-01-27",
    "close": 1789.0,
    "open": 1705.0,
    "high": 1801.0,
    "low": 1703.0,
    "volume": 40048316.0,
    "rate": -1.21,
    "compare": -22,
    "rate_open": -5.85,
    "rate_high": -0.55,
    "rate_low": -5.96,
    "rate_volume": -0.56
  },
  {
    "index": 6382,
    "date": "1999-01-28",
    "close": 1811.0,
    "open": 1789.0,
    "high": 1821.0,
    "low": 1778.0,
    "volume": 40272041.0,
    "rate": 2.78,
    "compare": 49,
    "rate_open": 1.53,
    "rate_high": 3.35,
    "rate_low": 0.91,
    "rate_volume": 54.6
  },
  {
    "index": 6381,
    "date": "1999-01-29",
    "close": 1762.0,
    "open": 1793.0,
    "high": 1809.0,
    "low": 1756.0,
    "volume": 26049490.0,
    "rate": -1.62,
    "compare": -29,
    "rate_open": 0.11,
    "rate_high": 1.01,
    "rate_low": -1.95,
    "rate_volume": 113.73
  },
  {
    "index": 6380,
    "date": "1999-02-01",
    "close": 1791.0,
    "open": 1803.0,
    "high": 1803.0,
    "low": 1766.0,
    "volume": 12188265.0,
    "rate": 2.34,
    "compare": 41,
    "rate_open": 3.03,
    "rate_high": 3.03,
    "rate_low": 0.91,
    "rate_volume": -24.28
  },
  {
    "index": 6379,
    "date": "1999-02-02",
    "close": 1750.0,
    "open": 1791.0,
    "high": 1791.0,
    "low": 1742.0,
    "volume": 16095918.0,
    "rate": 3.24,
    "compare": 55,
    "rate_open": 5.66,
    "rate_high": 5.66,
    "rate_low": 2.77,
    "rate_volume": -7.91
  },
  {
    "index": 6378,
    "date": "1999-02-03",
    "close": 1695.0,
    "open": 1721.0,
    "high": 1735.0,
    "low": 1688.0,
    "volume": 17478367.0,
    "rate": -0.59,
    "compare": -10,
    "rate_open": 0.94,
    "rate_high": 1.76,
    "rate_low": -1.0,
    "rate_volume": -5.84
  },
  {
    "index": 6377,
    "date": "1999-02-04",
    "close": 1705.0,
    "open": 1705.0,
    "high": 1715.0,
    "low": 1666.0,
    "volume": 18561735.0,
    "rate": -3.34,
    "compare": -59,
    "rate_open": -3.34,
    "rate_high": -2.78,
    "rate_low": -5.56,
    "rate_volume": -47.73
  },
  {
    "index": 6376,
    "date": "1999-02-05",
    "close": 1764.0,
    "open": 1695.0,
    "high": 1764.0,
    "low": 1656.0,
    "volume": 35507908.0,
    "rate": 3.46,
    "compare": 59,
    "rate_open": -0.59,
    "rate_high": 3.46,
    "rate_low": -2.87,
    "rate_volume": 82.81
  },
  {
    "index": 6375,
    "date": "1999-02-08",
    "close": 1705.0,
    "open": 1684.0,
    "high": 1754.0,
    "low": 1684.0,
    "volume": 19422959.0,
    "rate": 1.61,
    "compare": 27,
    "rate_open": 0.36,
    "rate_high": 4.53,
    "rate_low": 0.36,
    "rate_volume": -0.3
  },
  {
    "index": 6374,
    "date": "1999-02-09",
    "close": 1678.0,
    "open": 1686.0,
    "high": 1701.0,
    "low": 1660.0,
    "volume": 19480612.0,
    "rate": 2.5,
    "compare": 41,
    "rate_open": 2.99,
    "rate_high": 3.91,
    "rate_low": 1.41,
    "rate_volume": -42.52
  },
  {
    "index": 6373,
    "date": "1999-02-10",
    "close": 1637.0,
    "open": 1656.0,
    "high": 1678.0,
    "low": 1607.0,
    "volume": 33891939.0,
    "rate": -0.55,
    "compare": -9,
    "rate_open": 0.61,
    "rate_high": 1.94,
    "rate_low": -2.37,
    "rate_volume": 130.98
  },
  {
    "index": 6372,
    "date": "1999-02-11",
    "close": 1646.0,
    "open": 1664.0,
    "high": 1682.0,
    "low": 1646.0,
    "volume": 14672959.0,
    "rate": -5.73,
    "compare": -100,
    "rate_open": -4.7,
    "rate_high": -3.67,
    "rate_low": -5.73,
    "rate_volume": -28.74
  },
  {
    "index": 6371,
    "date": "1999-02-12",
    "close": 1746.0,
    "open": 1686.0,
    "high": 1754.0,
    "low": 1670.0,
    "volume": 20591837.0,
    "rate": 3.31,
    "compare": 56,
    "rate_open": -0.24,
    "rate_high": 3.79,
    "rate_low": -1.18,
    "rate_volume": -8.47
  },
  {
    "index": 6370,
    "date": "1999-02-18",
    "close": 1690.0,
    "open": 1715.0,
    "high": 1725.0,
    "low": 1686.0,
    "volume": 22496429.0,
    "rate": 2.05,
    "compare": 34,
    "rate_open": 3.56,
    "rate_high": 4.17,
    "rate_low": 1.81,
    "rate_volume": -12.49
  },
  {
    "index": 6369,
    "date": "1999-02-19",
    "close": 1656.0,
    "open": 1666.0,
    "high": 1666.0,
    "low": 1605.0,
    "volume": 25706480.0,
    "rate": 3.05,
    "compare": 49,
    "rate_open": 3.67,
    "rate_high": 3.67,
    "rate_low": -0.12,
    "rate_volume": 29.07
  },
  {
    "index": 6368,
    "date": "1999-02-22",
    "close": 1607.0,
    "open": 1627.0,
    "high": 1627.0,
    "low": 1586.0,
    "volume": 19916173.0,
    "rate": 0.63,
    "compare": 10,
    "rate_open": 1.88,
    "rate_high": 1.88,
    "rate_low": -0.69,
    "rate_volume": -20.24
  },
  {
    "index": 6367,
    "date": "1999-02-23",
    "close": 1597.0,
    "open": 1619.0,
    "high": 1627.0,
    "low": 1541.0,
    "volume": 24970408.0,
    "rate": -0.62,
    "compare": -10,
    "rate_open": 0.75,
    "rate_high": 1.24,
    "rate_low": -4.11,
    "rate_volume": 8.57
  },
  {
    "index": 6366,
    "date": "1999-02-24",
    "close": 1607.0,
    "open": 1590.0,
    "high": 1641.0,
    "low": 1582.0,
    "volume": 22999847.0,
    "rate": -2.37,
    "compare": -39,
    "rate_open": -3.4,
    "rate_high": -0.3,
    "rate_low": -3.89,
    "rate_volume": 5.19
  },
  {
    "index": 6365,
    "date": "1999-02-25",
    "close": 1646.0,
    "open": 1588.0,
    "high": 1670.0,
    "low": 1580.0,
    "volume": 21865612.0,
    "rate": -2.6,
    "compare": -44,
    "rate_open": -6.04,
    "rate_high": -1.18,
    "rate_low": -6.51,
    "rate_volume": -3.69
  },
  {
    "index": 6364,
    "date": "1999-02-26",
    "close": 1690.0,
    "open": 1666.0,
    "high": 1699.0,
    "low": 1656.0,
    "volume": 22702551.0,
    "rate": 1.81,
    "compare": 30,
    "rate_open": 0.36,
    "rate_high": 2.35,
    "rate_low": -0.24,
    "rate_volume": 5.95
  },
  {
    "index": 6363,
    "date": "1999-03-02",
    "close": 1660.0,
    "open": 1707.0,
    "high": 1715.0,
    "low": 1660.0,
    "volume": 21426684.0,
    "rate": 0.97,
    "compare": 16,
    "rate_open": 3.83,
    "rate_high": 4.32,
    "rate_low": 0.97,
    "rate_volume": 21.03
  },
  {
    "index": 6362,
    "date": "1999-03-03",
    "close": 1644.0,
    "open": 1666.0,
    "high": 1693.0,
    "low": 1639.0,
    "volume": 17703010.0,
    "rate": 1.54,
    "compare": 25,
    "rate_open": 2.9,
    "rate_high": 4.57,
    "rate_low": 1.24,
    "rate_volume": 58.95
  },
  {
    "index": 6361,
    "date": "1999-03-04",
    "close": 1619.0,
    "open": 1644.0,
    "high": 1644.0,
    "low": 1613.0,
    "volume": 11137194.0,
    "rate": -0.25,
    "compare": -4,
    "rate_open": 1.29,
    "rate_high": 1.29,
    "rate_low": -0.62,
    "rate_volume": -16.28
  },
  {
    "index": 6360,
    "date": "1999-03-05",
    "close": 1623.0,
    "open": 1607.0,
    "high": 1646.0,
    "low": 1599.0,
    "volume": 13303673.0,
    "rate": -4.7,
    "compare": -80,
    "rate_open": -5.64,
    "rate_high": -3.35,
    "rate_low": -6.11,
    "rate_volume": -38.76
  },
  {
    "index": 6359,
    "date": "1999-03-08",
    "close": 1703.0,
    "open": 1656.0,
    "high": 1719.0,
    "low": 1650.0,
    "volume": 21724031.0,
    "rate": -0.7,
    "compare": -12,
    "rate_open": -3.44,
    "rate_high": 0.23,
    "rate_low": -3.79,
    "rate_volume": -8.27
  },
  {
    "index": 6358,
    "date": "1999-03-09",
    "close": 1715.0,
    "open": 1703.0,
    "high": 1715.0,
    "low": 1688.0,
    "volume": 23681939.0,
    "rate": 2.69,
    "compare": 45,
    "rate_open": 1.98,
    "rate_high": 2.69,
    "rate_low": 1.08,
    "rate_volume": 48.77
  },
  {
    "index": 6357,
    "date": "1999-03-10",
    "close": 1670.0,
    "open": 1711.0,
    "high": 1711.0,
    "low": 1646.0,
    "volume": 15918929.0,
    "rate": -1.36,
    "compare": -23,
    "rate_open": 1.06,
    "rate_high": 1.06,
    "rate_low": -2.78,
    "rate_volume": -54.5
  },
  {
    "index": 6356,
    "date": "1999-03-11",
    "close": 1693.0,
    "open": 1656.0,
    "high": 1715.0,
    "low": 1646.0,
    "volume": 34989898.0,
    "rate": -1.51,
    "compare": -26,
    "rate_open": -3.66,
    "rate_high": -0.23,
    "rate_low": -4.25,
    "rate_volume": 96.03
  },
  {
    "index": 6355,
    "date": "1999-03-12",
    "close": 1719.0,
    "open": 1719.0,
    "high": 1719.0,
    "low": 1691.0,
    "volume": 17849490.0,
    "rate": 1.06,
    "compare": 18,
    "rate_open": 1.06,
    "rate_high": 1.06,
    "rate_low": -0.59,
    "rate_volume": -15.99
  },
  {
    "index": 6354,
    "date": "1999-03-15",
    "close": 1701.0,
    "open": 1719.0,
    "high": 1731.0,
    "low": 1691.0,
    "volume": 21246684.0,
    "rate": -0.47,
    "compare": -8,
    "rate_open": 0.59,
    "rate_high": 1.29,
    "rate_low": -1.05,
    "rate_volume": 39.87
  },
  {
    "index": 6353,
    "date": "1999-03-16",
    "close": 1709.0,
    "open": 1703.0,
    "high": 1719.0,
    "low": 1699.0,
    "volume": 15190204.0,
    "rate": -0.93,
    "compare": -16,
    "rate_open": -1.28,
    "rate_high": -0.35,
    "rate_low": -1.51,
    "rate_volume": -25.35
  },
  {
    "index": 6352,
    "date": "1999-03-17",
    "close": 1725.0,
    "open": 1754.0,
    "high": 1764.0,
    "low": 1715.0,
    "volume": 20348367.0,
    "rate": -0.81,
    "compare": -14,
    "rate_open": 0.86,
    "rate_high": 1.44,
    "rate_low": -1.38,
    "rate_volume": -34.28
  },
  {
    "index": 6351,
    "date": "1999-03-18",
    "close": 1739.0,
    "open": 1739.0,
    "high": 1803.0,
    "low": 1727.0,
    "volume": 30962959.0,
    "rate": -6.3,
    "compare": -117,
    "rate_open": -6.3,
    "rate_high": -2.86,
    "rate_low": -6.95,
    "rate_volume": -53.26
  },
  {
    "index": 6350,
    "date": "1999-03-19",
    "close": 1856.0,
    "open": 1764.0,
    "high": 1897.0,
    "low": 1762.0,
    "volume": 66246939.0,
    "rate": -4.82,
    "compare": -94,
    "rate_open": -9.54,
    "rate_high": -2.72,
    "rate_low": -9.64,
    "rate_volume": -17.6
  },
  {
    "index": 6349,
    "date": "1999-03-22",
    "close": 1950.0,
    "open": 1882.0,
    "high": 2029.0,
    "low": 1844.0,
    "volume": 80396582.0,
    "rate": 0.52,
    "compare": 10,
    "rate_open": -2.99,
    "rate_high": 4.59,
    "rate_low": -4.95,
    "rate_volume": 145.51
  },
  {
    "index": 6348,
    "date": "1999-03-23",
    "close": 1940.0,
    "open": 1960.0,
    "high": 1999.0,
    "low": 1927.0,
    "volume": 32746786.0,
    "rate": 2.37,
    "compare": 45,
    "rate_open": 3.43,
    "rate_high": 5.49,
    "rate_low": 1.69,
    "rate_volume": 10.51
  },
  {
    "index": 6347,
    "date": "1999-03-24",
    "close": 1895.0,
    "open": 1940.0,
    "high": 1940.0,
    "low": 1887.0,
    "volume": 29632449.0,
    "rate": 1.77,
    "compare": 33,
    "rate_open": 4.19,
    "rate_high": 4.19,
    "rate_low": 1.34,
    "rate_volume": -6.42
  },
  {
    "index": 6346,
    "date": "1999-03-25",
    "close": 1862.0,
    "open": 1897.0,
    "high": 1940.0,
    "low": 1844.0,
    "volume": 31664796.0,
    "rate": 2.14,
    "compare": 39,
    "rate_open": 4.06,
    "rate_high": 6.42,
    "rate_low": 1.15,
    "rate_volume": 31.59
  },
  {
    "index": 6345,
    "date": "1999-03-26",
    "close": 1823.0,
    "open": 1862.0,
    "high": 1899.0,
    "low": 1823.0,
    "volume": 24063776.0,
    "rate": 0.55,
    "compare": 10,
    "rate_open": 2.7,
    "rate_high": 4.74,
    "rate_low": 0.55,
    "rate_volume": -22.08
  },
  {
    "index": 6344,
    "date": "1999-03-29",
    "close": 1813.0,
    "open": 1739.0,
    "high": 1831.0,
    "low": 1739.0,
    "volume": 30883061.0,
    "rate": -2.63,
    "compare": -49,
    "rate_open": -6.61,
    "rate_high": -1.66,
    "rate_low": -6.61,
    "rate_volume": 18.7
  },
  {
    "index": 6343,
    "date": "1999-03-30",
    "close": 1862.0,
    "open": 1860.0,
    "high": 1886.0,
    "low": 1842.0,
    "volume": 26017296.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.11,
    "rate_high": 1.29,
    "rate_low": -1.07,
    "rate_volume": 58.76
  },
  {
    "index": 6342,
    "date": "1999-03-31",
    "close": 1862.0,
    "open": 1829.0,
    "high": 1866.0,
    "low": 1829.0,
    "volume": 16387857.0,
    "rate": -1.06,
    "compare": -20,
    "rate_open": -2.82,
    "rate_high": -0.85,
    "rate_low": -2.82,
    "rate_volume": -17.32
  },
  {
    "index": 6341,
    "date": "1999-04-01",
    "close": 1882.0,
    "open": 1864.0,
    "high": 1891.0,
    "low": 1842.0,
    "volume": 19821429.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.96,
    "rate_high": 0.48,
    "rate_low": -2.13,
    "rate_volume": 42.5
  },
  {
    "index": 6340,
    "date": "1999-04-02",
    "close": 1882.0,
    "open": 1882.0,
    "high": 1940.0,
    "low": 1868.0,
    "volume": 13910153.0,
    "rate": 1.07,
    "compare": 20,
    "rate_open": 1.07,
    "rate_high": 4.19,
    "rate_low": 0.32,
    "rate_volume": -46.39
  },
  {
    "index": 6339,
    "date": "1999-04-06",
    "close": 1862.0,
    "open": 1882.0,
    "high": 1931.0,
    "low": 1858.0,
    "volume": 25946888.0,
    "rate": -3.07,
    "compare": -59,
    "rate_open": -2.03,
    "rate_high": 0.52,
    "rate_low": -3.28,
    "rate_volume": -56.18
  },
  {
    "index": 6338,
    "date": "1999-04-07",
    "close": 1921.0,
    "open": 1862.0,
    "high": 1958.0,
    "low": 1846.0,
    "volume": 59213776.0,
    "rate": 0.84,
    "compare": 16,
    "rate_open": -2.26,
    "rate_high": 2.78,
    "rate_low": -3.1,
    "rate_volume": 151.2
  },
  {
    "index": 6337,
    "date": "1999-04-08",
    "close": 1905.0,
    "open": 1911.0,
    "high": 1938.0,
    "low": 1882.0,
    "volume": 23572347.0,
    "rate": -1.6,
    "compare": -31,
    "rate_open": -1.29,
    "rate_high": 0.1,
    "rate_low": -2.79,
    "rate_volume": -13.1
  },
  {
    "index": 6336,
    "date": "1999-04-09",
    "close": 1936.0,
    "open": 1936.0,
    "high": 1940.0,
    "low": 1870.0,
    "volume": 27126020.0,
    "rate": 3.2,
    "compare": 60,
    "rate_open": 3.2,
    "rate_high": 3.41,
    "rate_low": -0.32,
    "rate_volume": 0.54
  },
  {
    "index": 6335,
    "date": "1999-04-12",
    "close": 1876.0,
    "open": 1936.0,
    "high": 1936.0,
    "low": 1862.0,
    "volume": 26979592.0,
    "rate": 0.32,
    "compare": 6,
    "rate_open": 3.53,
    "rate_high": 3.53,
    "rate_low": -0.43,
    "rate_volume": 42.85
  },
  {
    "index": 6334,
    "date": "1999-04-13",
    "close": 1870.0,
    "open": 1878.0,
    "high": 1897.0,
    "low": 1866.0,
    "volume": 18886480.0,
    "rate": 1.52,
    "compare": 28,
    "rate_open": 1.95,
    "rate_high": 2.99,
    "rate_low": 1.3,
    "rate_volume": -31.58
  },
  {
    "index": 6333,
    "date": "1999-04-14",
    "close": 1842.0,
    "open": 1919.0,
    "high": 1919.0,
    "low": 1842.0,
    "volume": 27602551.0,
    "rate": -2.33,
    "compare": -44,
    "rate_open": 1.75,
    "rate_high": 1.75,
    "rate_low": -2.33,
    "rate_volume": 24.59
  },
  {
    "index": 6332,
    "date": "1999-04-15",
    "close": 1886.0,
    "open": 1862.0,
    "high": 1911.0,
    "low": 1862.0,
    "volume": 22154388.0,
    "rate": -3.78,
    "compare": -74,
    "rate_open": -5.0,
    "rate_high": -2.5,
    "rate_low": -5.0,
    "rate_volume": -63.19
  },
  {
    "index": 6331,
    "date": "1999-04-16",
    "close": 1960.0,
    "open": 1887.0,
    "high": 2117.0,
    "low": 1887.0,
    "volume": 60192806.0,
    "rate": -9.93,
    "compare": -216,
    "rate_open": -13.28,
    "rate_high": -2.71,
    "rate_low": -13.28,
    "rate_volume": -4.74
  },
  {
    "index": 6330,
    "date": "1999-04-19",
    "close": 2176.0,
    "open": 2068.0,
    "high": 2185.0,
    "low": 2019.0,
    "volume": 63185153.0,
    "rate": 3.77,
    "compare": 79,
    "rate_open": -1.38,
    "rate_high": 4.2,
    "rate_low": -3.72,
    "rate_volume": 68.39
  },
  {
    "index": 6329,
    "date": "1999-04-20",
    "close": 2097.0,
    "open": 2176.0,
    "high": 2234.0,
    "low": 2058.0,
    "volume": 37522041.0,
    "rate": 7.54,
    "compare": 147,
    "rate_open": 11.59,
    "rate_high": 14.56,
    "rate_low": 5.54,
    "rate_volume": 11.02
  },
  {
    "index": 6328,
    "date": "1999-04-21",
    "close": 1950.0,
    "open": 2058.0,
    "high": 2087.0,
    "low": 1950.0,
    "volume": 33799031.0,
    "rate": -0.31,
    "compare": -6,
    "rate_open": 5.21,
    "rate_high": 6.7,
    "rate_low": -0.31,
    "rate_volume": -28.63
  },
  {
    "index": 6327,
    "date": "1999-04-22",
    "close": 1956.0,
    "open": 1960.0,
    "high": 1980.0,
    "low": 1909.0,
    "volume": 47358469.0,
    "rate": -2.15,
    "compare": -43,
    "rate_open": -1.95,
    "rate_high": -0.95,
    "rate_low": -4.5,
    "rate_volume": 57.79
  },
  {
    "index": 6326,
    "date": "1999-04-23",
    "close": 1999.0,
    "open": 1956.0,
    "high": 2097.0,
    "low": 1944.0,
    "volume": 30014235.0,
    "rate": 0.96,
    "compare": 19,
    "rate_open": -1.21,
    "rate_high": 5.91,
    "rate_low": -1.82,
    "rate_volume": -37.53
  },
  {
    "index": 6325,
    "date": "1999-04-26",
    "close": 1980.0,
    "open": 1999.0,
    "high": 2038.0,
    "low": 1931.0,
    "volume": 48042500.0,
    "rate": 2.64,
    "compare": 51,
    "rate_open": 3.63,
    "rate_high": 5.65,
    "rate_low": 0.1,
    "rate_volume": -13.67
  },
  {
    "index": 6324,
    "date": "1999-04-27",
    "close": 1929.0,
    "open": 1980.0,
    "high": 2038.0,
    "low": 1911.0,
    "volume": 55652449.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.64,
    "rate_high": 5.65,
    "rate_low": -0.93,
    "rate_volume": 79.3
  },
  {
    "index": 6323,
    "date": "1999-04-28",
    "close": 1929.0,
    "open": 1921.0,
    "high": 1958.0,
    "low": 1913.0,
    "volume": 31039286.0,
    "rate": 5.81,
    "compare": 106,
    "rate_open": 5.38,
    "rate_high": 7.41,
    "rate_low": 4.94,
    "rate_volume": -17.74
  },
  {
    "index": 6322,
    "date": "1999-04-29",
    "close": 1823.0,
    "open": 1921.0,
    "high": 1921.0,
    "low": 1823.0,
    "volume": 37732296.0,
    "rate": 1.79,
    "compare": 32,
    "rate_open": 7.26,
    "rate_high": 7.26,
    "rate_low": 1.79,
    "rate_volume": -34.48
  },
  {
    "index": 6321,
    "date": "1999-04-30",
    "close": 1791.0,
    "open": 1821.0,
    "high": 1821.0,
    "low": 1760.0,
    "volume": 57587296.0,
    "rate": 0.17,
    "compare": 3,
    "rate_open": 1.85,
    "rate_high": 1.85,
    "rate_low": -1.57,
    "rate_volume": 159.01
  },
  {
    "index": 6320,
    "date": "1999-05-03",
    "close": 1788.0,
    "open": 1801.0,
    "high": 1803.0,
    "low": 1774.0,
    "volume": 22233929.0,
    "rate": 1.36,
    "compare": 24,
    "rate_open": 2.1,
    "rate_high": 2.21,
    "rate_low": 0.57,
    "rate_volume": -21.45
  },
  {
    "index": 6319,
    "date": "1999-05-04",
    "close": 1764.0,
    "open": 1793.0,
    "high": 1833.0,
    "low": 1764.0,
    "volume": 28304337.0,
    "rate": -3.02,
    "compare": -55,
    "rate_open": -1.43,
    "rate_high": 0.77,
    "rate_low": -3.02,
    "rate_volume": -50.78
  },
  {
    "index": 6318,
    "date": "1999-05-06",
    "close": 1819.0,
    "open": 1784.0,
    "high": 1882.0,
    "low": 1778.0,
    "volume": 57510153.0,
    "rate": -2.73,
    "compare": -51,
    "rate_open": -4.6,
    "rate_high": 0.64,
    "rate_low": -4.92,
    "rate_volume": 16.84
  },
  {
    "index": 6317,
    "date": "1999-05-07",
    "close": 1870.0,
    "open": 1858.0,
    "high": 1931.0,
    "low": 1848.0,
    "volume": 49221276.0,
    "rate": -2.76,
    "compare": -53,
    "rate_open": -3.38,
    "rate_high": 0.42,
    "rate_low": -3.9,
    "rate_volume": 91.1
  },
  {
    "index": 6316,
    "date": "1999-05-10",
    "close": 1923.0,
    "open": 1874.0,
    "high": 1931.0,
    "low": 1848.0,
    "volume": 25757245.0,
    "rate": 4.91,
    "compare": 90,
    "rate_open": 2.24,
    "rate_high": 5.35,
    "rate_low": 0.82,
    "rate_volume": -22.07
  },
  {
    "index": 6315,
    "date": "1999-05-11",
    "close": 1833.0,
    "open": 1921.0,
    "high": 1921.0,
    "low": 1831.0,
    "volume": 33050459.0,
    "rate": 1.1,
    "compare": 20,
    "rate_open": 5.96,
    "rate_high": 5.96,
    "rate_low": 0.99,
    "rate_volume": -31.26
  },
  {
    "index": 6314,
    "date": "1999-05-12",
    "close": 1813.0,
    "open": 1823.0,
    "high": 1831.0,
    "low": 1748.0,
    "volume": 48079388.0,
    "rate": 0.83,
    "compare": 15,
    "rate_open": 1.39,
    "rate_high": 1.84,
    "rate_low": -2.78,
    "rate_volume": 65.55
  },
  {
    "index": 6313,
    "date": "1999-05-13",
    "close": 1798.0,
    "open": 1840.0,
    "high": 1850.0,
    "low": 1794.0,
    "volume": 29041600.0,
    "rate": -4.36,
    "compare": -82,
    "rate_open": -2.13,
    "rate_high": -1.6,
    "rate_low": -4.57,
    "rate_volume": -28.86
  },
  {
    "index": 6312,
    "date": "1999-05-14",
    "close": 1880.0,
    "open": 1830.0,
    "high": 1930.0,
    "low": 1820.0,
    "volume": 40820350.0,
    "rate": 3.98,
    "compare": 72,
    "rate_open": 1.22,
    "rate_high": 6.75,
    "rate_low": 0.66,
    "rate_volume": 40.89
  },
  {
    "index": 6311,
    "date": "1999-05-17",
    "close": 1808.0,
    "open": 1840.0,
    "high": 1860.0,
    "low": 1808.0,
    "volume": 28973700.0,
    "rate": -1.2,
    "compare": -22,
    "rate_open": 0.55,
    "rate_high": 1.64,
    "rate_low": -1.2,
    "rate_volume": 60.99
  },
  {
    "index": 6310,
    "date": "1999-05-18",
    "close": 1830.0,
    "open": 1822.0,
    "high": 1858.0,
    "low": 1806.0,
    "volume": 17997450.0,
    "rate": 2.81,
    "compare": 50,
    "rate_open": 2.36,
    "rate_high": 4.38,
    "rate_low": 1.46,
    "rate_volume": -55.55
  },
  {
    "index": 6309,
    "date": "1999-05-19",
    "close": 1780.0,
    "open": 1848.0,
    "high": 1848.0,
    "low": 1774.0,
    "volume": 40493500.0,
    "rate": 5.7,
    "compare": 96,
    "rate_open": 9.74,
    "rate_high": 9.74,
    "rate_low": 5.34,
    "rate_volume": -29.67
  },
  {
    "index": 6308,
    "date": "1999-05-20",
    "close": 1684.0,
    "open": 1790.0,
    "high": 1798.0,
    "low": 1670.0,
    "volume": 57580500.0,
    "rate": -0.82,
    "compare": -14,
    "rate_open": 5.42,
    "rate_high": 5.89,
    "rate_low": -1.65,
    "rate_volume": -2.48
  },
  {
    "index": 6307,
    "date": "1999-05-21",
    "close": 1698.0,
    "open": 1674.0,
    "high": 1698.0,
    "low": 1578.0,
    "volume": 59043000.0,
    "rate": 4.43,
    "compare": 72,
    "rate_open": 2.95,
    "rate_high": 4.43,
    "rate_low": -2.95,
    "rate_volume": 42.81
  },
  {
    "index": 6306,
    "date": "1999-05-24",
    "close": 1626.0,
    "open": 1620.0,
    "high": 1668.0,
    "low": 1620.0,
    "volume": 41344500.0,
    "rate": -0.85,
    "compare": -14,
    "rate_open": -1.22,
    "rate_high": 1.71,
    "rate_low": -1.22,
    "rate_volume": 50.64
  },
  {
    "index": 6305,
    "date": "1999-05-25",
    "close": 1640.0,
    "open": 1606.0,
    "high": 1670.0,
    "low": 1602.0,
    "volume": 27445700.0,
    "rate": -1.09,
    "compare": -18,
    "rate_open": -3.14,
    "rate_high": 0.72,
    "rate_low": -3.38,
    "rate_volume": -26.62
  },
  {
    "index": 6304,
    "date": "1999-05-26",
    "close": 1658.0,
    "open": 1638.0,
    "high": 1672.0,
    "low": 1614.0,
    "volume": 37402950.0,
    "rate": -0.12,
    "compare": -2,
    "rate_open": -1.33,
    "rate_high": 0.72,
    "rate_low": -2.77,
    "rate_volume": -6.87
  },
  {
    "index": 6303,
    "date": "1999-05-27",
    "close": 1660.0,
    "open": 1660.0,
    "high": 1724.0,
    "low": 1658.0,
    "volume": 40160000.0,
    "rate": 0.61,
    "compare": 10,
    "rate_open": 0.61,
    "rate_high": 4.48,
    "rate_low": 0.48,
    "rate_volume": 48.97
  },
  {
    "index": 6302,
    "date": "1999-05-28",
    "close": 1650.0,
    "open": 1660.0,
    "high": 1680.0,
    "low": 1642.0,
    "volume": 26958050.0,
    "rate": -0.48,
    "compare": -8,
    "rate_open": 0.12,
    "rate_high": 1.33,
    "rate_low": -0.97,
    "rate_volume": 23.74
  },
  {
    "index": 6301,
    "date": "1999-05-31",
    "close": 1658.0,
    "open": 1646.0,
    "high": 1680.0,
    "low": 1644.0,
    "volume": 21785850.0,
    "rate": -2.81,
    "compare": -48,
    "rate_open": -3.52,
    "rate_high": -1.52,
    "rate_low": -3.63,
    "rate_volume": -54.71
  },
  {
    "index": 6300,
    "date": "1999-06-01",
    "close": 1706.0,
    "open": 1640.0,
    "high": 1726.0,
    "low": 1626.0,
    "volume": 48104650.0,
    "rate": -5.54,
    "compare": -100,
    "rate_open": -9.19,
    "rate_high": -4.43,
    "rate_low": -9.97,
    "rate_volume": -26.37
  },
  {
    "index": 6299,
    "date": "1999-06-02",
    "close": 1806.0,
    "open": 1734.0,
    "high": 1860.0,
    "low": 1730.0,
    "volume": 65329250.0,
    "rate": -0.77,
    "compare": -14,
    "rate_open": -4.73,
    "rate_high": 2.2,
    "rate_low": -4.95,
    "rate_volume": 31.32
  },
  {
    "index": 6298,
    "date": "1999-06-03",
    "close": 1820.0,
    "open": 1840.0,
    "high": 1846.0,
    "low": 1762.0,
    "volume": 49749100.0,
    "rate": -4.21,
    "compare": -80,
    "rate_open": -3.16,
    "rate_high": -2.84,
    "rate_low": -7.26,
    "rate_volume": -4.58
  },
  {
    "index": 6297,
    "date": "1999-06-04",
    "close": 1900.0,
    "open": 1820.0,
    "high": 1920.0,
    "low": 1820.0,
    "volume": 52134850.0,
    "rate": -6.86,
    "compare": -140,
    "rate_open": -10.78,
    "rate_high": -5.88,
    "rate_low": -10.78,
    "rate_volume": -9.78
  },
  {
    "index": 6296,
    "date": "1999-06-07",
    "close": 2040.0,
    "open": 1960.0,
    "high": 2040.0,
    "low": 1936.0,
    "volume": 57785350.0,
    "rate": 2.51,
    "compare": 50,
    "rate_open": -1.51,
    "rate_high": 2.51,
    "rate_low": -2.71,
    "rate_volume": 20.76
  },
  {
    "index": 6295,
    "date": "1999-06-08",
    "close": 1990.0,
    "open": 2040.0,
    "high": 2050.0,
    "low": 1962.0,
    "volume": 47852050.0,
    "rate": 8.74,
    "compare": 160,
    "rate_open": 11.48,
    "rate_high": 12.02,
    "rate_low": 7.21,
    "rate_volume": 31.7
  },
  {
    "index": 6294,
    "date": "1999-06-09",
    "close": 1830.0,
    "open": 1940.0,
    "high": 1960.0,
    "low": 1830.0,
    "volume": 36334850.0,
    "rate": -12.86,
    "compare": -270,
    "rate_open": -7.62,
    "rate_high": -6.67,
    "rate_low": -12.86,
    "rate_volume": -65.19
  },
  {
    "index": 6293,
    "date": "1999-06-10",
    "close": 2100.0,
    "open": 1868.0,
    "high": 2100.0,
    "low": 1862.0,
    "volume": 104380050.0,
    "rate": -3.67,
    "compare": -80,
    "rate_open": -14.31,
    "rate_high": -3.67,
    "rate_low": -14.59,
    "rate_volume": 6.0
  },
  {
    "index": 6292,
    "date": "1999-06-11",
    "close": 2180.0,
    "open": 2100.0,
    "high": 2310.0,
    "low": 2050.0,
    "volume": 98467450.0,
    "rate": 4.31,
    "compare": 90,
    "rate_open": 0.48,
    "rate_high": 10.53,
    "rate_low": -1.91,
    "rate_volume": 126.36
  },
  {
    "index": 6291,
    "date": "1999-06-14",
    "close": 2090.0,
    "open": 2120.0,
    "high": 2120.0,
    "low": 2000.0,
    "volume": 43500250.0,
    "rate": 1.46,
    "compare": 30,
    "rate_open": 2.91,
    "rate_high": 2.91,
    "rate_low": -2.91,
    "rate_volume": -21.26
  },
  {
    "index": 6290,
    "date": "1999-06-15",
    "close": 2060.0,
    "open": 2000.0,
    "high": 2170.0,
    "low": 2000.0,
    "volume": 55243050.0,
    "rate": -9.65,
    "compare": -220,
    "rate_open": -12.28,
    "rate_high": -4.82,
    "rate_low": -12.28,
    "rate_volume": -29.05
  },
  {
    "index": 6289,
    "date": "1999-06-16",
    "close": 2280.0,
    "open": 2080.0,
    "high": 2300.0,
    "low": 2080.0,
    "volume": 77865000.0,
    "rate": -0.87,
    "compare": -20,
    "rate_open": -9.57,
    "rate_high": 0.0,
    "rate_low": -9.57,
    "rate_volume": -32.07
  },
  {
    "index": 6288,
    "date": "1999-06-17",
    "close": 2300.0,
    "open": 2340.0,
    "high": 2590.0,
    "low": 2300.0,
    "volume": 114617250.0,
    "rate": -3.36,
    "compare": -80,
    "rate_open": -1.68,
    "rate_high": 8.82,
    "rate_low": -3.36,
    "rate_volume": 40.5
  },
  {
    "index": 6287,
    "date": "1999-06-18",
    "close": 2380.0,
    "open": 2360.0,
    "high": 2460.0,
    "low": 2320.0,
    "volume": 81575950.0,
    "rate": -7.75,
    "compare": -200,
    "rate_open": -8.53,
    "rate_high": -4.65,
    "rate_low": -10.08,
    "rate_volume": 43.6
  },
  {
    "index": 6286,
    "date": "1999-06-21",
    "close": 2580.0,
    "open": 2440.0,
    "high": 2580.0,
    "low": 2440.0,
    "volume": 56808050.0,
    "rate": 0.78,
    "compare": 20,
    "rate_open": -4.69,
    "rate_high": 0.78,
    "rate_low": -4.69,
    "rate_volume": 13.79
  },
  {
    "index": 6285,
    "date": "1999-06-22",
    "close": 2560.0,
    "open": 2550.0,
    "high": 2600.0,
    "low": 2480.0,
    "volume": 49923750.0,
    "rate": 3.23,
    "compare": 80,
    "rate_open": 2.82,
    "rate_high": 4.84,
    "rate_low": 0.0,
    "rate_volume": 4.42
  },
  {
    "index": 6284,
    "date": "1999-06-23",
    "close": 2480.0,
    "open": 2500.0,
    "high": 2590.0,
    "low": 2480.0,
    "volume": 47810600.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.81,
    "rate_high": 4.44,
    "rate_low": 0.0,
    "rate_volume": 12.17
  },
  {
    "index": 6283,
    "date": "1999-06-24",
    "close": 2480.0,
    "open": 2500.0,
    "high": 2560.0,
    "low": 2480.0,
    "volume": 42622050.0,
    "rate": -0.8,
    "compare": -20,
    "rate_open": 0.0,
    "rate_high": 2.4,
    "rate_low": -0.8,
    "rate_volume": 2.35
  },
  {
    "index": 6282,
    "date": "1999-06-25",
    "close": 2500.0,
    "open": 2400.0,
    "high": 2500.0,
    "low": 2380.0,
    "volume": 41643700.0,
    "rate": -4.58,
    "compare": -120,
    "rate_open": -8.4,
    "rate_high": -4.58,
    "rate_low": -9.16,
    "rate_volume": -31.53
  },
  {
    "index": 6281,
    "date": "1999-06-28",
    "close": 2620.0,
    "open": 2490.0,
    "high": 2680.0,
    "low": 2490.0,
    "volume": 60819000.0,
    "rate": 3.15,
    "compare": 80,
    "rate_open": -1.97,
    "rate_high": 5.51,
    "rate_low": -1.97,
    "rate_volume": 34.9
  },
  {
    "index": 6280,
    "date": "1999-06-29",
    "close": 2540.0,
    "open": 2600.0,
    "high": 2610.0,
    "low": 2540.0,
    "volume": 45085100.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.36,
    "rate_high": 2.76,
    "rate_low": 0.0,
    "rate_volume": -45.09
  },
  {
    "index": 6279,
    "date": "1999-06-30",
    "close": 2540.0,
    "open": 2540.0,
    "high": 2670.0,
    "low": 2440.0,
    "volume": 82113600.0,
    "rate": -4.51,
    "compare": -120,
    "rate_open": -4.51,
    "rate_high": 0.38,
    "rate_low": -8.27,
    "rate_volume": 54.24
  },
  {
    "index": 6278,
    "date": "1999-07-01",
    "close": 2660.0,
    "open": 2580.0,
    "high": 2680.0,
    "low": 2550.0,
    "volume": 53239250.0,
    "rate": -5.67,
    "compare": -160,
    "rate_open": -8.51,
    "rate_high": -4.96,
    "rate_low": -9.57,
    "rate_volume": -30.56
  },
  {
    "index": 6277,
    "date": "1999-07-02",
    "close": 2820.0,
    "open": 2660.0,
    "high": 2900.0,
    "low": 2610.0,
    "volume": 76665650.0,
    "rate": -6.62,
    "compare": -200,
    "rate_open": -11.92,
    "rate_high": -3.97,
    "rate_low": -13.58,
    "rate_volume": 24.93
  },
  {
    "index": 6276,
    "date": "1999-07-05",
    "close": 3020.0,
    "open": 2900.0,
    "high": 3030.0,
    "low": 2790.0,
    "volume": 61367500.0,
    "rate": -12.21,
    "compare": -420,
    "rate_open": -15.7,
    "rate_high": -11.92,
    "rate_low": -18.9,
    "rate_volume": -7.27
  },
  {
    "index": 6275,
    "date": "1999-07-06",
    "close": 3440.0,
    "open": 3000.0,
    "high": 3470.0,
    "low": 2970.0,
    "volume": 66175900.0,
    "rate": 6.5,
    "compare": 210,
    "rate_open": -7.12,
    "rate_high": 7.43,
    "rate_low": -8.05,
    "rate_volume": -37.47
  },
  {
    "index": 6274,
    "date": "1999-07-07",
    "close": 3230.0,
    "open": 3380.0,
    "high": 3400.0,
    "low": 3170.0,
    "volume": 105828050.0,
    "rate": 0.94,
    "compare": 30,
    "rate_open": 5.62,
    "rate_high": 6.25,
    "rate_low": -0.94,
    "rate_volume": 20.49
  },
  {
    "index": 6273,
    "date": "1999-07-08",
    "close": 3200.0,
    "open": 3250.0,
    "high": 3350.0,
    "low": 3030.0,
    "volume": 87834150.0,
    "rate": 1.91,
    "compare": 60,
    "rate_open": 3.5,
    "rate_high": 6.69,
    "rate_low": -3.5,
    "rate_volume": 26.07
  },
  {
    "index": 6272,
    "date": "1999-07-09",
    "close": 3140.0,
    "open": 3200.0,
    "high": 3200.0,
    "low": 3040.0,
    "volume": 69671250.0,
    "rate": 5.02,
    "compare": 150,
    "rate_open": 7.02,
    "rate_high": 7.02,
    "rate_low": 1.67,
    "rate_volume": 27.72
  },
  {
    "index": 6271,
    "date": "1999-07-12",
    "close": 2990.0,
    "open": 3120.0,
    "high": 3180.0,
    "low": 2990.0,
    "volume": 54549650.0,
    "rate": -4.47,
    "compare": -140,
    "rate_open": -0.32,
    "rate_high": 1.6,
    "rate_low": -4.47,
    "rate_volume": -32.98
  },
  {
    "index": 6270,
    "date": "1999-07-13",
    "close": 3130.0,
    "open": 2930.0,
    "high": 3250.0,
    "low": 2930.0,
    "volume": 81391650.0,
    "rate": -0.32,
    "compare": -10,
    "rate_open": -6.69,
    "rate_high": 3.5,
    "rate_low": -6.69,
    "rate_volume": 30.05
  },
  {
    "index": 6269,
    "date": "1999-07-14",
    "close": 3140.0,
    "open": 3150.0,
    "high": 3240.0,
    "low": 3100.0,
    "volume": 62585750.0,
    "rate": -6.55,
    "compare": -220,
    "rate_open": -6.25,
    "rate_high": -3.57,
    "rate_low": -7.74,
    "rate_volume": -13.54
  },
  {
    "index": 6268,
    "date": "1999-07-15",
    "close": 3360.0,
    "open": 3200.0,
    "high": 3390.0,
    "low": 3170.0,
    "volume": 72389400.0,
    "rate": -2.61,
    "compare": -90,
    "rate_open": -7.25,
    "rate_high": -1.74,
    "rate_low": -8.12,
    "rate_volume": 4.3
  },
  {
    "index": 6267,
    "date": "1999-07-16",
    "close": 3450.0,
    "open": 3380.0,
    "high": 3540.0,
    "low": 3380.0,
    "volume": 69408150.0,
    "rate": -0.29,
    "compare": -10,
    "rate_open": -2.31,
    "rate_high": 2.31,
    "rate_low": -2.31,
    "rate_volume": 20.85
  },
  {
    "index": 6266,
    "date": "1999-07-19",
    "close": 3460.0,
    "open": 3600.0,
    "high": 3620.0,
    "low": 3360.0,
    "volume": 57433900.0,
    "rate": 1.17,
    "compare": 40,
    "rate_open": 5.26,
    "rate_high": 5.85,
    "rate_low": -1.75,
    "rate_volume": 11.43
  },
  {
    "index": 6265,
    "date": "1999-07-20",
    "close": 3420.0,
    "open": 3460.0,
    "high": 3560.0,
    "low": 3420.0,
    "volume": 51544600.0,
    "rate": 2.7,
    "compare": 90,
    "rate_open": 3.9,
    "rate_high": 6.91,
    "rate_low": 2.7,
    "rate_volume": -13.12
  },
  {
    "index": 6264,
    "date": "1999-07-21",
    "close": 3330.0,
    "open": 3370.0,
    "high": 3380.0,
    "low": 3160.0,
    "volume": 59326650.0,
    "rate": -3.2,
    "compare": -110,
    "rate_open": -2.03,
    "rate_high": -1.74,
    "rate_low": -8.14,
    "rate_volume": 2.53
  },
  {
    "index": 6263,
    "date": "1999-07-22",
    "close": 3440.0,
    "open": 3290.0,
    "high": 3460.0,
    "low": 3280.0,
    "volume": 57865150.0,
    "rate": 10.26,
    "compare": 320,
    "rate_open": 5.45,
    "rate_high": 10.9,
    "rate_low": 5.13,
    "rate_volume": -1.98
  },
  {
    "index": 6262,
    "date": "1999-07-23",
    "close": 3120.0,
    "open": 3400.0,
    "high": 3400.0,
    "low": 3000.0,
    "volume": 59034250.0,
    "rate": -1.58,
    "compare": -50,
    "rate_open": 7.26,
    "rate_high": 7.26,
    "rate_low": -5.36,
    "rate_volume": -2.64
  },
  {
    "index": 6261,
    "date": "1999-07-26",
    "close": 3170.0,
    "open": 3120.0,
    "high": 3260.0,
    "low": 3060.0,
    "volume": 60638050.0,
    "rate": -5.93,
    "compare": -200,
    "rate_open": -7.42,
    "rate_high": -3.26,
    "rate_low": -9.2,
    "rate_volume": 33.2
  },
  {
    "index": 6260,
    "date": "1999-07-27",
    "close": 3370.0,
    "open": 3230.0,
    "high": 3400.0,
    "low": 3200.0,
    "volume": 45525600.0,
    "rate": -5.34,
    "compare": -190,
    "rate_open": -9.27,
    "rate_high": -4.49,
    "rate_low": -10.11,
    "rate_volume": -53.36
  },
  {
    "index": 6259,
    "date": "1999-07-28",
    "close": 3560.0,
    "open": 3410.0,
    "high": 3750.0,
    "low": 3390.0,
    "volume": 97607600.0,
    "rate": -9.64,
    "compare": -380,
    "rate_open": -13.45,
    "rate_high": -4.82,
    "rate_low": -13.96,
    "rate_volume": 17.47
  },
  {
    "index": 6258,
    "date": "1999-07-29",
    "close": 3940.0,
    "open": 3700.0,
    "high": 3960.0,
    "low": 3570.0,
    "volume": 83094450.0,
    "rate": 4.23,
    "compare": 160,
    "rate_open": -2.12,
    "rate_high": 4.76,
    "rate_low": -5.56,
    "rate_volume": -14.59
  },
  {
    "index": 6257,
    "date": "1999-07-30",
    "close": 3780.0,
    "open": 3940.0,
    "high": 4080.0,
    "low": 3740.0,
    "volume": 97290000.0,
    "rate": 0.8,
    "compare": 30,
    "rate_open": 5.07,
    "rate_high": 8.8,
    "rate_low": -0.27,
    "rate_volume": 68.4
  },
  {
    "index": 6256,
    "date": "1999-08-02",
    "close": 3750.0,
    "open": 3770.0,
    "high": 3860.0,
    "low": 3630.0,
    "volume": 57774000.0,
    "rate": -3.6,
    "compare": -140,
    "rate_open": -3.08,
    "rate_high": -0.77,
    "rate_low": -6.68,
    "rate_volume": 32.22
  },
  {
    "index": 6255,
    "date": "1999-08-03",
    "close": 3890.0,
    "open": 3800.0,
    "high": 3920.0,
    "low": 3730.0,
    "volume": 43695300.0,
    "rate": 2.37,
    "compare": 90,
    "rate_open": 0.0,
    "rate_high": 3.16,
    "rate_low": -1.84,
    "rate_volume": 29.79
  },
  {
    "index": 6254,
    "date": "1999-08-04",
    "close": 3800.0,
    "open": 3890.0,
    "high": 3920.0,
    "low": 3800.0,
    "volume": 33667400.0,
    "rate": 3.83,
    "compare": 140,
    "rate_open": 6.28,
    "rate_high": 7.1,
    "rate_low": 3.83,
    "rate_volume": -18.3
  },
  {
    "index": 6253,
    "date": "1999-08-05",
    "close": 3660.0,
    "open": 3720.0,
    "high": 3800.0,
    "low": 3620.0,
    "volume": 41210000.0,
    "rate": 3.39,
    "compare": 120,
    "rate_open": 5.08,
    "rate_high": 7.34,
    "rate_low": 2.26,
    "rate_volume": 9.43
  },
  {
    "index": 6252,
    "date": "1999-08-06",
    "close": 3540.0,
    "open": 3660.0,
    "high": 3740.0,
    "low": 3480.0,
    "volume": 37658500.0,
    "rate": -1.67,
    "compare": -60,
    "rate_open": 1.67,
    "rate_high": 3.89,
    "rate_low": -3.33,
    "rate_volume": -2.76
  },
  {
    "index": 6251,
    "date": "1999-08-09",
    "close": 3600.0,
    "open": 3540.0,
    "high": 3730.0,
    "low": 3490.0,
    "volume": 38727350.0,
    "rate": -10.0,
    "compare": -400,
    "rate_open": -11.5,
    "rate_high": -6.75,
    "rate_low": -12.75,
    "rate_volume": -30.14
  },
  {
    "index": 6250,
    "date": "1999-08-10",
    "close": 4000.0,
    "open": 3640.0,
    "high": 4000.0,
    "low": 3600.0,
    "volume": 55433650.0,
    "rate": 7.82,
    "compare": 290,
    "rate_open": -1.89,
    "rate_high": 7.82,
    "rate_low": -2.96,
    "rate_volume": 15.66
  },
  {
    "index": 6249,
    "date": "1999-08-11",
    "close": 3710.0,
    "open": 3900.0,
    "high": 3940.0,
    "low": 3700.0,
    "volume": 47926500.0,
    "rate": -2.37,
    "compare": -90,
    "rate_open": 2.63,
    "rate_high": 3.68,
    "rate_low": -2.63,
    "rate_volume": 29.52
  },
  {
    "index": 6248,
    "date": "1999-08-12",
    "close": 3800.0,
    "open": 3800.0,
    "high": 3860.0,
    "low": 3730.0,
    "volume": 37003450.0,
    "rate": 2.7,
    "compare": 100,
    "rate_open": 2.7,
    "rate_high": 4.32,
    "rate_low": 0.81,
    "rate_volume": 2.81
  },
  {
    "index": 6247,
    "date": "1999-08-13",
    "close": 3700.0,
    "open": 3700.0,
    "high": 3780.0,
    "low": 3610.0,
    "volume": 35992250.0,
    "rate": -2.63,
    "compare": -100,
    "rate_open": -2.63,
    "rate_high": -0.53,
    "rate_low": -5.0,
    "rate_volume": 2.8
  },
  {
    "index": 6246,
    "date": "1999-08-16",
    "close": 3800.0,
    "open": 3680.0,
    "high": 3890.0,
    "low": 3640.0,
    "volume": 35011000.0,
    "rate": 3.26,
    "compare": 120,
    "rate_open": 0.0,
    "rate_high": 5.71,
    "rate_low": -1.09,
    "rate_volume": -7.85
  },
  {
    "index": 6245,
    "date": "1999-08-17",
    "close": 3680.0,
    "open": 3820.0,
    "high": 3870.0,
    "low": 3660.0,
    "volume": 37991500.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 3.8,
    "rate_high": 5.16,
    "rate_low": -0.54,
    "rate_volume": 9.24
  },
  {
    "index": 6244,
    "date": "1999-08-18",
    "close": 3680.0,
    "open": 3600.0,
    "high": 3760.0,
    "low": 3540.0,
    "volume": 34778850.0,
    "rate": 3.37,
    "compare": 120,
    "rate_open": 1.12,
    "rate_high": 5.62,
    "rate_low": -0.56,
    "rate_volume": 36.48
  },
  {
    "index": 6243,
    "date": "1999-08-19",
    "close": 3560.0,
    "open": 3720.0,
    "high": 3760.0,
    "low": 3560.0,
    "volume": 25483050.0,
    "rate": 1.14,
    "compare": 40,
    "rate_open": 5.68,
    "rate_high": 6.82,
    "rate_low": 1.14,
    "rate_volume": -3.72
  },
  {
    "index": 6242,
    "date": "1999-08-20",
    "close": 3520.0,
    "open": 3560.0,
    "high": 3560.0,
    "low": 3460.0,
    "volume": 26466650.0,
    "rate": -4.86,
    "compare": -180,
    "rate_open": -3.78,
    "rate_high": -3.78,
    "rate_low": -6.49,
    "rate_volume": -21.52
  },
  {
    "index": 6241,
    "date": "1999-08-23",
    "close": 3700.0,
    "open": 3590.0,
    "high": 3740.0,
    "low": 3560.0,
    "volume": 33724100.0,
    "rate": -3.9,
    "compare": -150,
    "rate_open": -6.75,
    "rate_high": -2.86,
    "rate_low": -7.53,
    "rate_volume": -15.08
  },
  {
    "index": 6240,
    "date": "1999-08-24",
    "close": 3850.0,
    "open": 3800.0,
    "high": 3880.0,
    "low": 3730.0,
    "volume": 39711300.0,
    "rate": -3.51,
    "compare": -140,
    "rate_open": -4.76,
    "rate_high": -2.76,
    "rate_low": -6.52,
    "rate_volume": -29.52
  },
  {
    "index": 6239,
    "date": "1999-08-25",
    "close": 3990.0,
    "open": 3850.0,
    "high": 4050.0,
    "low": 3850.0,
    "volume": 56347850.0,
    "rate": -5.9,
    "compare": -250,
    "rate_open": -9.2,
    "rate_high": -4.48,
    "rate_low": -9.2,
    "rate_volume": -21.17
  },
  {
    "index": 6238,
    "date": "1999-08-26",
    "close": 4240.0,
    "open": 4040.0,
    "high": 4350.0,
    "low": 3970.0,
    "volume": 71484700.0,
    "rate": -5.36,
    "compare": -240,
    "rate_open": -9.82,
    "rate_high": -2.9,
    "rate_low": -11.38,
    "rate_volume": 10.08
  },
  {
    "index": 6237,
    "date": "1999-08-27",
    "close": 4480.0,
    "open": 4300.0,
    "high": 4660.0,
    "low": 4220.0,
    "volume": 64941300.0,
    "rate": 3.23,
    "compare": 140,
    "rate_open": -0.92,
    "rate_high": 7.37,
    "rate_low": -2.76,
    "rate_volume": 47.74
  },
  {
    "index": 6236,
    "date": "1999-08-30",
    "close": 4340.0,
    "open": 4520.0,
    "high": 4620.0,
    "low": 4340.0,
    "volume": 43956450.0,
    "rate": -3.12,
    "compare": -140,
    "rate_open": 0.89,
    "rate_high": 3.12,
    "rate_low": -3.12,
    "rate_volume": -19.05
  },
  {
    "index": 6235,
    "date": "1999-08-31",
    "close": 4480.0,
    "open": 4260.0,
    "high": 4490.0,
    "low": 4260.0,
    "volume": 54301200.0,
    "rate": 2.52,
    "compare": 110,
    "rate_open": -2.52,
    "rate_high": 2.75,
    "rate_low": -2.52,
    "rate_volume": -27.91
  },
  {
    "index": 6234,
    "date": "1999-09-01",
    "close": 4370.0,
    "open": 4600.0,
    "high": 4680.0,
    "low": 4360.0,
    "volume": 75326800.0,
    "rate": -2.89,
    "compare": -130,
    "rate_open": 2.22,
    "rate_high": 4.0,
    "rate_low": -3.11,
    "rate_volume": 26.73
  },
  {
    "index": 6233,
    "date": "1999-09-02",
    "close": 4500.0,
    "open": 4290.0,
    "high": 4560.0,
    "low": 4270.0,
    "volume": 59439100.0,
    "rate": -6.64,
    "compare": -320,
    "rate_open": -11.0,
    "rate_high": -5.39,
    "rate_low": -11.41,
    "rate_volume": -34.68
  },
  {
    "index": 6232,
    "date": "1999-09-03",
    "close": 4820.0,
    "open": 4560.0,
    "high": 4890.0,
    "low": 4460.0,
    "volume": 90999000.0,
    "rate": -1.63,
    "compare": -80,
    "rate_open": -6.94,
    "rate_high": -0.2,
    "rate_low": -8.98,
    "rate_volume": 35.53
  },
  {
    "index": 6231,
    "date": "1999-09-06",
    "close": 4900.0,
    "open": 4980.0,
    "high": 5040.0,
    "low": 4820.0,
    "volume": 67145350.0,
    "rate": 1.66,
    "compare": 80,
    "rate_open": 3.32,
    "rate_high": 4.56,
    "rate_low": 0.0,
    "rate_volume": 41.59
  },
  {
    "index": 6230,
    "date": "1999-09-07",
    "close": 4820.0,
    "open": 4900.0,
    "high": 4960.0,
    "low": 4800.0,
    "volume": 47420750.0,
    "rate": 1.26,
    "compare": 60,
    "rate_open": 2.94,
    "rate_high": 4.2,
    "rate_low": 0.84,
    "rate_volume": -25.88
  },
  {
    "index": 6229,
    "date": "1999-09-08",
    "close": 4760.0,
    "open": 4780.0,
    "high": 4890.0,
    "low": 4700.0,
    "volume": 63976400.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.42,
    "rate_high": 2.73,
    "rate_low": -1.26,
    "rate_volume": 16.97
  },
  {
    "index": 6228,
    "date": "1999-09-09",
    "close": 4760.0,
    "open": 4760.0,
    "high": 4820.0,
    "low": 4620.0,
    "volume": 54693900.0,
    "rate": 2.81,
    "compare": 130,
    "rate_open": 2.81,
    "rate_high": 4.1,
    "rate_low": -0.22,
    "rate_volume": -11.15
  },
  {
    "index": 6227,
    "date": "1999-09-10",
    "close": 4630.0,
    "open": 4700.0,
    "high": 4790.0,
    "low": 4630.0,
    "volume": 61554200.0,
    "rate": -7.4,
    "compare": -370,
    "rate_open": -6.0,
    "rate_high": -4.2,
    "rate_low": -7.4,
    "rate_volume": -19.6
  },
  {
    "index": 6226,
    "date": "1999-09-13",
    "close": 5000.0,
    "open": 4800.0,
    "high": 5030.0,
    "low": 4720.0,
    "volume": 76563550.0,
    "rate": 5.49,
    "compare": 260,
    "rate_open": 1.27,
    "rate_high": 6.12,
    "rate_low": -0.42,
    "rate_volume": 39.68
  },
  {
    "index": 6225,
    "date": "1999-09-14",
    "close": 4740.0,
    "open": 4900.0,
    "high": 4970.0,
    "low": 4720.0,
    "volume": 54814100.0,
    "rate": 1.72,
    "compare": 80,
    "rate_open": 5.15,
    "rate_high": 6.65,
    "rate_low": 1.29,
    "rate_volume": 54.46
  },
  {
    "index": 6224,
    "date": "1999-09-15",
    "close": 4660.0,
    "open": 4780.0,
    "high": 4810.0,
    "low": 4660.0,
    "volume": 35488200.0,
    "rate": 6.88,
    "compare": 300,
    "rate_open": 9.63,
    "rate_high": 10.32,
    "rate_low": 6.88,
    "rate_volume": -37.02
  },
  {
    "index": 6223,
    "date": "1999-09-16",
    "close": 4360.0,
    "open": 4580.0,
    "high": 4600.0,
    "low": 4330.0,
    "volume": 56352750.0,
    "rate": -0.23,
    "compare": -10,
    "rate_open": 4.81,
    "rate_high": 5.26,
    "rate_low": -0.92,
    "rate_volume": -11.81
  },
  {
    "index": 6222,
    "date": "1999-09-17",
    "close": 4370.0,
    "open": 4260.0,
    "high": 4410.0,
    "low": 4160.0,
    "volume": 63902750.0,
    "rate": -1.13,
    "compare": -50,
    "rate_open": -3.62,
    "rate_high": -0.23,
    "rate_low": -5.88,
    "rate_volume": 94.41
  },
  {
    "index": 6221,
    "date": "1999-09-20",
    "close": 4420.0,
    "open": 4390.0,
    "high": 4480.0,
    "low": 4340.0,
    "volume": 32870150.0,
    "rate": -7.92,
    "compare": -380,
    "rate_open": -8.54,
    "rate_high": -6.67,
    "rate_low": -9.58,
    "rate_volume": -57.25
  },
  {
    "index": 6220,
    "date": "1999-09-21",
    "close": 4800.0,
    "open": 4630.0,
    "high": 4900.0,
    "low": 4500.0,
    "volume": 76888350.0,
    "rate": 1.91,
    "compare": 90,
    "rate_open": -1.7,
    "rate_high": 4.03,
    "rate_low": -4.46,
    "rate_volume": 8.79
  },
  {
    "index": 6219,
    "date": "1999-09-22",
    "close": 4710.0,
    "open": 4810.0,
    "high": 5030.0,
    "low": 4700.0,
    "volume": 70677350.0,
    "rate": 7.05,
    "compare": 310,
    "rate_open": 9.32,
    "rate_high": 14.32,
    "rate_low": 6.82,
    "rate_volume": 42.5
  },
  {
    "index": 6218,
    "date": "1999-09-27",
    "close": 4400.0,
    "open": 4760.0,
    "high": 4790.0,
    "low": 4400.0,
    "volume": 49599550.0,
    "rate": 1.15,
    "compare": 50,
    "rate_open": 9.43,
    "rate_high": 10.11,
    "rate_low": 1.15,
    "rate_volume": 15.72
  },
  {
    "index": 6217,
    "date": "1999-09-28",
    "close": 4350.0,
    "open": 4420.0,
    "high": 4500.0,
    "low": 4300.0,
    "volume": 42863350.0,
    "rate": 5.58,
    "compare": 230,
    "rate_open": 7.28,
    "rate_high": 9.22,
    "rate_low": 4.37,
    "rate_volume": 10.17
  },
  {
    "index": 6216,
    "date": "1999-09-29",
    "close": 4120.0,
    "open": 4340.0,
    "high": 4340.0,
    "low": 4120.0,
    "volume": 38907100.0,
    "rate": 4.57,
    "compare": 180,
    "rate_open": 10.15,
    "rate_high": 10.15,
    "rate_low": 4.57,
    "rate_volume": -52.92
  },
  {
    "index": 6215,
    "date": "1999-09-30",
    "close": 3940.0,
    "open": 4020.0,
    "high": 4180.0,
    "low": 3940.0,
    "volume": 82641200.0,
    "rate": 0.25,
    "compare": 10,
    "rate_open": 2.29,
    "rate_high": 6.36,
    "rate_low": 0.25,
    "rate_volume": 13.45
  },
  {
    "index": 6214,
    "date": "1999-10-01",
    "close": 3930.0,
    "open": 3940.0,
    "high": 4000.0,
    "low": 3740.0,
    "volume": 72845800.0,
    "rate": 3.42,
    "compare": 130,
    "rate_open": 3.68,
    "rate_high": 5.26,
    "rate_low": -1.58,
    "rate_volume": 81.9
  },
  {
    "index": 6213,
    "date": "1999-10-04",
    "close": 3800.0,
    "open": 3960.0,
    "high": 4040.0,
    "low": 3800.0,
    "volume": 40047850.0,
    "rate": -1.04,
    "compare": -40,
    "rate_open": 3.12,
    "rate_high": 5.21,
    "rate_low": -1.04,
    "rate_volume": -37.81
  },
  {
    "index": 6212,
    "date": "1999-10-05",
    "close": 3840.0,
    "open": 3900.0,
    "high": 3980.0,
    "low": 3820.0,
    "volume": 64399350.0,
    "rate": -8.13,
    "compare": -340,
    "rate_open": -6.7,
    "rate_high": -4.78,
    "rate_low": -8.61,
    "rate_volume": -6.59
  },
  {
    "index": 6211,
    "date": "1999-10-06",
    "close": 4180.0,
    "open": 3900.0,
    "high": 4260.0,
    "low": 3870.0,
    "volume": 68940700.0,
    "rate": 0.48,
    "compare": 20,
    "rate_open": -6.25,
    "rate_high": 2.4,
    "rate_low": -6.97,
    "rate_volume": 70.15
  },
  {
    "index": 6210,
    "date": "1999-10-07",
    "close": 4160.0,
    "open": 4200.0,
    "high": 4230.0,
    "low": 4040.0,
    "volume": 40518250.0,
    "rate": 4.0,
    "compare": 160,
    "rate_open": 5.0,
    "rate_high": 5.75,
    "rate_low": 1.0,
    "rate_volume": -2.9
  },
  {
    "index": 6209,
    "date": "1999-10-08",
    "close": 4000.0,
    "open": 4080.0,
    "high": 4090.0,
    "low": 3970.0,
    "volume": 41727650.0,
    "rate": 2.56,
    "compare": 100,
    "rate_open": 4.62,
    "rate_high": 4.87,
    "rate_low": 1.79,
    "rate_volume": 35.34
  },
  {
    "index": 6208,
    "date": "1999-10-11",
    "close": 3900.0,
    "open": 3960.0,
    "high": 4010.0,
    "low": 3900.0,
    "volume": 30831700.0,
    "rate": -4.18,
    "compare": -170,
    "rate_open": -2.7,
    "rate_high": -1.47,
    "rate_low": -4.18,
    "rate_volume": -22.17
  },
  {
    "index": 6207,
    "date": "1999-10-12",
    "close": 4070.0,
    "open": 3900.0,
    "high": 4070.0,
    "low": 3900.0,
    "volume": 39616600.0,
    "rate": -2.16,
    "compare": -90,
    "rate_open": -6.25,
    "rate_high": -2.16,
    "rate_low": -6.25,
    "rate_volume": 21.71
  },
  {
    "index": 6206,
    "date": "1999-10-13",
    "close": 4160.0,
    "open": 4000.0,
    "high": 4190.0,
    "low": 3980.0,
    "volume": 32548700.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -3.85,
    "rate_high": 0.72,
    "rate_low": -4.33,
    "rate_volume": -8.96
  },
  {
    "index": 6205,
    "date": "1999-10-14",
    "close": 4160.0,
    "open": 4120.0,
    "high": 4220.0,
    "low": 4080.0,
    "volume": 35753550.0,
    "rate": 2.21,
    "compare": 90,
    "rate_open": 1.23,
    "rate_high": 3.69,
    "rate_low": 0.25,
    "rate_volume": 57.99
  },
  {
    "index": 6204,
    "date": "1999-10-15",
    "close": 4070.0,
    "open": 4200.0,
    "high": 4210.0,
    "low": 4030.0,
    "volume": 22629750.0,
    "rate": 5.17,
    "compare": 200,
    "rate_open": 8.53,
    "rate_high": 8.79,
    "rate_low": 4.13,
    "rate_volume": -24.99
  },
  {
    "index": 6203,
    "date": "1999-10-18",
    "close": 3870.0,
    "open": 3900.0,
    "high": 3980.0,
    "low": 3840.0,
    "volume": 30170400.0,
    "rate": 5.16,
    "compare": 190,
    "rate_open": 5.98,
    "rate_high": 8.15,
    "rate_low": 4.35,
    "rate_volume": -46.71
  },
  {
    "index": 6202,
    "date": "1999-10-19",
    "close": 3680.0,
    "open": 3890.0,
    "high": 3900.0,
    "low": 3660.0,
    "volume": 56618400.0,
    "rate": 1.1,
    "compare": 40,
    "rate_open": 6.87,
    "rate_high": 7.14,
    "rate_low": 0.55,
    "rate_volume": 18.32
  },
  {
    "index": 6201,
    "date": "1999-10-20",
    "close": 3640.0,
    "open": 3720.0,
    "high": 3770.0,
    "low": 3610.0,
    "volume": 47853800.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.2,
    "rate_high": 3.57,
    "rate_low": -0.82,
    "rate_volume": 11.31
  },
  {
    "index": 6200,
    "date": "1999-10-21",
    "close": 3640.0,
    "open": 3700.0,
    "high": 3790.0,
    "low": 3620.0,
    "volume": 42991550.0,
    "rate": -2.67,
    "compare": -100,
    "rate_open": -1.07,
    "rate_high": 1.34,
    "rate_low": -3.21,
    "rate_volume": 11.5
  },
  {
    "index": 6199,
    "date": "1999-10-22",
    "close": 3740.0,
    "open": 3600.0,
    "high": 3770.0,
    "low": 3570.0,
    "volume": 38559150.0,
    "rate": 4.18,
    "compare": 150,
    "rate_open": 0.28,
    "rate_high": 5.01,
    "rate_low": -0.56,
    "rate_volume": 37.39
  },
  {
    "index": 6198,
    "date": "1999-10-25",
    "close": 3590.0,
    "open": 3710.0,
    "high": 3720.0,
    "low": 3580.0,
    "volume": 28065650.0,
    "rate": -1.37,
    "compare": -50,
    "rate_open": 1.92,
    "rate_high": 2.2,
    "rate_low": -1.65,
    "rate_volume": 16.9
  },
  {
    "index": 6197,
    "date": "1999-10-26",
    "close": 3640.0,
    "open": 3530.0,
    "high": 3690.0,
    "low": 3510.0,
    "volume": 24007450.0,
    "rate": -0.27,
    "compare": -10,
    "rate_open": -3.29,
    "rate_high": 1.1,
    "rate_low": -3.84,
    "rate_volume": 48.67
  },
  {
    "index": 6196,
    "date": "1999-10-27",
    "close": 3650.0,
    "open": 3660.0,
    "high": 3720.0,
    "low": 3620.0,
    "volume": 16148300.0,
    "rate": -5.93,
    "compare": -230,
    "rate_open": -5.67,
    "rate_high": -4.12,
    "rate_low": -6.7,
    "rate_volume": -60.01
  },
  {
    "index": 6195,
    "date": "1999-10-28",
    "close": 3880.0,
    "open": 3720.0,
    "high": 3890.0,
    "low": 3680.0,
    "volume": 40385850.0,
    "rate": -3.0,
    "compare": -120,
    "rate_open": -7.0,
    "rate_high": -2.75,
    "rate_low": -8.0,
    "rate_volume": -23.58
  },
  {
    "index": 6194,
    "date": "1999-10-29",
    "close": 4000.0,
    "open": 3990.0,
    "high": 4100.0,
    "low": 3950.0,
    "volume": 52845350.0,
    "rate": -3.85,
    "compare": -160,
    "rate_open": -4.09,
    "rate_high": -1.44,
    "rate_low": -5.05,
    "rate_volume": 72.34
  },
  {
    "index": 6193,
    "date": "1999-11-01",
    "close": 4160.0,
    "open": 4200.0,
    "high": 4280.0,
    "low": 4100.0,
    "volume": 30663600.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.96,
    "rate_high": 2.88,
    "rate_low": -1.44,
    "rate_volume": -4.86
  },
  {
    "index": 6192,
    "date": "1999-11-02",
    "close": 4160.0,
    "open": 4140.0,
    "high": 4180.0,
    "low": 4100.0,
    "volume": 32229600.0,
    "rate": -1.89,
    "compare": -80,
    "rate_open": -2.36,
    "rate_high": -1.42,
    "rate_low": -3.3,
    "rate_volume": -21.86
  },
  {
    "index": 6191,
    "date": "1999-11-03",
    "close": 4240.0,
    "open": 4200.0,
    "high": 4380.0,
    "low": 4180.0,
    "volume": 41245800.0,
    "rate": -3.2,
    "compare": -140,
    "rate_open": -4.11,
    "rate_high": 0.0,
    "rate_low": -4.57,
    "rate_volume": 27.34
  },
  {
    "index": 6190,
    "date": "1999-11-04",
    "close": 4380.0,
    "open": 4360.0,
    "high": 4440.0,
    "low": 4300.0,
    "volume": 32390850.0,
    "rate": 1.39,
    "compare": 60,
    "rate_open": 0.93,
    "rate_high": 2.78,
    "rate_low": -0.46,
    "rate_volume": 6.24
  },
  {
    "index": 6189,
    "date": "1999-11-05",
    "close": 4320.0,
    "open": 4440.0,
    "high": 4490.0,
    "low": 4320.0,
    "volume": 30489200.0,
    "rate": 2.86,
    "compare": 120,
    "rate_open": 5.71,
    "rate_high": 6.9,
    "rate_low": 2.86,
    "rate_volume": -0.39
  },
  {
    "index": 6188,
    "date": "1999-11-08",
    "close": 4200.0,
    "open": 4340.0,
    "high": 4350.0,
    "low": 4190.0,
    "volume": 30608450.0,
    "rate": -5.19,
    "compare": -230,
    "rate_open": -2.03,
    "rate_high": -1.81,
    "rate_low": -5.42,
    "rate_volume": -35.36
  },
  {
    "index": 6187,
    "date": "1999-11-09",
    "close": 4430.0,
    "open": 4220.0,
    "high": 4460.0,
    "low": 4170.0,
    "volume": 47353050.0,
    "rate": 2.55,
    "compare": 110,
    "rate_open": -2.31,
    "rate_high": 3.24,
    "rate_low": -3.47,
    "rate_volume": 33.81
  },
  {
    "index": 6186,
    "date": "1999-11-10",
    "close": 4320.0,
    "open": 4400.0,
    "high": 4420.0,
    "low": 4300.0,
    "volume": 35388050.0,
    "rate": -0.23,
    "compare": -10,
    "rate_open": 1.62,
    "rate_high": 2.08,
    "rate_low": -0.69,
    "rate_volume": -5.33
  },
  {
    "index": 6185,
    "date": "1999-11-11",
    "close": 4330.0,
    "open": 4390.0,
    "high": 4480.0,
    "low": 4320.0,
    "volume": 37381100.0,
    "rate": -5.87,
    "compare": -270,
    "rate_open": -4.57,
    "rate_high": -2.61,
    "rate_low": -6.09,
    "rate_volume": -37.16
  },
  {
    "index": 6184,
    "date": "1999-11-12",
    "close": 4600.0,
    "open": 4440.0,
    "high": 4750.0,
    "low": 4420.0,
    "volume": 59484750.0,
    "rate": 1.32,
    "compare": 60,
    "rate_open": -2.2,
    "rate_high": 4.63,
    "rate_low": -2.64,
    "rate_volume": 73.04
  },
  {
    "index": 6183,
    "date": "1999-11-15",
    "close": 4540.0,
    "open": 4800.0,
    "high": 4800.0,
    "low": 4510.0,
    "volume": 34376200.0,
    "rate": -3.4,
    "compare": -160,
    "rate_open": 2.13,
    "rate_high": 2.13,
    "rate_low": -4.04,
    "rate_volume": -6.8
  },
  {
    "index": 6182,
    "date": "1999-11-16",
    "close": 4700.0,
    "open": 4500.0,
    "high": 4700.0,
    "low": 4460.0,
    "volume": 36883350.0,
    "rate": 3.98,
    "compare": 180,
    "rate_open": -0.44,
    "rate_high": 3.98,
    "rate_low": -1.33,
    "rate_volume": -13.97
  },
  {
    "index": 6181,
    "date": "1999-11-17",
    "close": 4520.0,
    "open": 4780.0,
    "high": 4840.0,
    "low": 4500.0,
    "volume": 42874600.0,
    "rate": -0.66,
    "compare": -30,
    "rate_open": 5.05,
    "rate_high": 6.37,
    "rate_low": -1.1,
    "rate_volume": 30.85
  },
  {
    "index": 6180,
    "date": "1999-11-18",
    "close": 4550.0,
    "open": 4480.0,
    "high": 4580.0,
    "low": 4420.0,
    "volume": 32765500.0,
    "rate": -1.94,
    "compare": -90,
    "rate_open": -3.45,
    "rate_high": -1.29,
    "rate_low": -4.74,
    "rate_volume": -4.04
  },
  {
    "index": 6179,
    "date": "1999-11-19",
    "close": 4640.0,
    "open": 4630.0,
    "high": 4720.0,
    "low": 4550.0,
    "volume": 34145000.0,
    "rate": 2.65,
    "compare": 120,
    "rate_open": 2.43,
    "rate_high": 4.42,
    "rate_low": 0.66,
    "rate_volume": 18.23
  },
  {
    "index": 6178,
    "date": "1999-11-22",
    "close": 4520.0,
    "open": 4640.0,
    "high": 4640.0,
    "low": 4500.0,
    "volume": 28879550.0,
    "rate": 1.8,
    "compare": 80,
    "rate_open": 4.5,
    "rate_high": 4.5,
    "rate_low": 1.35,
    "rate_volume": 1.0
  },
  {
    "index": 6177,
    "date": "1999-11-23",
    "close": 4440.0,
    "open": 4520.0,
    "high": 4600.0,
    "low": 4440.0,
    "volume": 28594650.0,
    "rate": -1.99,
    "compare": -90,
    "rate_open": -0.22,
    "rate_high": 1.55,
    "rate_low": -1.99,
    "rate_volume": 13.97
  },
  {
    "index": 6176,
    "date": "1999-11-24",
    "close": 4530.0,
    "open": 4460.0,
    "high": 4540.0,
    "low": 4400.0,
    "volume": 25088650.0,
    "rate": 1.8,
    "compare": 80,
    "rate_open": 0.22,
    "rate_high": 2.02,
    "rate_low": -1.12,
    "rate_volume": -14.73
  },
  {
    "index": 6175,
    "date": "1999-11-25",
    "close": 4450.0,
    "open": 4600.0,
    "high": 4600.0,
    "low": 4450.0,
    "volume": 29422150.0,
    "rate": -1.55,
    "compare": -70,
    "rate_open": 1.77,
    "rate_high": 1.77,
    "rate_low": -1.55,
    "rate_volume": -33.16
  },
  {
    "index": 6174,
    "date": "1999-11-26",
    "close": 4520.0,
    "open": 4520.0,
    "high": 4650.0,
    "low": 4420.0,
    "volume": 44015950.0,
    "rate": -5.04,
    "compare": -240,
    "rate_open": -5.04,
    "rate_high": -2.31,
    "rate_low": -7.14,
    "rate_volume": 17.7
  },
  {
    "index": 6173,
    "date": "1999-11-29",
    "close": 4760.0,
    "open": 4600.0,
    "high": 4760.0,
    "low": 4530.0,
    "volume": 37396350.0,
    "rate": -0.83,
    "compare": -40,
    "rate_open": -4.17,
    "rate_high": -0.83,
    "rate_low": -5.62,
    "rate_volume": -22.05
  },
  {
    "index": 6172,
    "date": "1999-11-30",
    "close": 4800.0,
    "open": 4760.0,
    "high": 4900.0,
    "low": 4700.0,
    "volume": 47977150.0,
    "rate": -5.88,
    "compare": -300,
    "rate_open": -6.67,
    "rate_high": -3.92,
    "rate_low": -7.84,
    "rate_volume": -33.2
  },
  {
    "index": 6171,
    "date": "1999-12-01",
    "close": 5100.0,
    "open": 4750.0,
    "high": 5100.0,
    "low": 4740.0,
    "volume": 71817400.0,
    "rate": 2.0,
    "compare": 100,
    "rate_open": -5.0,
    "rate_high": 2.0,
    "rate_low": -5.2,
    "rate_volume": 34.57
  },
  {
    "index": 6170,
    "date": "1999-12-02",
    "close": 5000.0,
    "open": 5160.0,
    "high": 5270.0,
    "low": 4940.0,
    "volume": 53369700.0,
    "rate": -2.34,
    "compare": -120,
    "rate_open": 0.78,
    "rate_high": 2.93,
    "rate_low": -3.52,
    "rate_volume": 19.57
  },
  {
    "index": 6169,
    "date": "1999-12-03",
    "close": 5120.0,
    "open": 5060.0,
    "high": 5200.0,
    "low": 5020.0,
    "volume": 44634500.0,
    "rate": -6.91,
    "compare": -380,
    "rate_open": -8.0,
    "rate_high": -5.45,
    "rate_low": -8.73,
    "rate_volume": -18.61
  },
  {
    "index": 6168,
    "date": "1999-12-06",
    "close": 5500.0,
    "open": 5180.0,
    "high": 5500.0,
    "low": 5170.0,
    "volume": 54841050.0,
    "rate": -1.26,
    "compare": -70,
    "rate_open": -7.0,
    "rate_high": -1.26,
    "rate_low": -7.18,
    "rate_volume": 20.84
  },
  {
    "index": 6167,
    "date": "1999-12-07",
    "close": 5570.0,
    "open": 5500.0,
    "high": 5600.0,
    "low": 5420.0,
    "volume": 45382800.0,
    "rate": 1.83,
    "compare": 100,
    "rate_open": 0.55,
    "rate_high": 2.38,
    "rate_low": -0.91,
    "rate_volume": 24.32
  },
  {
    "index": 6166,
    "date": "1999-12-08",
    "close": 5470.0,
    "open": 5560.0,
    "high": 5590.0,
    "low": 5400.0,
    "volume": 36505600.0,
    "rate": 1.3,
    "compare": 70,
    "rate_open": 2.96,
    "rate_high": 3.52,
    "rate_low": 0.0,
    "rate_volume": -33.19
  },
  {
    "index": 6165,
    "date": "1999-12-09",
    "close": 5400.0,
    "open": 5360.0,
    "high": 5460.0,
    "low": 5310.0,
    "volume": 54637600.0,
    "rate": 1.5,
    "compare": 80,
    "rate_open": 0.75,
    "rate_high": 2.63,
    "rate_low": -0.19,
    "rate_volume": 28.87
  },
  {
    "index": 6164,
    "date": "1999-12-10",
    "close": 5320.0,
    "open": 5400.0,
    "high": 5480.0,
    "low": 5200.0,
    "volume": 42398350.0,
    "rate": 3.1,
    "compare": 160,
    "rate_open": 4.65,
    "rate_high": 6.2,
    "rate_low": 0.78,
    "rate_volume": -8.52
  },
  {
    "index": 6163,
    "date": "1999-12-13",
    "close": 5160.0,
    "open": 5400.0,
    "high": 5400.0,
    "low": 5160.0,
    "volume": 46345850.0,
    "rate": 0.98,
    "compare": 50,
    "rate_open": 5.68,
    "rate_high": 5.68,
    "rate_low": 0.98,
    "rate_volume": 17.0
  },
  {
    "index": 6162,
    "date": "1999-12-14",
    "close": 5110.0,
    "open": 5160.0,
    "high": 5260.0,
    "low": 5070.0,
    "volume": 39613100.0,
    "rate": 4.5,
    "compare": 220,
    "rate_open": 5.52,
    "rate_high": 7.57,
    "rate_low": 3.68,
    "rate_volume": -13.02
  },
  {
    "index": 6161,
    "date": "1999-12-15",
    "close": 4890.0,
    "open": 5040.0,
    "high": 5090.0,
    "low": 4750.0,
    "volume": 45540650.0,
    "rate": 2.3,
    "compare": 110,
    "rate_open": 5.44,
    "rate_high": 6.49,
    "rate_low": -0.63,
    "rate_volume": 29.38
  },
  {
    "index": 6160,
    "date": "1999-12-16",
    "close": 4780.0,
    "open": 4830.0,
    "high": 4890.0,
    "low": 4710.0,
    "volume": 35198100.0,
    "rate": -2.45,
    "compare": -120,
    "rate_open": -1.43,
    "rate_high": -0.2,
    "rate_low": -3.88,
    "rate_volume": -34.34
  },
  {
    "index": 6159,
    "date": "1999-12-17",
    "close": 4900.0,
    "open": 4840.0,
    "high": 4980.0,
    "low": 4740.0,
    "volume": 53607500.0,
    "rate": -1.41,
    "compare": -70,
    "rate_open": -2.62,
    "rate_high": 0.2,
    "rate_low": -4.63,
    "rate_volume": 63.33
  },
  {
    "index": 6158,
    "date": "1999-12-20",
    "close": 4970.0,
    "open": 4960.0,
    "high": 5040.0,
    "low": 4880.0,
    "volume": 32821800.0,
    "rate": -1.39,
    "compare": -70,
    "rate_open": -1.59,
    "rate_high": 0.0,
    "rate_low": -3.17,
    "rate_volume": -32.14
  },
  {
    "index": 6157,
    "date": "1999-12-21",
    "close": 5040.0,
    "open": 5000.0,
    "high": 5360.0,
    "low": 4900.0,
    "volume": 48370100.0,
    "rate": -4.55,
    "compare": -240,
    "rate_open": -5.3,
    "rate_high": 1.52,
    "rate_low": -7.2,
    "rate_volume": 17.0
  },
  {
    "index": 6156,
    "date": "1999-12-22",
    "close": 5280.0,
    "open": 5140.0,
    "high": 5350.0,
    "low": 5060.0,
    "volume": 41342900.0,
    "rate": -5.38,
    "compare": -300,
    "rate_open": -7.89,
    "rate_high": -4.12,
    "rate_low": -9.32,
    "rate_volume": -21.79
  },
  {
    "index": 6155,
    "date": "1999-12-23",
    "close": 5580.0,
    "open": 5280.0,
    "high": 5700.0,
    "low": 5240.0,
    "volume": 52863100.0,
    "rate": 2.2,
    "compare": 120,
    "rate_open": -3.3,
    "rate_high": 4.4,
    "rate_low": -4.03,
    "rate_volume": 49.24
  },
  {
    "index": 6154,
    "date": "1999-12-24",
    "close": 5460.0,
    "open": 5700.0,
    "high": 5720.0,
    "low": 5360.0,
    "volume": 35422300.0,
    "rate": 4.6,
    "compare": 240,
    "rate_open": 9.2,
    "rate_high": 9.58,
    "rate_low": 2.68,
    "rate_volume": -24.15
  },
  {
    "index": 6153,
    "date": "1999-12-27",
    "close": 5220.0,
    "open": 5460.0,
    "high": 5490.0,
    "low": 5140.0,
    "volume": 46702850.0,
    "rate": -1.88,
    "compare": -100,
    "rate_open": 2.63,
    "rate_high": 3.2,
    "rate_low": -3.38,
    "rate_volume": -36.96
  },
  {
    "index": 6152,
    "date": "1999-12-28",
    "close": 5320.0,
    "open": 5200.0,
    "high": 5560.0,
    "low": 5050.0,
    "volume": 74084850.0,
    "rate": -12.93,
    "compare": -790,
    "rate_open": -14.89,
    "rate_high": -9.0,
    "rate_low": -17.35,
    "rate_volume": -0.15
  },
  {
    "index": 6151,
    "date": "2000-01-04",
    "close": 6110.0,
    "open": 6000.0,
    "high": 6110.0,
    "low": 5660.0,
    "volume": 74198350.0,
    "rate": 9.5,
    "compare": 530,
    "rate_open": 7.53,
    "rate_high": 9.5,
    "rate_low": 1.43,
    "rate_volume": -0.65
  },
  {
    "index": 6150,
    "date": "2000-01-05",
    "close": 5580.0,
    "open": 5800.0,
    "high": 6060.0,
    "low": 5520.0,
    "volume": 74680200.0,
    "rate": -0.71,
    "compare": -40,
    "rate_open": 3.2,
    "rate_high": 7.83,
    "rate_low": -1.78,
    "rate_volume": 37.3
  },
  {
    "index": 6149,
    "date": "2000-01-06",
    "close": 5620.0,
    "open": 5750.0,
    "high": 5780.0,
    "low": 5580.0,
    "volume": 54390500.0,
    "rate": 1.44,
    "compare": 80,
    "rate_open": 3.79,
    "rate_high": 4.33,
    "rate_low": 0.72,
    "rate_volume": 34.93
  },
  {
    "index": 6148,
    "date": "2000-01-07",
    "close": 5540.0,
    "open": 5560.0,
    "high": 5670.0,
    "low": 5360.0,
    "volume": 40309750.0,
    "rate": -3.99,
    "compare": -230,
    "rate_open": -3.64,
    "rate_high": -1.73,
    "rate_low": -7.11,
    "rate_volume": -14.02
  },
  {
    "index": 6147,
    "date": "2000-01-10",
    "close": 5770.0,
    "open": 5600.0,
    "high": 5770.0,
    "low": 5580.0,
    "volume": 46880750.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.95,
    "rate_high": 0.0,
    "rate_low": -3.29,
    "rate_volume": -21.54
  },
  {
    "index": 6146,
    "date": "2000-01-11",
    "close": 5770.0,
    "open": 5820.0,
    "high": 6100.0,
    "low": 5770.0,
    "volume": 59748700.0,
    "rate": 0.87,
    "compare": 50,
    "rate_open": 1.75,
    "rate_high": 6.64,
    "rate_low": 0.87,
    "rate_volume": 104.45
  },
  {
    "index": 6145,
    "date": "2000-01-12",
    "close": 5720.0,
    "open": 5610.0,
    "high": 5740.0,
    "low": 5600.0,
    "volume": 29224600.0,
    "rate": 0.18,
    "compare": 10,
    "rate_open": -1.75,
    "rate_high": 0.53,
    "rate_low": -1.93,
    "rate_volume": -29.05
  },
  {
    "index": 6144,
    "date": "2000-01-13",
    "close": 5710.0,
    "open": 5600.0,
    "high": 5740.0,
    "low": 5560.0,
    "volume": 41191500.0,
    "rate": -2.06,
    "compare": -120,
    "rate_open": -3.95,
    "rate_high": -1.54,
    "rate_low": -4.63,
    "rate_volume": -16.58
  },
  {
    "index": 6143,
    "date": "2000-01-14",
    "close": 5830.0,
    "open": 5720.0,
    "high": 5880.0,
    "low": 5680.0,
    "volume": 49378800.0,
    "rate": -4.43,
    "compare": -270,
    "rate_open": -6.23,
    "rate_high": -3.61,
    "rate_low": -6.89,
    "rate_volume": -22.25
  },
  {
    "index": 6142,
    "date": "2000-01-17",
    "close": 6100.0,
    "open": 6000.0,
    "high": 6180.0,
    "low": 5920.0,
    "volume": 63506900.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.64,
    "rate_high": 1.31,
    "rate_low": -2.95,
    "rate_volume": 40.31
  },
  {
    "index": 6141,
    "date": "2000-01-18",
    "close": 6100.0,
    "open": 6160.0,
    "high": 6160.0,
    "low": 5980.0,
    "volume": 45261550.0,
    "rate": 2.35,
    "compare": 140,
    "rate_open": 3.36,
    "rate_high": 3.36,
    "rate_low": 0.34,
    "rate_volume": 12.57
  },
  {
    "index": 6140,
    "date": "2000-01-19",
    "close": 5960.0,
    "open": 6000.0,
    "high": 6040.0,
    "low": 5960.0,
    "volume": 40207950.0,
    "rate": -1.32,
    "compare": -80,
    "rate_open": -0.66,
    "rate_high": 0.0,
    "rate_low": -1.32,
    "rate_volume": 7.74
  },
  {
    "index": 6139,
    "date": "2000-01-20",
    "close": 6040.0,
    "open": 5860.0,
    "high": 6040.0,
    "low": 5820.0,
    "volume": 37318000.0,
    "rate": 2.72,
    "compare": 160,
    "rate_open": -0.34,
    "rate_high": 2.72,
    "rate_low": -1.02,
    "rate_volume": 14.7
  },
  {
    "index": 6138,
    "date": "2000-01-21",
    "close": 5880.0,
    "open": 5950.0,
    "high": 5980.0,
    "low": 5880.0,
    "volume": 32536400.0,
    "rate": 3.16,
    "compare": 180,
    "rate_open": 4.39,
    "rate_high": 4.91,
    "rate_low": 3.16,
    "rate_volume": -5.3
  },
  {
    "index": 6137,
    "date": "2000-01-24",
    "close": 5700.0,
    "open": 5800.0,
    "high": 5900.0,
    "low": 5700.0,
    "volume": 34359150.0,
    "rate": 4.78,
    "compare": 260,
    "rate_open": 6.62,
    "rate_high": 8.46,
    "rate_low": 4.78,
    "rate_volume": -22.36
  },
  {
    "index": 6136,
    "date": "2000-01-25",
    "close": 5440.0,
    "open": 5520.0,
    "high": 5640.0,
    "low": 5440.0,
    "volume": 44253350.0,
    "rate": -0.73,
    "compare": -40,
    "rate_open": 0.73,
    "rate_high": 2.92,
    "rate_low": -0.73,
    "rate_volume": 51.1
  },
  {
    "index": 6135,
    "date": "2000-01-26",
    "close": 5480.0,
    "open": 5500.0,
    "high": 5520.0,
    "low": 5410.0,
    "volume": 29286700.0,
    "rate": -0.72,
    "compare": -40,
    "rate_open": -0.36,
    "rate_high": 0.0,
    "rate_low": -1.99,
    "rate_volume": 4.95
  },
  {
    "index": 6134,
    "date": "2000-01-27",
    "close": 5520.0,
    "open": 5480.0,
    "high": 5620.0,
    "low": 5430.0,
    "volume": 27904150.0,
    "rate": -5.15,
    "compare": -300,
    "rate_open": -5.84,
    "rate_high": -3.44,
    "rate_low": -6.7,
    "rate_volume": -27.18
  },
  {
    "index": 6133,
    "date": "2000-01-28",
    "close": 5820.0,
    "open": 5640.0,
    "high": 5880.0,
    "low": 5540.0,
    "volume": 38319900.0,
    "rate": 4.3,
    "compare": 240,
    "rate_open": 1.08,
    "rate_high": 5.38,
    "rate_low": -0.72,
    "rate_volume": -3.32
  },
  {
    "index": 6132,
    "date": "2000-01-31",
    "close": 5580.0,
    "open": 5640.0,
    "high": 5730.0,
    "low": 5560.0,
    "volume": 39634450.0,
    "rate": 4.89,
    "compare": 260,
    "rate_open": 6.02,
    "rate_high": 7.71,
    "rate_low": 4.51,
    "rate_volume": -44.54
  },
  {
    "index": 6131,
    "date": "2000-02-01",
    "close": 5320.0,
    "open": 5600.0,
    "high": 5680.0,
    "low": 5260.0,
    "volume": 71470100.0,
    "rate": 1.33,
    "compare": 70,
    "rate_open": 6.67,
    "rate_high": 8.19,
    "rate_low": 0.19,
    "rate_volume": 11.49
  },
  {
    "index": 6130,
    "date": "2000-02-02",
    "close": 5250.0,
    "open": 5220.0,
    "high": 5370.0,
    "low": 5110.0,
    "volume": 64107150.0,
    "rate": 2.34,
    "compare": 120,
    "rate_open": 1.75,
    "rate_high": 4.68,
    "rate_low": -0.39,
    "rate_volume": -55.1
  },
  {
    "index": 6129,
    "date": "2000-02-03",
    "close": 5130.0,
    "open": 5250.0,
    "high": 5460.0,
    "low": 4970.0,
    "volume": 142767750.0,
    "rate": -2.1,
    "compare": -110,
    "rate_open": 0.19,
    "rate_high": 4.2,
    "rate_low": -5.15,
    "rate_volume": 122.58
  },
  {
    "index": 6128,
    "date": "2000-02-07",
    "close": 5240.0,
    "open": 5140.0,
    "high": 5330.0,
    "low": 5040.0,
    "volume": 64141750.0,
    "rate": -3.5,
    "compare": -190,
    "rate_open": -5.34,
    "rate_high": -1.84,
    "rate_low": -7.18,
    "rate_volume": 9.71
  },
  {
    "index": 6127,
    "date": "2000-02-08",
    "close": 5430.0,
    "open": 5340.0,
    "high": 5480.0,
    "low": 5310.0,
    "volume": 58462200.0,
    "rate": -5.07,
    "compare": -290,
    "rate_open": -6.64,
    "rate_high": -4.2,
    "rate_low": -7.17,
    "rate_volume": 14.52
  },
  {
    "index": 6126,
    "date": "2000-02-09",
    "close": 5720.0,
    "open": 5560.0,
    "high": 5720.0,
    "low": 5480.0,
    "volume": 51051150.0,
    "rate": -0.69,
    "compare": -40,
    "rate_open": -3.47,
    "rate_high": -0.69,
    "rate_low": -4.86,
    "rate_volume": -17.46
  },
  {
    "index": 6125,
    "date": "2000-02-10",
    "close": 5760.0,
    "open": 5660.0,
    "high": 5880.0,
    "low": 5600.0,
    "volume": 61848950.0,
    "rate": 1.05,
    "compare": 60,
    "rate_open": -0.7,
    "rate_high": 3.16,
    "rate_low": -1.75,
    "rate_volume": 78.43
  },
  {
    "index": 6124,
    "date": "2000-02-11",
    "close": 5700.0,
    "open": 5960.0,
    "high": 5960.0,
    "low": 5680.0,
    "volume": 34662850.0,
    "rate": 5.95,
    "compare": 320,
    "rate_open": 10.78,
    "rate_high": 10.78,
    "rate_low": 5.58,
    "rate_volume": -21.48
  },
  {
    "index": 6123,
    "date": "2000-02-14",
    "close": 5380.0,
    "open": 5600.0,
    "high": 5660.0,
    "low": 5340.0,
    "volume": 44144450.0,
    "rate": 3.46,
    "compare": 180,
    "rate_open": 7.69,
    "rate_high": 8.85,
    "rate_low": 2.69,
    "rate_volume": 15.2
  },
  {
    "index": 6122,
    "date": "2000-02-15",
    "close": 5200.0,
    "open": 5380.0,
    "high": 5420.0,
    "low": 5140.0,
    "volume": 38319650.0,
    "rate": 4.0,
    "compare": 200,
    "rate_open": 7.6,
    "rate_high": 8.4,
    "rate_low": 2.8,
    "rate_volume": -47.59
  },
  {
    "index": 6121,
    "date": "2000-02-16",
    "close": 5000.0,
    "open": 5180.0,
    "high": 5200.0,
    "low": 4780.0,
    "volume": 73119450.0,
    "rate": -1.57,
    "compare": -80,
    "rate_open": 1.97,
    "rate_high": 2.36,
    "rate_low": -5.91,
    "rate_volume": 12.17
  },
  {
    "index": 6120,
    "date": "2000-02-17",
    "close": 5080.0,
    "open": 4940.0,
    "high": 5100.0,
    "low": 4910.0,
    "volume": 65186900.0,
    "rate": -4.15,
    "compare": -220,
    "rate_open": -6.79,
    "rate_high": -3.77,
    "rate_low": -7.36,
    "rate_volume": -40.06
  },
  {
    "index": 6119,
    "date": "2000-02-18",
    "close": 5300.0,
    "open": 5370.0,
    "high": 5630.0,
    "low": 5160.0,
    "volume": 108754150.0,
    "rate": 4.54,
    "compare": 230,
    "rate_open": 5.92,
    "rate_high": 11.05,
    "rate_low": 1.78,
    "rate_volume": 310.61
  },
  {
    "index": 6118,
    "date": "2000-02-21",
    "close": 5070.0,
    "open": 5200.0,
    "high": 5260.0,
    "low": 5030.0,
    "volume": 26486100.0,
    "rate": -0.98,
    "compare": -50,
    "rate_open": 1.56,
    "rate_high": 2.73,
    "rate_low": -1.76,
    "rate_volume": 9.52
  },
  {
    "index": 6117,
    "date": "2000-02-22",
    "close": 5120.0,
    "open": 5000.0,
    "high": 5240.0,
    "low": 5000.0,
    "volume": 24183450.0,
    "rate": -0.39,
    "compare": -20,
    "rate_open": -2.72,
    "rate_high": 1.95,
    "rate_low": -2.72,
    "rate_volume": -12.77
  },
  {
    "index": 6116,
    "date": "2000-02-23",
    "close": 5140.0,
    "open": 5220.0,
    "high": 5260.0,
    "low": 5100.0,
    "volume": 27724850.0,
    "rate": 1.38,
    "compare": 70,
    "rate_open": 2.96,
    "rate_high": 3.75,
    "rate_low": 0.59,
    "rate_volume": 6.32
  },
  {
    "index": 6115,
    "date": "2000-02-24",
    "close": 5070.0,
    "open": 5120.0,
    "high": 5240.0,
    "low": 5060.0,
    "volume": 26076300.0,
    "rate": -0.98,
    "compare": -50,
    "rate_open": 0.0,
    "rate_high": 2.34,
    "rate_low": -1.17,
    "rate_volume": -6.46
  },
  {
    "index": 6114,
    "date": "2000-02-25",
    "close": 5120.0,
    "open": 5080.0,
    "high": 5150.0,
    "low": 4980.0,
    "volume": 27876350.0,
    "rate": 6.67,
    "compare": 320,
    "rate_open": 5.83,
    "rate_high": 7.29,
    "rate_low": 3.75,
    "rate_volume": -7.52
  },
  {
    "index": 6113,
    "date": "2000-02-28",
    "close": 4800.0,
    "open": 5000.0,
    "high": 5050.0,
    "low": 4800.0,
    "volume": 30143200.0,
    "rate": -6.25,
    "compare": -320,
    "rate_open": -2.34,
    "rate_high": -1.37,
    "rate_low": -6.25,
    "rate_volume": -41.83
  },
  {
    "index": 6112,
    "date": "2000-02-29",
    "close": 5120.0,
    "open": 4900.0,
    "high": 5140.0,
    "low": 4840.0,
    "volume": 51821000.0,
    "rate": -12.93,
    "compare": -760,
    "rate_open": -16.67,
    "rate_high": -12.59,
    "rate_low": -17.69,
    "rate_volume": -55.99
  },
  {
    "index": 6111,
    "date": "2000-03-02",
    "close": 5880.0,
    "open": 5880.0,
    "high": 5880.0,
    "low": 5520.0,
    "volume": 117754600.0,
    "rate": -2.0,
    "compare": -120,
    "rate_open": -2.0,
    "rate_high": -2.0,
    "rate_low": -8.0,
    "rate_volume": -16.48
  },
  {
    "index": 6110,
    "date": "2000-03-03",
    "close": 6000.0,
    "open": 6200.0,
    "high": 6250.0,
    "low": 5880.0,
    "volume": 140994550.0,
    "rate": 6.38,
    "compare": 360,
    "rate_open": 9.93,
    "rate_high": 10.82,
    "rate_low": 4.26,
    "rate_volume": 260.13
  },
  {
    "index": 6109,
    "date": "2000-03-06",
    "close": 5640.0,
    "open": 6000.0,
    "high": 6050.0,
    "low": 5600.0,
    "volume": 39151000.0,
    "rate": 0.36,
    "compare": 20,
    "rate_open": 6.76,
    "rate_high": 7.65,
    "rate_low": -0.36,
    "rate_volume": 30.2
  },
  {
    "index": 6108,
    "date": "2000-03-07",
    "close": 5620.0,
    "open": 5600.0,
    "high": 5640.0,
    "low": 5480.0,
    "volume": 30070700.0,
    "rate": -5.07,
    "compare": -300,
    "rate_open": -5.41,
    "rate_high": -4.73,
    "rate_low": -7.43,
    "rate_volume": -7.37
  },
  {
    "index": 6107,
    "date": "2000-03-08",
    "close": 5920.0,
    "open": 5520.0,
    "high": 6000.0,
    "low": 5500.0,
    "volume": 32464400.0,
    "rate": 5.34,
    "compare": 300,
    "rate_open": -1.78,
    "rate_high": 6.76,
    "rate_low": -2.14,
    "rate_volume": -41.92
  },
  {
    "index": 6106,
    "date": "2000-03-09",
    "close": 5620.0,
    "open": 5970.0,
    "high": 5980.0,
    "low": 5620.0,
    "volume": 55894500.0,
    "rate": 1.44,
    "compare": 80,
    "rate_open": 7.76,
    "rate_high": 7.94,
    "rate_low": 1.44,
    "rate_volume": 95.37
  },
  {
    "index": 6105,
    "date": "2000-03-10",
    "close": 5540.0,
    "open": 5790.0,
    "high": 5800.0,
    "low": 5520.0,
    "volume": 28609950.0,
    "rate": 6.95,
    "compare": 360,
    "rate_open": 11.78,
    "rate_high": 11.97,
    "rate_low": 6.56,
    "rate_volume": -11.2
  },
  {
    "index": 6104,
    "date": "2000-03-13",
    "close": 5180.0,
    "open": 5480.0,
    "high": 5490.0,
    "low": 5160.0,
    "volume": 32217900.0,
    "rate": -0.58,
    "compare": -30,
    "rate_open": 5.18,
    "rate_high": 5.37,
    "rate_low": -0.96,
    "rate_volume": 7.17
  },
  {
    "index": 6103,
    "date": "2000-03-14",
    "close": 5210.0,
    "open": 5170.0,
    "high": 5380.0,
    "low": 5160.0,
    "volume": 30062050.0,
    "rate": -3.52,
    "compare": -190,
    "rate_open": -4.26,
    "rate_high": -0.37,
    "rate_low": -4.44,
    "rate_volume": -34.8
  },
  {
    "index": 6102,
    "date": "2000-03-15",
    "close": 5400.0,
    "open": 5200.0,
    "high": 5400.0,
    "low": 5120.0,
    "volume": 46107050.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -3.7,
    "rate_high": 0.0,
    "rate_low": -5.19,
    "rate_volume": 60.1
  },
  {
    "index": 6101,
    "date": "2000-03-16",
    "close": 5400.0,
    "open": 5480.0,
    "high": 5520.0,
    "low": 5360.0,
    "volume": 28799050.0,
    "rate": -1.46,
    "compare": -80,
    "rate_open": 0.0,
    "rate_high": 0.73,
    "rate_low": -2.19,
    "rate_volume": 19.58
  },
  {
    "index": 6100,
    "date": "2000-03-17",
    "close": 5480.0,
    "open": 5540.0,
    "high": 5560.0,
    "low": 5400.0,
    "volume": 24084250.0,
    "rate": -3.18,
    "compare": -180,
    "rate_open": -2.12,
    "rate_high": -1.77,
    "rate_low": -4.59,
    "rate_volume": -8.65
  },
  {
    "index": 6099,
    "date": "2000-03-20",
    "close": 5660.0,
    "open": 5600.0,
    "high": 5710.0,
    "low": 5530.0,
    "volume": 26366050.0,
    "rate": -3.74,
    "compare": -220,
    "rate_open": -4.76,
    "rate_high": -2.89,
    "rate_low": -5.95,
    "rate_volume": -41.32
  },
  {
    "index": 6098,
    "date": "2000-03-21",
    "close": 5880.0,
    "open": 5700.0,
    "high": 5940.0,
    "low": 5610.0,
    "volume": 44929350.0,
    "rate": -5.16,
    "compare": -320,
    "rate_open": -8.06,
    "rate_high": -4.19,
    "rate_low": -9.52,
    "rate_volume": -48.34
  },
  {
    "index": 6097,
    "date": "2000-03-22",
    "close": 6200.0,
    "open": 5960.0,
    "high": 6300.0,
    "low": 5880.0,
    "volume": 86976850.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -3.87,
    "rate_high": 1.61,
    "rate_low": -5.16,
    "rate_volume": 33.91
  },
  {
    "index": 6096,
    "date": "2000-03-23",
    "close": 6200.0,
    "open": 6480.0,
    "high": 6580.0,
    "low": 6200.0,
    "volume": 64950600.0,
    "rate": -8.82,
    "compare": -600,
    "rate_open": -4.71,
    "rate_high": -3.24,
    "rate_low": -8.82,
    "rate_volume": -28.04
  },
  {
    "index": 6095,
    "date": "2000-03-24",
    "close": 6800.0,
    "open": 6320.0,
    "high": 7120.0,
    "low": 6180.0,
    "volume": 90264000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -7.06,
    "rate_high": 4.71,
    "rate_low": -9.12,
    "rate_volume": 33.26
  },
  {
    "index": 6094,
    "date": "2000-03-27",
    "close": 6800.0,
    "open": 6960.0,
    "high": 7040.0,
    "low": 6700.0,
    "volume": 67734550.0,
    "rate": -3.27,
    "compare": -230,
    "rate_open": -1.0,
    "rate_high": 0.14,
    "rate_low": -4.69,
    "rate_volume": -8.99
  },
  {
    "index": 6093,
    "date": "2000-03-28",
    "close": 7030.0,
    "open": 6900.0,
    "high": 7260.0,
    "low": 6820.0,
    "volume": 74425000.0,
    "rate": -8.22,
    "compare": -630,
    "rate_open": -9.92,
    "rate_high": -5.22,
    "rate_low": -10.97,
    "rate_volume": -4.7
  },
  {
    "index": 6092,
    "date": "2000-03-29",
    "close": 7660.0,
    "open": 7030.0,
    "high": 7680.0,
    "low": 6980.0,
    "volume": 78093700.0,
    "rate": 8.65,
    "compare": 610,
    "rate_open": -0.28,
    "rate_high": 8.94,
    "rate_low": -0.99,
    "rate_volume": 4.61
  },
  {
    "index": 6091,
    "date": "2000-03-30",
    "close": 7050.0,
    "open": 7520.0,
    "high": 7560.0,
    "low": 7050.0,
    "volume": 74649800.0,
    "rate": 5.22,
    "compare": 350,
    "rate_open": 12.24,
    "rate_high": 12.84,
    "rate_low": 5.22,
    "rate_volume": 16.9
  },
  {
    "index": 6090,
    "date": "2000-03-31",
    "close": 6700.0,
    "open": 6800.0,
    "high": 7070.0,
    "low": 6650.0,
    "volume": 63856050.0,
    "rate": -5.63,
    "compare": -400,
    "rate_open": -4.23,
    "rate_high": -0.42,
    "rate_low": -6.34,
    "rate_volume": 12.41
  },
  {
    "index": 6089,
    "date": "2000-04-03",
    "close": 7100.0,
    "open": 6920.0,
    "high": 7320.0,
    "low": 6860.0,
    "volume": 56807100.0,
    "rate": 4.41,
    "compare": 300,
    "rate_open": 1.76,
    "rate_high": 7.65,
    "rate_low": 0.88,
    "rate_volume": -2.63
  },
  {
    "index": 6088,
    "date": "2000-04-04",
    "close": 6800.0,
    "open": 7000.0,
    "high": 7290.0,
    "low": 6660.0,
    "volume": 58341900.0,
    "rate": 1.8,
    "compare": 120,
    "rate_open": 4.79,
    "rate_high": 9.13,
    "rate_low": -0.3,
    "rate_volume": 23.51
  },
  {
    "index": 6087,
    "date": "2000-04-06",
    "close": 6680.0,
    "open": 6860.0,
    "high": 6960.0,
    "low": 6680.0,
    "volume": 47236450.0,
    "rate": -7.22,
    "compare": -520,
    "rate_open": -4.72,
    "rate_high": -3.33,
    "rate_low": -7.22,
    "rate_volume": 11.51
  },
  {
    "index": 6086,
    "date": "2000-04-07",
    "close": 7200.0,
    "open": 6860.0,
    "high": 7260.0,
    "low": 6780.0,
    "volume": 42359900.0,
    "rate": -1.37,
    "compare": -100,
    "rate_open": -6.03,
    "rate_high": -0.55,
    "rate_low": -7.12,
    "rate_volume": 18.04
  },
  {
    "index": 6085,
    "date": "2000-04-10",
    "close": 7300.0,
    "open": 7500.0,
    "high": 7500.0,
    "low": 7200.0,
    "volume": 35885450.0,
    "rate": 2.82,
    "compare": 200,
    "rate_open": 5.63,
    "rate_high": 5.63,
    "rate_low": 1.41,
    "rate_volume": 23.41
  },
  {
    "index": 6084,
    "date": "2000-04-11",
    "close": 7100.0,
    "open": 7200.0,
    "high": 7200.0,
    "low": 6950.0,
    "volume": 29078250.0,
    "rate": 2.75,
    "compare": 190,
    "rate_open": 4.2,
    "rate_high": 4.2,
    "rate_low": 0.58,
    "rate_volume": -17.52
  },
  {
    "index": 6083,
    "date": "2000-04-12",
    "close": 6910.0,
    "open": 6960.0,
    "high": 7030.0,
    "low": 6860.0,
    "volume": 35254800.0,
    "rate": 10.38,
    "compare": 650,
    "rate_open": 11.18,
    "rate_high": 12.3,
    "rate_low": 9.58,
    "rate_volume": -43.47
  },
  {
    "index": 6082,
    "date": "2000-04-14",
    "close": 6260.0,
    "open": 6600.0,
    "high": 6680.0,
    "low": 6260.0,
    "volume": 62369850.0,
    "rate": 13.41,
    "compare": 740,
    "rate_open": 19.57,
    "rate_high": 21.01,
    "rate_low": 13.41,
    "rate_volume": -20.09
  },
  {
    "index": 6081,
    "date": "2000-04-17",
    "close": 5520.0,
    "open": 5420.0,
    "high": 5750.0,
    "low": 5340.0,
    "volume": 78052400.0,
    "rate": -8.61,
    "compare": -520,
    "rate_open": -10.26,
    "rate_high": -4.8,
    "rate_low": -11.59,
    "rate_volume": 5.86
  },
  {
    "index": 6080,
    "date": "2000-04-18",
    "close": 6040.0,
    "open": 6200.0,
    "high": 6240.0,
    "low": 5860.0,
    "volume": 73731250.0,
    "rate": 0.67,
    "compare": 40,
    "rate_open": 3.33,
    "rate_high": 4.0,
    "rate_low": -2.33,
    "rate_volume": 21.63
  },
  {
    "index": 6079,
    "date": "2000-04-19",
    "close": 6000.0,
    "open": 6300.0,
    "high": 6460.0,
    "low": 5860.0,
    "volume": 60617100.0,
    "rate": -0.33,
    "compare": -20,
    "rate_open": 4.65,
    "rate_high": 7.31,
    "rate_low": -2.66,
    "rate_volume": 62.36
  },
  {
    "index": 6078,
    "date": "2000-04-20",
    "close": 6020.0,
    "open": 5960.0,
    "high": 6160.0,
    "low": 5920.0,
    "volume": 37335950.0,
    "rate": -0.5,
    "compare": -30,
    "rate_open": -1.49,
    "rate_high": 1.82,
    "rate_low": -2.15,
    "rate_volume": 41.29
  },
  {
    "index": 6077,
    "date": "2000-04-21",
    "close": 6050.0,
    "open": 6060.0,
    "high": 6180.0,
    "low": 5970.0,
    "volume": 26425650.0,
    "rate": 4.31,
    "compare": 250,
    "rate_open": 4.48,
    "rate_high": 6.55,
    "rate_low": 2.93,
    "rate_volume": -5.05
  },
  {
    "index": 6076,
    "date": "2000-04-24",
    "close": 5800.0,
    "open": 5970.0,
    "high": 6030.0,
    "low": 5760.0,
    "volume": 27830650.0,
    "rate": 2.84,
    "compare": 160,
    "rate_open": 5.85,
    "rate_high": 6.91,
    "rate_low": 2.13,
    "rate_volume": -20.26
  },
  {
    "index": 6075,
    "date": "2000-04-25",
    "close": 5640.0,
    "open": 5620.0,
    "high": 5760.0,
    "low": 5520.0,
    "volume": 34900700.0,
    "rate": 0.71,
    "compare": 40,
    "rate_open": 0.36,
    "rate_high": 2.86,
    "rate_low": -1.43,
    "rate_volume": -11.18
  },
  {
    "index": 6074,
    "date": "2000-04-26",
    "close": 5600.0,
    "open": 5820.0,
    "high": 5860.0,
    "low": 5600.0,
    "volume": 39293000.0,
    "rate": 3.7,
    "compare": 200,
    "rate_open": 7.78,
    "rate_high": 8.52,
    "rate_low": 3.7,
    "rate_volume": -27.39
  },
  {
    "index": 6073,
    "date": "2000-04-27",
    "close": 5400.0,
    "open": 5520.0,
    "high": 5700.0,
    "low": 5400.0,
    "volume": 54112650.0,
    "rate": -10.0,
    "compare": -600,
    "rate_open": -8.0,
    "rate_high": -5.0,
    "rate_low": -10.0,
    "rate_volume": -28.36
  },
  {
    "index": 6072,
    "date": "2000-04-28",
    "close": 6000.0,
    "open": 5500.0,
    "high": 6100.0,
    "low": 5460.0,
    "volume": 75531200.0,
    "rate": -4.46,
    "compare": -280,
    "rate_open": -12.42,
    "rate_high": -2.87,
    "rate_low": -13.06,
    "rate_volume": 4.42
  },
  {
    "index": 6071,
    "date": "2000-05-02",
    "close": 6280.0,
    "open": 6200.0,
    "high": 6530.0,
    "low": 6120.0,
    "volume": 72335650.0,
    "rate": 1.62,
    "compare": 100,
    "rate_open": 0.32,
    "rate_high": 5.66,
    "rate_low": -0.97,
    "rate_volume": 172.05
  },
  {
    "index": 6070,
    "date": "2000-05-03",
    "close": 6180.0,
    "open": 6240.0,
    "high": 6260.0,
    "low": 6090.0,
    "volume": 26589300.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.97,
    "rate_high": 1.29,
    "rate_low": -1.46,
    "rate_volume": 1.87
  },
  {
    "index": 6069,
    "date": "2000-05-04",
    "close": 6180.0,
    "open": 6220.0,
    "high": 6360.0,
    "low": 6140.0,
    "volume": 26101050.0,
    "rate": -5.79,
    "compare": -380,
    "rate_open": -5.18,
    "rate_high": -3.05,
    "rate_low": -6.4,
    "rate_volume": -50.47
  },
  {
    "index": 6068,
    "date": "2000-05-08",
    "close": 6560.0,
    "open": 6400.0,
    "high": 6700.0,
    "low": 6300.0,
    "volume": 52697200.0,
    "rate": 2.98,
    "compare": 190,
    "rate_open": 0.47,
    "rate_high": 5.18,
    "rate_low": -1.1,
    "rate_volume": 4.25
  },
  {
    "index": 6067,
    "date": "2000-05-09",
    "close": 6370.0,
    "open": 6500.0,
    "high": 6540.0,
    "low": 6340.0,
    "volume": 50549500.0,
    "rate": 0.31,
    "compare": 20,
    "rate_open": 2.36,
    "rate_high": 2.99,
    "rate_low": -0.16,
    "rate_volume": 82.99
  },
  {
    "index": 6066,
    "date": "2000-05-10",
    "close": 6350.0,
    "open": 6320.0,
    "high": 6390.0,
    "low": 6270.0,
    "volume": 27623800.0,
    "rate": 3.08,
    "compare": 190,
    "rate_open": 2.6,
    "rate_high": 3.73,
    "rate_low": 1.79,
    "rate_volume": -41.44
  },
  {
    "index": 6065,
    "date": "2000-05-12",
    "close": 6160.0,
    "open": 6420.0,
    "high": 6440.0,
    "low": 6160.0,
    "volume": 47172250.0,
    "rate": -4.35,
    "compare": -280,
    "rate_open": -0.31,
    "rate_high": 0.0,
    "rate_low": -4.35,
    "rate_volume": 0.11
  },
  {
    "index": 6064,
    "date": "2000-05-15",
    "close": 6440.0,
    "open": 6290.0,
    "high": 6530.0,
    "low": 6220.0,
    "volume": 47120850.0,
    "rate": -5.29,
    "compare": -360,
    "rate_open": -7.5,
    "rate_high": -3.97,
    "rate_low": -8.53,
    "rate_volume": 18.92
  },
  {
    "index": 6063,
    "date": "2000-05-16",
    "close": 6800.0,
    "open": 6510.0,
    "high": 6800.0,
    "low": 6510.0,
    "volume": 39624750.0,
    "rate": -1.73,
    "compare": -120,
    "rate_open": -5.92,
    "rate_high": -1.73,
    "rate_low": -5.92,
    "rate_volume": -48.02
  },
  {
    "index": 6062,
    "date": "2000-05-17",
    "close": 6920.0,
    "open": 7000.0,
    "high": 7340.0,
    "low": 6920.0,
    "volume": 76237900.0,
    "rate": 1.76,
    "compare": 120,
    "rate_open": 2.94,
    "rate_high": 7.94,
    "rate_low": 1.76,
    "rate_volume": 108.4
  },
  {
    "index": 6061,
    "date": "2000-05-18",
    "close": 6800.0,
    "open": 6740.0,
    "high": 7000.0,
    "low": 6680.0,
    "volume": 36581900.0,
    "rate": -1.45,
    "compare": -100,
    "rate_open": -2.32,
    "rate_high": 1.45,
    "rate_low": -3.19,
    "rate_volume": -11.75
  },
  {
    "index": 6060,
    "date": "2000-05-19",
    "close": 6900.0,
    "open": 6740.0,
    "high": 6900.0,
    "low": 6600.0,
    "volume": 41452450.0,
    "rate": 3.45,
    "compare": 230,
    "rate_open": 1.05,
    "rate_high": 3.45,
    "rate_low": -1.05,
    "rate_volume": 13.92
  },
  {
    "index": 6059,
    "date": "2000-05-22",
    "close": 6670.0,
    "open": 6720.0,
    "high": 6830.0,
    "low": 6620.0,
    "volume": 36388700.0,
    "rate": 4.55,
    "compare": 290,
    "rate_open": 5.33,
    "rate_high": 7.05,
    "rate_low": 3.76,
    "rate_volume": -11.88
  },
  {
    "index": 6058,
    "date": "2000-05-23",
    "close": 6380.0,
    "open": 6500.0,
    "high": 6700.0,
    "low": 6350.0,
    "volume": 41294300.0,
    "rate": 2.9,
    "compare": 180,
    "rate_open": 4.84,
    "rate_high": 8.06,
    "rate_low": 2.42,
    "rate_volume": -42.77
  },
  {
    "index": 6057,
    "date": "2000-05-24",
    "close": 6200.0,
    "open": 6160.0,
    "high": 6370.0,
    "low": 5920.0,
    "volume": 72152500.0,
    "rate": 3.33,
    "compare": 200,
    "rate_open": 2.67,
    "rate_high": 6.17,
    "rate_low": -1.33,
    "rate_volume": -16.07
  },
  {
    "index": 6056,
    "date": "2000-05-25",
    "close": 6000.0,
    "open": 6330.0,
    "high": 6380.0,
    "low": 5930.0,
    "volume": 85965150.0,
    "rate": 7.14,
    "compare": 400,
    "rate_open": 13.04,
    "rate_high": 13.93,
    "rate_low": 5.89,
    "rate_volume": 28.11
  },
  {
    "index": 6055,
    "date": "2000-05-26",
    "close": 5600.0,
    "open": 5900.0,
    "high": 5990.0,
    "low": 5600.0,
    "volume": 67103850.0,
    "rate": 2.56,
    "compare": 140,
    "rate_open": 8.06,
    "rate_high": 9.71,
    "rate_low": 2.56,
    "rate_volume": -0.04
  },
  {
    "index": 6054,
    "date": "2000-05-29",
    "close": 5460.0,
    "open": 5260.0,
    "high": 5680.0,
    "low": 5240.0,
    "volume": 67130400.0,
    "rate": -5.86,
    "compare": -340,
    "rate_open": -9.31,
    "rate_high": -2.07,
    "rate_low": -9.66,
    "rate_volume": 3.35
  },
  {
    "index": 6053,
    "date": "2000-05-30",
    "close": 5800.0,
    "open": 5600.0,
    "high": 5800.0,
    "low": 5520.0,
    "volume": 64951900.0,
    "rate": -5.84,
    "compare": -360,
    "rate_open": -9.09,
    "rate_high": -5.84,
    "rate_low": -10.39,
    "rate_volume": -22.62
  },
  {
    "index": 6052,
    "date": "2000-05-31",
    "close": 6160.0,
    "open": 6000.0,
    "high": 6290.0,
    "low": 5960.0,
    "volume": 83935250.0,
    "rate": -2.22,
    "compare": -140,
    "rate_open": -4.76,
    "rate_high": -0.16,
    "rate_low": -5.4,
    "rate_volume": 67.09
  },
  {
    "index": 6051,
    "date": "2000-06-01",
    "close": 6300.0,
    "open": 6200.0,
    "high": 6410.0,
    "low": 6120.0,
    "volume": 50234450.0,
    "rate": -4.83,
    "compare": -320,
    "rate_open": -6.34,
    "rate_high": -3.17,
    "rate_low": -7.55,
    "rate_volume": -40.47
  },
  {
    "index": 6050,
    "date": "2000-06-02",
    "close": 6620.0,
    "open": 6690.0,
    "high": 6900.0,
    "low": 6510.0,
    "volume": 84388900.0,
    "rate": -1.78,
    "compare": -120,
    "rate_open": -0.74,
    "rate_high": 2.37,
    "rate_low": -3.41,
    "rate_volume": 75.76
  },
  {
    "index": 6049,
    "date": "2000-06-05",
    "close": 6740.0,
    "open": 6920.0,
    "high": 6980.0,
    "low": 6680.0,
    "volume": 48012350.0,
    "rate": -0.88,
    "compare": -60,
    "rate_open": 1.76,
    "rate_high": 2.65,
    "rate_low": -1.76,
    "rate_volume": -10.03
  },
  {
    "index": 6048,
    "date": "2000-06-07",
    "close": 6800.0,
    "open": 6600.0,
    "high": 6980.0,
    "low": 6510.0,
    "volume": 53366800.0,
    "rate": 4.13,
    "compare": 270,
    "rate_open": 1.07,
    "rate_high": 6.89,
    "rate_low": -0.31,
    "rate_volume": -8.85
  },
  {
    "index": 6047,
    "date": "2000-06-08",
    "close": 6530.0,
    "open": 6660.0,
    "high": 6960.0,
    "low": 6530.0,
    "volume": 58550850.0,
    "rate": -6.98,
    "compare": -490,
    "rate_open": -5.13,
    "rate_high": -0.85,
    "rate_low": -6.98,
    "rate_volume": -8.32
  },
  {
    "index": 6046,
    "date": "2000-06-09",
    "close": 7020.0,
    "open": 6600.0,
    "high": 7040.0,
    "low": 6530.0,
    "volume": 63864800.0,
    "rate": -2.36,
    "compare": -170,
    "rate_open": -8.21,
    "rate_high": -2.09,
    "rate_low": -9.18,
    "rate_volume": 28.98
  },
  {
    "index": 6045,
    "date": "2000-06-12",
    "close": 7190.0,
    "open": 7200.0,
    "high": 7280.0,
    "low": 7030.0,
    "volume": 49515250.0,
    "rate": 1.84,
    "compare": 130,
    "rate_open": 1.98,
    "rate_high": 3.12,
    "rate_low": -0.42,
    "rate_volume": 16.51
  },
  {
    "index": 6044,
    "date": "2000-06-13",
    "close": 7060.0,
    "open": 7060.0,
    "high": 7100.0,
    "low": 6870.0,
    "volume": 42498500.0,
    "rate": -7.59,
    "compare": -580,
    "rate_open": -7.59,
    "rate_high": -7.07,
    "rate_low": -10.08,
    "rate_volume": -32.57
  },
  {
    "index": 6043,
    "date": "2000-06-14",
    "close": 7640.0,
    "open": 7230.0,
    "high": 7640.0,
    "low": 7090.0,
    "volume": 63023700.0,
    "rate": 9.14,
    "compare": 640,
    "rate_open": 3.29,
    "rate_high": 9.14,
    "rate_low": 1.29,
    "rate_volume": 2.93
  },
  {
    "index": 6042,
    "date": "2000-06-15",
    "close": 7000.0,
    "open": 7560.0,
    "high": 7560.0,
    "low": 7000.0,
    "volume": 61227350.0,
    "rate": 3.86,
    "compare": 260,
    "rate_open": 12.17,
    "rate_high": 12.17,
    "rate_low": 3.86,
    "rate_volume": -7.87
  },
  {
    "index": 6041,
    "date": "2000-06-16",
    "close": 6740.0,
    "open": 6900.0,
    "high": 6960.0,
    "low": 6710.0,
    "volume": 66456350.0,
    "rate": 0.6,
    "compare": 40,
    "rate_open": 2.99,
    "rate_high": 3.88,
    "rate_low": 0.15,
    "rate_volume": 24.07
  },
  {
    "index": 6040,
    "date": "2000-06-19",
    "close": 6700.0,
    "open": 6600.0,
    "high": 6950.0,
    "low": 6550.0,
    "volume": 53562800.0,
    "rate": -6.16,
    "compare": -440,
    "rate_open": -7.56,
    "rate_high": -2.66,
    "rate_low": -8.26,
    "rate_volume": -10.42
  },
  {
    "index": 6039,
    "date": "2000-06-20",
    "close": 7140.0,
    "open": 6940.0,
    "high": 7180.0,
    "low": 6830.0,
    "volume": 59793900.0,
    "rate": 0.85,
    "compare": 60,
    "rate_open": -1.98,
    "rate_high": 1.41,
    "rate_low": -3.53,
    "rate_volume": 59.07
  },
  {
    "index": 6038,
    "date": "2000-06-21",
    "close": 7080.0,
    "open": 7300.0,
    "high": 7380.0,
    "low": 7070.0,
    "volume": 37589750.0,
    "rate": 0.57,
    "compare": 40,
    "rate_open": 3.69,
    "rate_high": 4.83,
    "rate_low": 0.43,
    "rate_volume": 11.75
  },
  {
    "index": 6037,
    "date": "2000-06-22",
    "close": 7040.0,
    "open": 7240.0,
    "high": 7270.0,
    "low": 6960.0,
    "volume": 33636650.0,
    "rate": 0.57,
    "compare": 40,
    "rate_open": 3.43,
    "rate_high": 3.86,
    "rate_low": -0.57,
    "rate_volume": 15.13
  },
  {
    "index": 6036,
    "date": "2000-06-23",
    "close": 7000.0,
    "open": 6980.0,
    "high": 7010.0,
    "low": 6860.0,
    "volume": 29216150.0,
    "rate": -2.91,
    "compare": -210,
    "rate_open": -3.19,
    "rate_high": -2.77,
    "rate_low": -4.85,
    "rate_volume": -26.93
  },
  {
    "index": 6035,
    "date": "2000-06-26",
    "close": 7210.0,
    "open": 7100.0,
    "high": 7360.0,
    "low": 6990.0,
    "volume": 39984500.0,
    "rate": -1.37,
    "compare": -100,
    "rate_open": -2.87,
    "rate_high": 0.68,
    "rate_low": -4.38,
    "rate_volume": -12.2
  },
  {
    "index": 6034,
    "date": "2000-06-27",
    "close": 7310.0,
    "open": 7320.0,
    "high": 7440.0,
    "low": 7190.0,
    "volume": 45539150.0,
    "rate": -2.79,
    "compare": -210,
    "rate_open": -2.66,
    "rate_high": -1.06,
    "rate_low": -4.39,
    "rate_volume": -3.71
  },
  {
    "index": 6033,
    "date": "2000-06-28",
    "close": 7520.0,
    "open": 7220.0,
    "high": 7540.0,
    "low": 7220.0,
    "volume": 47295150.0,
    "rate": 0.4,
    "compare": 30,
    "rate_open": -3.6,
    "rate_high": 0.67,
    "rate_low": -3.6,
    "rate_volume": -22.63
  },
  {
    "index": 6032,
    "date": "2000-06-29",
    "close": 7490.0,
    "open": 7600.0,
    "high": 7740.0,
    "low": 7380.0,
    "volume": 61124850.0,
    "rate": 1.49,
    "compare": 110,
    "rate_open": 2.98,
    "rate_high": 4.88,
    "rate_low": 0.0,
    "rate_volume": 73.38
  },
  {
    "index": 6031,
    "date": "2000-06-30",
    "close": 7380.0,
    "open": 7440.0,
    "high": 7540.0,
    "low": 7290.0,
    "volume": 35254000.0,
    "rate": -1.6,
    "compare": -120,
    "rate_open": -0.8,
    "rate_high": 0.53,
    "rate_low": -2.8,
    "rate_volume": 35.72
  },
  {
    "index": 6030,
    "date": "2000-07-03",
    "close": 7500.0,
    "open": 7440.0,
    "high": 7550.0,
    "low": 7420.0,
    "volume": 25975750.0,
    "rate": 2.04,
    "compare": 150,
    "rate_open": 1.22,
    "rate_high": 2.72,
    "rate_low": 0.95,
    "rate_volume": -20.83
  },
  {
    "index": 6029,
    "date": "2000-07-04",
    "close": 7350.0,
    "open": 7600.0,
    "high": 7620.0,
    "low": 7350.0,
    "volume": 32811450.0,
    "rate": -1.08,
    "compare": -80,
    "rate_open": 2.29,
    "rate_high": 2.56,
    "rate_low": -1.08,
    "rate_volume": 31.78
  },
  {
    "index": 6028,
    "date": "2000-07-05",
    "close": 7430.0,
    "open": 7390.0,
    "high": 7520.0,
    "low": 7350.0,
    "volume": 24899400.0,
    "rate": 1.78,
    "compare": 130,
    "rate_open": 1.23,
    "rate_high": 3.01,
    "rate_low": 0.68,
    "rate_volume": -58.74
  },
  {
    "index": 6027,
    "date": "2000-07-06",
    "close": 7300.0,
    "open": 7240.0,
    "high": 7350.0,
    "low": 7180.0,
    "volume": 60342600.0,
    "rate": -0.82,
    "compare": -60,
    "rate_open": -1.63,
    "rate_high": -0.14,
    "rate_low": -2.45,
    "rate_volume": 48.7
  },
  {
    "index": 6026,
    "date": "2000-07-07",
    "close": 7360.0,
    "open": 7340.0,
    "high": 7460.0,
    "low": 7230.0,
    "volume": 40581250.0,
    "rate": -3.16,
    "compare": -240,
    "rate_open": -3.42,
    "rate_high": -1.84,
    "rate_low": -4.87,
    "rate_volume": -4.53
  },
  {
    "index": 6025,
    "date": "2000-07-10",
    "close": 7600.0,
    "open": 7440.0,
    "high": 7630.0,
    "low": 7410.0,
    "volume": 42508600.0,
    "rate": 2.01,
    "compare": 150,
    "rate_open": -0.13,
    "rate_high": 2.42,
    "rate_low": -0.54,
    "rate_volume": 21.63
  },
  {
    "index": 6024,
    "date": "2000-07-11",
    "close": 7450.0,
    "open": 7580.0,
    "high": 7740.0,
    "low": 7450.0,
    "volume": 34949600.0,
    "rate": -2.49,
    "compare": -190,
    "rate_open": -0.79,
    "rate_high": 1.31,
    "rate_low": -2.49,
    "rate_volume": -12.94
  },
  {
    "index": 6023,
    "date": "2000-07-12",
    "close": 7640.0,
    "open": 7520.0,
    "high": 7660.0,
    "low": 7460.0,
    "volume": 40143400.0,
    "rate": -1.55,
    "compare": -120,
    "rate_open": -3.09,
    "rate_high": -1.29,
    "rate_low": -3.87,
    "rate_volume": -17.75
  },
  {
    "index": 6022,
    "date": "2000-07-13",
    "close": 7760.0,
    "open": 7700.0,
    "high": 7880.0,
    "low": 7570.0,
    "volume": 48805800.0,
    "rate": 2.78,
    "compare": 210,
    "rate_open": 1.99,
    "rate_high": 4.37,
    "rate_low": 0.26,
    "rate_volume": 60.41
  },
  {
    "index": 6021,
    "date": "2000-07-14",
    "close": 7550.0,
    "open": 7780.0,
    "high": 7840.0,
    "low": 7540.0,
    "volume": 30425700.0,
    "rate": 1.21,
    "compare": 90,
    "rate_open": 4.29,
    "rate_high": 5.09,
    "rate_low": 1.07,
    "rate_volume": 55.19
  },
  {
    "index": 6020,
    "date": "2000-07-18",
    "close": 7460.0,
    "open": 7550.0,
    "high": 7620.0,
    "low": 7440.0,
    "volume": 19605300.0,
    "rate": 3.61,
    "compare": 260,
    "rate_open": 4.86,
    "rate_high": 5.83,
    "rate_low": 3.33,
    "rate_volume": -51.05
  },
  {
    "index": 6019,
    "date": "2000-07-19",
    "close": 7200.0,
    "open": 7360.0,
    "high": 7390.0,
    "low": 7140.0,
    "volume": 40053250.0,
    "rate": 4.35,
    "compare": 300,
    "rate_open": 6.67,
    "rate_high": 7.1,
    "rate_low": 3.48,
    "rate_volume": -0.66
  },
  {
    "index": 6018,
    "date": "2000-07-20",
    "close": 6900.0,
    "open": 7060.0,
    "high": 7110.0,
    "low": 6840.0,
    "volume": 40319000.0,
    "rate": -0.29,
    "compare": -20,
    "rate_open": 2.02,
    "rate_high": 2.75,
    "rate_low": -1.16,
    "rate_volume": -16.69
  },
  {
    "index": 6017,
    "date": "2000-07-21",
    "close": 6920.0,
    "open": 6960.0,
    "high": 7050.0,
    "low": 6760.0,
    "volume": 48395050.0,
    "rate": 8.46,
    "compare": 540,
    "rate_open": 9.09,
    "rate_high": 10.5,
    "rate_low": 5.96,
    "rate_volume": -1.27
  },
  {
    "index": 6016,
    "date": "2000-07-24",
    "close": 6380.0,
    "open": 6640.0,
    "high": 6740.0,
    "low": 6360.0,
    "volume": 49018200.0,
    "rate": 1.59,
    "compare": 100,
    "rate_open": 5.73,
    "rate_high": 7.32,
    "rate_low": 1.27,
    "rate_volume": -13.61
  },
  {
    "index": 6015,
    "date": "2000-07-25",
    "close": 6280.0,
    "open": 6310.0,
    "high": 6400.0,
    "low": 6120.0,
    "volume": 56738350.0,
    "rate": -4.12,
    "compare": -270,
    "rate_open": -3.66,
    "rate_high": -2.29,
    "rate_low": -6.56,
    "rate_volume": 3.64
  },
  {
    "index": 6014,
    "date": "2000-07-26",
    "close": 6550.0,
    "open": 6400.0,
    "high": 6580.0,
    "low": 6360.0,
    "volume": 54746250.0,
    "rate": 5.14,
    "compare": 320,
    "rate_open": 2.73,
    "rate_high": 5.62,
    "rate_low": 2.09,
    "rate_volume": 25.73
  },
  {
    "index": 6013,
    "date": "2000-07-27",
    "close": 6230.0,
    "open": 6220.0,
    "high": 6360.0,
    "low": 6100.0,
    "volume": 43543250.0,
    "rate": 8.73,
    "compare": 500,
    "rate_open": 8.55,
    "rate_high": 10.99,
    "rate_low": 6.46,
    "rate_volume": -47.56
  },
  {
    "index": 6012,
    "date": "2000-07-28",
    "close": 5730.0,
    "open": 5800.0,
    "high": 5910.0,
    "low": 5710.0,
    "volume": 83036950.0,
    "rate": -2.88,
    "compare": -170,
    "rate_open": -1.69,
    "rate_high": 0.17,
    "rate_low": -3.22,
    "rate_volume": 78.13
  },
  {
    "index": 6011,
    "date": "2000-07-31",
    "close": 5900.0,
    "open": 5730.0,
    "high": 5910.0,
    "low": 5550.0,
    "volume": 46615600.0,
    "rate": -5.14,
    "compare": -320,
    "rate_open": -7.88,
    "rate_high": -4.98,
    "rate_low": -10.77,
    "rate_volume": -12.25
  },
  {
    "index": 6010,
    "date": "2000-08-01",
    "close": 6220.0,
    "open": 5960.0,
    "high": 6270.0,
    "low": 5870.0,
    "volume": 53123300.0,
    "rate": 2.47,
    "compare": 150,
    "rate_open": -1.81,
    "rate_high": 3.29,
    "rate_low": -3.29,
    "rate_volume": 42.84
  },
  {
    "index": 6009,
    "date": "2000-08-02",
    "close": 6070.0,
    "open": 6100.0,
    "high": 6170.0,
    "low": 5930.0,
    "volume": 37191250.0,
    "rate": 0.66,
    "compare": 40,
    "rate_open": 1.16,
    "rate_high": 2.32,
    "rate_low": -1.66,
    "rate_volume": 33.7
  },
  {
    "index": 6008,
    "date": "2000-08-03",
    "close": 6030.0,
    "open": 6180.0,
    "high": 6180.0,
    "low": 5970.0,
    "volume": 27817100.0,
    "rate": 1.86,
    "compare": 110,
    "rate_open": 4.39,
    "rate_high": 4.39,
    "rate_low": 0.84,
    "rate_volume": 17.83
  },
  {
    "index": 6007,
    "date": "2000-08-04",
    "close": 5920.0,
    "open": 5930.0,
    "high": 6010.0,
    "low": 5850.0,
    "volume": 23606850.0,
    "rate": 6.09,
    "compare": 340,
    "rate_open": 6.27,
    "rate_high": 7.71,
    "rate_low": 4.84,
    "rate_volume": -17.94
  },
  {
    "index": 6006,
    "date": "2000-08-07",
    "close": 5580.0,
    "open": 5740.0,
    "high": 5770.0,
    "low": 5580.0,
    "volume": 28767750.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.87,
    "rate_high": 3.41,
    "rate_low": 0.0,
    "rate_volume": -14.07
  },
  {
    "index": 6005,
    "date": "2000-08-08",
    "close": 5580.0,
    "open": 5660.0,
    "high": 5750.0,
    "low": 5570.0,
    "volume": 33477500.0,
    "rate": -7.0,
    "compare": -420,
    "rate_open": -5.67,
    "rate_high": -4.17,
    "rate_low": -7.17,
    "rate_volume": -15.41
  },
  {
    "index": 6004,
    "date": "2000-08-09",
    "close": 6000.0,
    "open": 5680.0,
    "high": 6040.0,
    "low": 5680.0,
    "volume": 39574750.0,
    "rate": -2.6,
    "compare": -160,
    "rate_open": -7.79,
    "rate_high": -1.95,
    "rate_low": -7.79,
    "rate_volume": -3.08
  },
  {
    "index": 6003,
    "date": "2000-08-10",
    "close": 6160.0,
    "open": 6000.0,
    "high": 6160.0,
    "low": 5860.0,
    "volume": 40830600.0,
    "rate": 3.36,
    "compare": 200,
    "rate_open": 0.67,
    "rate_high": 3.36,
    "rate_low": -1.68,
    "rate_volume": 20.64
  },
  {
    "index": 6002,
    "date": "2000-08-11",
    "close": 5960.0,
    "open": 6000.0,
    "high": 6070.0,
    "low": 5880.0,
    "volume": 33844500.0,
    "rate": -1.0,
    "compare": -60,
    "rate_open": -0.33,
    "rate_high": 0.83,
    "rate_low": -2.33,
    "rate_volume": 42.6
  },
  {
    "index": 6001,
    "date": "2000-08-14",
    "close": 6020.0,
    "open": 6060.0,
    "high": 6160.0,
    "low": 6000.0,
    "volume": 23733200.0,
    "rate": -6.23,
    "compare": -400,
    "rate_open": -5.61,
    "rate_high": -4.05,
    "rate_low": -6.54,
    "rate_volume": -54.29
  },
  {
    "index": 6000,
    "date": "2000-08-16",
    "close": 6420.0,
    "open": 6500.0,
    "high": 6530.0,
    "low": 6330.0,
    "volume": 51918000.0,
    "rate": -0.31,
    "compare": -20,
    "rate_open": 0.93,
    "rate_high": 1.4,
    "rate_low": -1.71,
    "rate_volume": 42.84
  },
  {
    "index": 5999,
    "date": "2000-08-17",
    "close": 6440.0,
    "open": 6480.0,
    "high": 6560.0,
    "low": 6340.0,
    "volume": 36346300.0,
    "rate": 3.87,
    "compare": 240,
    "rate_open": 4.52,
    "rate_high": 5.81,
    "rate_low": 2.26,
    "rate_volume": 70.07
  },
  {
    "index": 5998,
    "date": "2000-08-18",
    "close": 6200.0,
    "open": 6500.0,
    "high": 6520.0,
    "low": 6200.0,
    "volume": 21371650.0,
    "rate": -1.12,
    "compare": -70,
    "rate_open": 3.67,
    "rate_high": 3.99,
    "rate_low": -1.12,
    "rate_volume": 2.01
  },
  {
    "index": 5997,
    "date": "2000-08-21",
    "close": 6270.0,
    "open": 6200.0,
    "high": 6340.0,
    "low": 6190.0,
    "volume": 20950000.0,
    "rate": -2.94,
    "compare": -190,
    "rate_open": -4.02,
    "rate_high": -1.86,
    "rate_low": -4.18,
    "rate_volume": -24.4
  },
  {
    "index": 5996,
    "date": "2000-08-22",
    "close": 6460.0,
    "open": 6260.0,
    "high": 6470.0,
    "low": 6240.0,
    "volume": 27712600.0,
    "rate": 4.36,
    "compare": 270,
    "rate_open": 1.13,
    "rate_high": 4.52,
    "rate_low": 0.81,
    "rate_volume": -0.71
  },
  {
    "index": 5995,
    "date": "2000-08-23",
    "close": 6190.0,
    "open": 6450.0,
    "high": 6450.0,
    "low": 6160.0,
    "volume": 27909550.0,
    "rate": -0.48,
    "compare": -30,
    "rate_open": 3.7,
    "rate_high": 3.7,
    "rate_low": -0.96,
    "rate_volume": -11.96
  },
  {
    "index": 5994,
    "date": "2000-08-24",
    "close": 6220.0,
    "open": 6260.0,
    "high": 6300.0,
    "low": 6100.0,
    "volume": 31701550.0,
    "rate": -2.81,
    "compare": -180,
    "rate_open": -2.19,
    "rate_high": -1.56,
    "rate_low": -4.69,
    "rate_volume": 44.33
  },
  {
    "index": 5993,
    "date": "2000-08-25",
    "close": 6400.0,
    "open": 6180.0,
    "high": 6400.0,
    "low": 6110.0,
    "volume": 21964450.0,
    "rate": 1.11,
    "compare": 70,
    "rate_open": -2.37,
    "rate_high": 1.11,
    "rate_low": -3.48,
    "rate_volume": 24.55
  },
  {
    "index": 5992,
    "date": "2000-08-28",
    "close": 6330.0,
    "open": 6340.0,
    "high": 6380.0,
    "low": 6260.0,
    "volume": 17634850.0,
    "rate": 1.77,
    "compare": 110,
    "rate_open": 1.93,
    "rate_high": 2.57,
    "rate_low": 0.64,
    "rate_volume": 5.19
  },
  {
    "index": 5991,
    "date": "2000-08-29",
    "close": 6220.0,
    "open": 6320.0,
    "high": 6380.0,
    "low": 6160.0,
    "volume": 16765550.0,
    "rate": 3.15,
    "compare": 190,
    "rate_open": 4.81,
    "rate_high": 5.8,
    "rate_low": 2.16,
    "rate_volume": -29.38
  },
  {
    "index": 5990,
    "date": "2000-08-30",
    "close": 6030.0,
    "open": 6140.0,
    "high": 6190.0,
    "low": 6020.0,
    "volume": 23738900.0,
    "rate": 10.24,
    "compare": 560,
    "rate_open": 12.25,
    "rate_high": 13.16,
    "rate_low": 10.05,
    "rate_volume": -79.2
  },
  {
    "index": 5989,
    "date": "2000-08-31",
    "close": 5470.0,
    "open": 5900.0,
    "high": 5900.0,
    "low": 5380.0,
    "volume": 114121250.0,
    "rate": -1.26,
    "compare": -70,
    "rate_open": 6.5,
    "rate_high": 6.5,
    "rate_low": -2.89,
    "rate_volume": 128.44
  },
  {
    "index": 5988,
    "date": "2000-09-01",
    "close": 5540.0,
    "open": 5540.0,
    "high": 5600.0,
    "low": 5420.0,
    "volume": 49957500.0,
    "rate": 3.75,
    "compare": 200,
    "rate_open": 3.75,
    "rate_high": 4.87,
    "rate_low": 1.5,
    "rate_volume": 74.5
  },
  {
    "index": 5987,
    "date": "2000-09-04",
    "close": 5340.0,
    "open": 5440.0,
    "high": 5550.0,
    "low": 5310.0,
    "volume": 28629000.0,
    "rate": 3.69,
    "compare": 190,
    "rate_open": 5.63,
    "rate_high": 7.77,
    "rate_low": 3.11,
    "rate_volume": -64.11
  },
  {
    "index": 5986,
    "date": "2000-09-05",
    "close": 5150.0,
    "open": 5260.0,
    "high": 5340.0,
    "low": 5030.0,
    "volume": 79769400.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.14,
    "rate_high": 3.69,
    "rate_low": -2.33,
    "rate_volume": 50.16
  },
  {
    "index": 5985,
    "date": "2000-09-06",
    "close": 5150.0,
    "open": 5200.0,
    "high": 5280.0,
    "low": 5090.0,
    "volume": 53122500.0,
    "rate": 7.52,
    "compare": 360,
    "rate_open": 8.56,
    "rate_high": 10.23,
    "rate_low": 6.26,
    "rate_volume": -36.69
  },
  {
    "index": 5984,
    "date": "2000-09-07",
    "close": 4790.0,
    "open": 4940.0,
    "high": 4980.0,
    "low": 4760.0,
    "volume": 83907150.0,
    "rate": -1.84,
    "compare": -90,
    "rate_open": 1.23,
    "rate_high": 2.05,
    "rate_low": -2.46,
    "rate_volume": 46.76
  },
  {
    "index": 5983,
    "date": "2000-09-08",
    "close": 4880.0,
    "open": 4900.0,
    "high": 4930.0,
    "low": 4790.0,
    "volume": 57171400.0,
    "rate": 3.61,
    "compare": 170,
    "rate_open": 4.03,
    "rate_high": 4.67,
    "rate_low": 1.7,
    "rate_volume": -46.13
  },
  {
    "index": 5982,
    "date": "2000-09-14",
    "close": 4710.0,
    "open": 4600.0,
    "high": 4710.0,
    "low": 4440.0,
    "volume": 106131250.0,
    "rate": 8.28,
    "compare": 360,
    "rate_open": 5.75,
    "rate_high": 8.28,
    "rate_low": 2.07,
    "rate_volume": 28.34
  },
  {
    "index": 5981,
    "date": "2000-09-15",
    "close": 4350.0,
    "open": 4500.0,
    "high": 4620.0,
    "low": 4300.0,
    "volume": 82698600.0,
    "rate": 9.57,
    "compare": 380,
    "rate_open": 13.35,
    "rate_high": 16.37,
    "rate_low": 8.31,
    "rate_volume": -43.48
  },
  {
    "index": 5980,
    "date": "2000-09-18",
    "close": 3970.0,
    "open": 4010.0,
    "high": 4120.0,
    "low": 3700.0,
    "volume": 146308650.0,
    "rate": -4.57,
    "compare": -190,
    "rate_open": -3.61,
    "rate_high": -0.96,
    "rate_low": -11.06,
    "rate_volume": 45.54
  },
  {
    "index": 5979,
    "date": "2000-09-19",
    "close": 4160.0,
    "open": 3990.0,
    "high": 4370.0,
    "low": 3900.0,
    "volume": 100525150.0,
    "rate": -9.57,
    "compare": -440,
    "rate_open": -13.26,
    "rate_high": -5.0,
    "rate_low": -15.22,
    "rate_volume": -2.79
  },
  {
    "index": 5978,
    "date": "2000-09-20",
    "close": 4600.0,
    "open": 4600.0,
    "high": 4660.0,
    "low": 4460.0,
    "volume": 103414950.0,
    "rate": 4.55,
    "compare": 200,
    "rate_open": 4.55,
    "rate_high": 5.91,
    "rate_low": 1.36,
    "rate_volume": 58.02
  },
  {
    "index": 5977,
    "date": "2000-09-21",
    "close": 4400.0,
    "open": 4590.0,
    "high": 4660.0,
    "low": 4320.0,
    "volume": 65445500.0,
    "rate": 15.79,
    "compare": 600,
    "rate_open": 20.79,
    "rate_high": 22.63,
    "rate_low": 13.68,
    "rate_volume": -36.62
  },
  {
    "index": 5976,
    "date": "2000-09-22",
    "close": 3800.0,
    "open": 3840.0,
    "high": 4050.0,
    "low": 3780.0,
    "volume": 103266000.0,
    "rate": -7.09,
    "compare": -290,
    "rate_open": -6.11,
    "rate_high": -0.98,
    "rate_low": -7.58,
    "rate_volume": 56.49
  },
  {
    "index": 5975,
    "date": "2000-09-25",
    "close": 4090.0,
    "open": 3880.0,
    "high": 4110.0,
    "low": 3840.0,
    "volume": 65988650.0,
    "rate": 2.25,
    "compare": 90,
    "rate_open": -3.0,
    "rate_high": 2.75,
    "rate_low": -4.0,
    "rate_volume": 12.94
  },
  {
    "index": 5974,
    "date": "2000-09-26",
    "close": 4000.0,
    "open": 3900.0,
    "high": 4040.0,
    "low": 3900.0,
    "volume": 58430500.0,
    "rate": -0.74,
    "compare": -30,
    "rate_open": -3.23,
    "rate_high": 0.25,
    "rate_low": -3.23,
    "rate_volume": -16.28
  },
  {
    "index": 5973,
    "date": "2000-09-27",
    "close": 4030.0,
    "open": 4000.0,
    "high": 4100.0,
    "low": 3960.0,
    "volume": 69795450.0,
    "rate": -0.74,
    "compare": -30,
    "rate_open": -1.48,
    "rate_high": 0.99,
    "rate_low": -2.46,
    "rate_volume": 33.02
  },
  {
    "index": 5972,
    "date": "2000-09-28",
    "close": 4060.0,
    "open": 4100.0,
    "high": 4190.0,
    "low": 4030.0,
    "volume": 52470000.0,
    "rate": 0.5,
    "compare": 20,
    "rate_open": 1.49,
    "rate_high": 3.71,
    "rate_low": -0.25,
    "rate_volume": -8.81
  },
  {
    "index": 5971,
    "date": "2000-09-29",
    "close": 4040.0,
    "open": 4120.0,
    "high": 4120.0,
    "low": 3940.0,
    "volume": 57537050.0,
    "rate": 6.04,
    "compare": 230,
    "rate_open": 8.14,
    "rate_high": 8.14,
    "rate_low": 3.41,
    "rate_volume": 39.92
  },
  {
    "index": 5970,
    "date": "2000-10-02",
    "close": 3810.0,
    "open": 3840.0,
    "high": 3880.0,
    "low": 3760.0,
    "volume": 41120850.0,
    "rate": -2.06,
    "compare": -80,
    "rate_open": -1.29,
    "rate_high": -0.26,
    "rate_low": -3.34,
    "rate_volume": -50.24
  },
  {
    "index": 5969,
    "date": "2000-10-04",
    "close": 3890.0,
    "open": 3700.0,
    "high": 3950.0,
    "low": 3590.0,
    "volume": 82636950.0,
    "rate": -1.27,
    "compare": -50,
    "rate_open": -6.09,
    "rate_high": 0.25,
    "rate_low": -8.88,
    "rate_volume": 31.69
  },
  {
    "index": 5968,
    "date": "2000-10-05",
    "close": 3940.0,
    "open": 4020.0,
    "high": 4080.0,
    "low": 3940.0,
    "volume": 62749750.0,
    "rate": 1.03,
    "compare": 40,
    "rate_open": 3.08,
    "rate_high": 4.62,
    "rate_low": 1.03,
    "rate_volume": 14.22
  },
  {
    "index": 5967,
    "date": "2000-10-06",
    "close": 3900.0,
    "open": 3800.0,
    "high": 3900.0,
    "low": 3760.0,
    "volume": 54935500.0,
    "rate": 5.69,
    "compare": 210,
    "rate_open": 2.98,
    "rate_high": 5.69,
    "rate_low": 1.9,
    "rate_volume": -13.08
  },
  {
    "index": 5966,
    "date": "2000-10-09",
    "close": 3690.0,
    "open": 3820.0,
    "high": 3840.0,
    "low": 3680.0,
    "volume": 63199750.0,
    "rate": 0.82,
    "compare": 30,
    "rate_open": 4.37,
    "rate_high": 4.92,
    "rate_low": 0.55,
    "rate_volume": 1.7
  },
  {
    "index": 5965,
    "date": "2000-10-10",
    "close": 3660.0,
    "open": 3700.0,
    "high": 3810.0,
    "low": 3590.0,
    "volume": 62145000.0,
    "rate": 13.66,
    "compare": 440,
    "rate_open": 14.91,
    "rate_high": 18.32,
    "rate_low": 11.49,
    "rate_volume": -40.02
  },
  {
    "index": 5964,
    "date": "2000-10-11",
    "close": 3220.0,
    "open": 3450.0,
    "high": 3460.0,
    "low": 3210.0,
    "volume": 103605550.0,
    "rate": 2.55,
    "compare": 80,
    "rate_open": 9.87,
    "rate_high": 10.19,
    "rate_low": 2.23,
    "rate_volume": 30.26
  },
  {
    "index": 5963,
    "date": "2000-10-12",
    "close": 3140.0,
    "open": 3140.0,
    "high": 3280.0,
    "low": 3140.0,
    "volume": 79537450.0,
    "rate": 3.63,
    "compare": 110,
    "rate_open": 3.63,
    "rate_high": 8.25,
    "rate_low": 3.63,
    "rate_volume": -31.02
  },
  {
    "index": 5962,
    "date": "2000-10-13",
    "close": 3030.0,
    "open": 3000.0,
    "high": 3090.0,
    "low": 2830.0,
    "volume": 115298100.0,
    "rate": -4.11,
    "compare": -130,
    "rate_open": -5.06,
    "rate_high": -2.22,
    "rate_low": -10.44,
    "rate_volume": -0.88
  },
  {
    "index": 5961,
    "date": "2000-10-16",
    "close": 3160.0,
    "open": 3300.0,
    "high": 3380.0,
    "low": 3130.0,
    "volume": 116319600.0,
    "rate": 15.33,
    "compare": 420,
    "rate_open": 20.44,
    "rate_high": 23.36,
    "rate_low": 14.23,
    "rate_volume": 78.12
  },
  {
    "index": 5960,
    "date": "2000-10-17",
    "close": 2740.0,
    "open": 2980.0,
    "high": 3080.0,
    "low": 2730.0,
    "volume": 65302250.0,
    "rate": 0.37,
    "compare": 10,
    "rate_open": 9.16,
    "rate_high": 12.82,
    "rate_low": 0.0,
    "rate_volume": -60.23
  },
  {
    "index": 5959,
    "date": "2000-10-18",
    "close": 2730.0,
    "open": 2540.0,
    "high": 2760.0,
    "low": 2420.0,
    "volume": 164215550.0,
    "rate": -5.86,
    "compare": -170,
    "rate_open": -12.41,
    "rate_high": -4.83,
    "rate_low": -16.55,
    "rate_volume": 19.24
  },
  {
    "index": 5958,
    "date": "2000-10-19",
    "close": 2900.0,
    "open": 2730.0,
    "high": 3050.0,
    "low": 2690.0,
    "volume": 137720450.0,
    "rate": -12.91,
    "compare": -430,
    "rate_open": -18.02,
    "rate_high": -8.41,
    "rate_low": -19.22,
    "rate_volume": 15.9
  },
  {
    "index": 5957,
    "date": "2000-10-20",
    "close": 3330.0,
    "open": 3240.0,
    "high": 3330.0,
    "low": 3190.0,
    "volume": 118827100.0,
    "rate": 4.06,
    "compare": 130,
    "rate_open": 1.25,
    "rate_high": 4.06,
    "rate_low": -0.31,
    "rate_volume": -15.1
  },
  {
    "index": 5956,
    "date": "2000-10-23",
    "close": 3200.0,
    "open": 3490.0,
    "high": 3520.0,
    "low": 3160.0,
    "volume": 139963000.0,
    "rate": -4.19,
    "compare": -140,
    "rate_open": 4.49,
    "rate_high": 5.39,
    "rate_low": -5.39,
    "rate_volume": 44.12
  },
  {
    "index": 5955,
    "date": "2000-10-24",
    "close": 3340.0,
    "open": 3180.0,
    "high": 3420.0,
    "low": 3100.0,
    "volume": 97115900.0,
    "rate": 4.05,
    "compare": 130,
    "rate_open": -0.93,
    "rate_high": 6.54,
    "rate_low": -3.43,
    "rate_volume": 41.29
  },
  {
    "index": 5954,
    "date": "2000-10-25",
    "close": 3210.0,
    "open": 3200.0,
    "high": 3260.0,
    "low": 3130.0,
    "volume": 68734700.0,
    "rate": 11.07,
    "compare": 320,
    "rate_open": 10.73,
    "rate_high": 12.8,
    "rate_low": 8.3,
    "rate_volume": -48.43
  },
  {
    "index": 5953,
    "date": "2000-10-26",
    "close": 2890.0,
    "open": 2930.0,
    "high": 3030.0,
    "low": 2740.0,
    "volume": 133294500.0,
    "rate": 1.76,
    "compare": 50,
    "rate_open": 3.17,
    "rate_high": 6.69,
    "rate_low": -3.52,
    "rate_volume": 82.18
  },
  {
    "index": 5952,
    "date": "2000-10-27",
    "close": 2840.0,
    "open": 2960.0,
    "high": 3020.0,
    "low": 2840.0,
    "volume": 73168000.0,
    "rate": 3.27,
    "compare": 90,
    "rate_open": 7.64,
    "rate_high": 9.82,
    "rate_low": 3.27,
    "rate_volume": 98.65
  },
  {
    "index": 5951,
    "date": "2000-10-30",
    "close": 2750.0,
    "open": 2800.0,
    "high": 2880.0,
    "low": 2720.0,
    "volume": 36832850.0,
    "rate": -3.51,
    "compare": -100,
    "rate_open": -1.75,
    "rate_high": 1.05,
    "rate_low": -4.56,
    "rate_volume": -41.71
  },
  {
    "index": 5950,
    "date": "2000-10-31",
    "close": 2850.0,
    "open": 2750.0,
    "high": 2850.0,
    "low": 2630.0,
    "volume": 63192350.0,
    "rate": -12.58,
    "compare": -410,
    "rate_open": -15.64,
    "rate_high": -12.58,
    "rate_low": -19.33,
    "rate_volume": -32.89
  },
  {
    "index": 5949,
    "date": "2000-11-01",
    "close": 3260.0,
    "open": 3000.0,
    "high": 3270.0,
    "low": 2960.0,
    "volume": 94165000.0,
    "rate": -1.81,
    "compare": -60,
    "rate_open": -9.64,
    "rate_high": -1.51,
    "rate_low": -10.84,
    "rate_volume": -23.56
  },
  {
    "index": 5948,
    "date": "2000-11-02",
    "close": 3320.0,
    "open": 3200.0,
    "high": 3430.0,
    "low": 3170.0,
    "volume": 123181800.0,
    "rate": -3.49,
    "compare": -120,
    "rate_open": -6.98,
    "rate_high": -0.29,
    "rate_low": -7.85,
    "rate_volume": 53.17
  },
  {
    "index": 5947,
    "date": "2000-11-03",
    "close": 3440.0,
    "open": 3420.0,
    "high": 3470.0,
    "low": 3370.0,
    "volume": 80421750.0,
    "rate": -1.99,
    "compare": -70,
    "rate_open": -2.56,
    "rate_high": -1.14,
    "rate_low": -3.99,
    "rate_volume": 11.9
  },
  {
    "index": 5946,
    "date": "2000-11-06",
    "close": 3510.0,
    "open": 3460.0,
    "high": 3670.0,
    "low": 3380.0,
    "volume": 71866500.0,
    "rate": 2.03,
    "compare": 70,
    "rate_open": 0.58,
    "rate_high": 6.69,
    "rate_low": -1.74,
    "rate_volume": 33.73
  },
  {
    "index": 5945,
    "date": "2000-11-07",
    "close": 3440.0,
    "open": 3460.0,
    "high": 3550.0,
    "low": 3380.0,
    "volume": 53740200.0,
    "rate": 0.88,
    "compare": 30,
    "rate_open": 1.47,
    "rate_high": 4.11,
    "rate_low": -0.88,
    "rate_volume": -7.69
  },
  {
    "index": 5944,
    "date": "2000-11-08",
    "close": 3410.0,
    "open": 3400.0,
    "high": 3460.0,
    "low": 3280.0,
    "volume": 58219200.0,
    "rate": 0.29,
    "compare": 10,
    "rate_open": 0.0,
    "rate_high": 1.76,
    "rate_low": -3.53,
    "rate_volume": 11.3
  },
  {
    "index": 5943,
    "date": "2000-11-09",
    "close": 3400.0,
    "open": 3300.0,
    "high": 3430.0,
    "low": 3260.0,
    "volume": 52308550.0,
    "rate": 0.59,
    "compare": 20,
    "rate_open": -2.37,
    "rate_high": 1.48,
    "rate_low": -3.55,
    "rate_volume": 48.85
  },
  {
    "index": 5942,
    "date": "2000-11-10",
    "close": 3380.0,
    "open": 3360.0,
    "high": 3440.0,
    "low": 3320.0,
    "volume": 35142000.0,
    "rate": 7.3,
    "compare": 230,
    "rate_open": 6.67,
    "rate_high": 9.21,
    "rate_low": 5.4,
    "rate_volume": -31.17
  },
  {
    "index": 5941,
    "date": "2000-11-13",
    "close": 3150.0,
    "open": 3220.0,
    "high": 3260.0,
    "low": 3100.0,
    "volume": 51057850.0,
    "rate": -4.26,
    "compare": -140,
    "rate_open": -2.13,
    "rate_high": -0.91,
    "rate_low": -5.78,
    "rate_volume": 60.77
  },
  {
    "index": 5940,
    "date": "2000-11-14",
    "close": 3290.0,
    "open": 3210.0,
    "high": 3320.0,
    "low": 3210.0,
    "volume": 31757700.0,
    "rate": -2.95,
    "compare": -100,
    "rate_open": -5.31,
    "rate_high": -2.06,
    "rate_low": -5.31,
    "rate_volume": -43.01
  },
  {
    "index": 5939,
    "date": "2000-11-15",
    "close": 3390.0,
    "open": 3450.0,
    "high": 3460.0,
    "low": 3320.0,
    "volume": 55723200.0,
    "rate": 3.35,
    "compare": 110,
    "rate_open": 5.18,
    "rate_high": 5.49,
    "rate_low": 1.22,
    "rate_volume": 48.9
  },
  {
    "index": 5938,
    "date": "2000-11-16",
    "close": 3280.0,
    "open": 3400.0,
    "high": 3420.0,
    "low": 3250.0,
    "volume": 37422300.0,
    "rate": 1.86,
    "compare": 60,
    "rate_open": 5.59,
    "rate_high": 6.21,
    "rate_low": 0.93,
    "rate_volume": 3.3
  },
  {
    "index": 5937,
    "date": "2000-11-17",
    "close": 3220.0,
    "open": 3180.0,
    "high": 3230.0,
    "low": 3150.0,
    "volume": 36227650.0,
    "rate": 3.87,
    "compare": 120,
    "rate_open": 2.58,
    "rate_high": 4.19,
    "rate_low": 1.61,
    "rate_volume": 35.18
  },
  {
    "index": 5936,
    "date": "2000-11-20",
    "close": 3100.0,
    "open": 3160.0,
    "high": 3210.0,
    "low": 3100.0,
    "volume": 26799050.0,
    "rate": -1.9,
    "compare": -60,
    "rate_open": 0.0,
    "rate_high": 1.58,
    "rate_low": -1.9,
    "rate_volume": -48.09
  },
  {
    "index": 5935,
    "date": "2000-11-21",
    "close": 3160.0,
    "open": 3080.0,
    "high": 3170.0,
    "low": 2970.0,
    "volume": 51622800.0,
    "rate": 0.64,
    "compare": 20,
    "rate_open": -1.91,
    "rate_high": 0.96,
    "rate_low": -5.41,
    "rate_volume": 36.88
  },
  {
    "index": 5934,
    "date": "2000-11-22",
    "close": 3140.0,
    "open": 3100.0,
    "high": 3220.0,
    "low": 3080.0,
    "volume": 37714450.0,
    "rate": -2.18,
    "compare": -70,
    "rate_open": -3.43,
    "rate_high": 0.31,
    "rate_low": -4.05,
    "rate_volume": -15.53
  },
  {
    "index": 5933,
    "date": "2000-11-23",
    "close": 3210.0,
    "open": 3140.0,
    "high": 3260.0,
    "low": 3140.0,
    "volume": 44648000.0,
    "rate": -5.59,
    "compare": -190,
    "rate_open": -7.65,
    "rate_high": -4.12,
    "rate_low": -7.65,
    "rate_volume": -1.95
  },
  {
    "index": 5932,
    "date": "2000-11-24",
    "close": 3400.0,
    "open": 3310.0,
    "high": 3400.0,
    "low": 3270.0,
    "volume": 45533650.0,
    "rate": -10.05,
    "compare": -380,
    "rate_open": -12.43,
    "rate_high": -10.05,
    "rate_low": -13.49,
    "rate_volume": -54.57
  },
  {
    "index": 5931,
    "date": "2000-11-27",
    "close": 3780.0,
    "open": 3600.0,
    "high": 3800.0,
    "low": 3570.0,
    "volume": 100222300.0,
    "rate": 7.39,
    "compare": 260,
    "rate_open": 2.27,
    "rate_high": 7.95,
    "rate_low": 1.42,
    "rate_volume": 67.67
  },
  {
    "index": 5930,
    "date": "2000-11-28",
    "close": 3520.0,
    "open": 3650.0,
    "high": 3650.0,
    "low": 3500.0,
    "volume": 59771950.0,
    "rate": 9.32,
    "compare": 300,
    "rate_open": 13.35,
    "rate_high": 13.35,
    "rate_low": 8.7,
    "rate_volume": 10.07
  },
  {
    "index": 5929,
    "date": "2000-11-29",
    "close": 3220.0,
    "open": 3300.0,
    "high": 3350.0,
    "low": 3200.0,
    "volume": 54303400.0,
    "rate": -0.62,
    "compare": -20,
    "rate_open": 1.85,
    "rate_high": 3.4,
    "rate_low": -1.23,
    "rate_volume": -14.23
  },
  {
    "index": 5928,
    "date": "2000-11-30",
    "close": 3240.0,
    "open": 3220.0,
    "high": 3290.0,
    "low": 3150.0,
    "volume": 63316100.0,
    "rate": 1.89,
    "compare": 60,
    "rate_open": 1.26,
    "rate_high": 3.46,
    "rate_low": -0.94,
    "rate_volume": -34.34
  },
  {
    "index": 5927,
    "date": "2000-12-01",
    "close": 3180.0,
    "open": 3080.0,
    "high": 3220.0,
    "low": 3040.0,
    "volume": 96427850.0,
    "rate": 2.58,
    "compare": 80,
    "rate_open": -0.65,
    "rate_high": 3.87,
    "rate_low": -1.94,
    "rate_volume": 85.88
  },
  {
    "index": 5926,
    "date": "2000-12-04",
    "close": 3100.0,
    "open": 3220.0,
    "high": 3250.0,
    "low": 3080.0,
    "volume": 51877000.0,
    "rate": -4.32,
    "compare": -140,
    "rate_open": -0.62,
    "rate_high": 0.31,
    "rate_low": -4.94,
    "rate_volume": -11.18
  },
  {
    "index": 5925,
    "date": "2000-12-05",
    "close": 3240.0,
    "open": 3160.0,
    "high": 3250.0,
    "low": 3120.0,
    "volume": 58404750.0,
    "rate": 0.93,
    "compare": 30,
    "rate_open": -1.56,
    "rate_high": 1.25,
    "rate_low": -2.8,
    "rate_volume": -39.09
  },
  {
    "index": 5924,
    "date": "2000-12-06",
    "close": 3210.0,
    "open": 3410.0,
    "high": 3430.0,
    "low": 3210.0,
    "volume": 95891700.0,
    "rate": -1.53,
    "compare": -50,
    "rate_open": 4.6,
    "rate_high": 5.21,
    "rate_low": -1.53,
    "rate_volume": 122.89
  },
  {
    "index": 5923,
    "date": "2000-12-07",
    "close": 3260.0,
    "open": 3210.0,
    "high": 3260.0,
    "low": 3160.0,
    "volume": 43021100.0,
    "rate": -3.26,
    "compare": -110,
    "rate_open": -4.75,
    "rate_high": -3.26,
    "rate_low": -6.23,
    "rate_volume": -9.57
  },
  {
    "index": 5922,
    "date": "2000-12-08",
    "close": 3370.0,
    "open": 3260.0,
    "high": 3390.0,
    "low": 3260.0,
    "volume": 47575050.0,
    "rate": -5.87,
    "compare": -210,
    "rate_open": -8.94,
    "rate_high": -5.31,
    "rate_low": -8.94,
    "rate_volume": -32.59
  },
  {
    "index": 5921,
    "date": "2000-12-11",
    "close": 3580.0,
    "open": 3480.0,
    "high": 3630.0,
    "low": 3480.0,
    "volume": 70579150.0,
    "rate": 2.29,
    "compare": 80,
    "rate_open": -0.57,
    "rate_high": 3.71,
    "rate_low": -0.57,
    "rate_volume": -4.3
  },
  {
    "index": 5920,
    "date": "2000-12-12",
    "close": 3500.0,
    "open": 3580.0,
    "high": 3650.0,
    "low": 3500.0,
    "volume": 73747900.0,
    "rate": -7.41,
    "compare": -280,
    "rate_open": -5.29,
    "rate_high": -3.44,
    "rate_low": -7.41,
    "rate_volume": -12.36
  },
  {
    "index": 5919,
    "date": "2000-12-13",
    "close": 3780.0,
    "open": 3500.0,
    "high": 3780.0,
    "low": 3500.0,
    "volume": 84144450.0,
    "rate": 4.42,
    "compare": 160,
    "rate_open": -3.31,
    "rate_high": 4.42,
    "rate_low": -3.31,
    "rate_volume": 25.65
  },
  {
    "index": 5918,
    "date": "2000-12-14",
    "close": 3620.0,
    "open": 3620.0,
    "high": 3680.0,
    "low": 3560.0,
    "volume": 66969300.0,
    "rate": 3.72,
    "compare": 130,
    "rate_open": 3.72,
    "rate_high": 5.44,
    "rate_low": 2.01,
    "rate_volume": 26.45
  },
  {
    "index": 5917,
    "date": "2000-12-15",
    "close": 3490.0,
    "open": 3620.0,
    "high": 3640.0,
    "low": 3480.0,
    "volume": 52960850.0,
    "rate": -1.97,
    "compare": -70,
    "rate_open": 1.69,
    "rate_high": 2.25,
    "rate_low": -2.25,
    "rate_volume": 54.17
  },
  {
    "index": 5916,
    "date": "2000-12-18",
    "close": 3560.0,
    "open": 3500.0,
    "high": 3590.0,
    "low": 3490.0,
    "volume": 34352900.0,
    "rate": 0.85,
    "compare": 30,
    "rate_open": -0.85,
    "rate_high": 1.7,
    "rate_low": -1.13,
    "rate_volume": 34.99
  },
  {
    "index": 5915,
    "date": "2000-12-19",
    "close": 3530.0,
    "open": 3560.0,
    "high": 3570.0,
    "low": 3510.0,
    "volume": 25449100.0,
    "rate": 5.69,
    "compare": 190,
    "rate_open": 6.59,
    "rate_high": 6.89,
    "rate_low": 5.09,
    "rate_volume": -52.59
  },
  {
    "index": 5914,
    "date": "2000-12-20",
    "close": 3340.0,
    "open": 3420.0,
    "high": 3450.0,
    "low": 3320.0,
    "volume": 53678800.0,
    "rate": 3.09,
    "compare": 100,
    "rate_open": 5.56,
    "rate_high": 6.48,
    "rate_low": 2.47,
    "rate_volume": -29.95
  },
  {
    "index": 5913,
    "date": "2000-12-21",
    "close": 3240.0,
    "open": 3120.0,
    "high": 3300.0,
    "low": 3070.0,
    "volume": 76628650.0,
    "rate": 3.18,
    "compare": 100,
    "rate_open": -0.64,
    "rate_high": 5.1,
    "rate_low": -2.23,
    "rate_volume": 20.18
  },
  {
    "index": 5912,
    "date": "2000-12-22",
    "close": 3140.0,
    "open": 3240.0,
    "high": 3300.0,
    "low": 3130.0,
    "volume": 63762900.0,
    "rate": -0.63,
    "compare": -20,
    "rate_open": 2.53,
    "rate_high": 4.43,
    "rate_low": -0.95,
    "rate_volume": 5.51
  },
  {
    "index": 5911,
    "date": "2000-12-26",
    "close": 3160.0,
    "open": 3230.0,
    "high": 3240.0,
    "low": 3160.0,
    "volume": 60431600.0,
    "rate": -5.67,
    "compare": -190,
    "rate_open": -3.58,
    "rate_high": -3.28,
    "rate_low": -5.67,
    "rate_volume": 53.16
  },
  {
    "index": 5910,
    "date": "2001-01-02",
    "close": 3350.0,
    "open": 3160.0,
    "high": 3380.0,
    "low": 3140.0,
    "volume": 39456350.0,
    "rate": -0.59,
    "compare": -20,
    "rate_open": -6.23,
    "rate_high": 0.3,
    "rate_low": -6.82,
    "rate_volume": 4.22
  },
  {
    "index": 5909,
    "date": "2001-01-03",
    "close": 3370.0,
    "open": 3230.0,
    "high": 3420.0,
    "low": 3220.0,
    "volume": 37857150.0,
    "rate": -10.85,
    "compare": -410,
    "rate_open": -14.55,
    "rate_high": -9.52,
    "rate_low": -14.81,
    "rate_volume": -68.43
  },
  {
    "index": 5908,
    "date": "2001-01-04",
    "close": 3780.0,
    "open": 3790.0,
    "high": 3870.0,
    "low": 3660.0,
    "volume": 119912400.0,
    "rate": -3.08,
    "compare": -120,
    "rate_open": -2.82,
    "rate_high": -0.77,
    "rate_low": -6.15,
    "rate_volume": 53.46
  },
  {
    "index": 5907,
    "date": "2001-01-05",
    "close": 3900.0,
    "open": 3760.0,
    "high": 3920.0,
    "low": 3700.0,
    "volume": 78137200.0,
    "rate": 0.52,
    "compare": 20,
    "rate_open": -3.09,
    "rate_high": 1.03,
    "rate_low": -4.64,
    "rate_volume": 84.74
  },
  {
    "index": 5906,
    "date": "2001-01-08",
    "close": 3880.0,
    "open": 3820.0,
    "high": 3910.0,
    "low": 3780.0,
    "volume": 42295550.0,
    "rate": 1.04,
    "compare": 40,
    "rate_open": -0.52,
    "rate_high": 1.82,
    "rate_low": -1.56,
    "rate_volume": -8.61
  },
  {
    "index": 5905,
    "date": "2001-01-09",
    "close": 3840.0,
    "open": 3830.0,
    "high": 3860.0,
    "low": 3710.0,
    "volume": 46280400.0,
    "rate": 3.5,
    "compare": 130,
    "rate_open": 3.23,
    "rate_high": 4.04,
    "rate_low": 0.0,
    "rate_volume": 12.23
  },
  {
    "index": 5904,
    "date": "2001-01-10",
    "close": 3710.0,
    "open": 3780.0,
    "high": 3810.0,
    "low": 3700.0,
    "volume": 41238850.0,
    "rate": 1.92,
    "compare": 70,
    "rate_open": 3.85,
    "rate_high": 4.67,
    "rate_low": 1.65,
    "rate_volume": 31.28
  },
  {
    "index": 5903,
    "date": "2001-01-11",
    "close": 3640.0,
    "open": 3790.0,
    "high": 3790.0,
    "low": 3640.0,
    "volume": 31411950.0,
    "rate": -5.21,
    "compare": -200,
    "rate_open": -1.3,
    "rate_high": -1.3,
    "rate_low": -5.21,
    "rate_volume": -40.62
  },
  {
    "index": 5902,
    "date": "2001-01-12",
    "close": 3840.0,
    "open": 3800.0,
    "high": 3890.0,
    "low": 3770.0,
    "volume": 52903000.0,
    "rate": -2.04,
    "compare": -80,
    "rate_open": -3.06,
    "rate_high": -0.77,
    "rate_low": -3.83,
    "rate_volume": 2.8
  },
  {
    "index": 5901,
    "date": "2001-01-15",
    "close": 3920.0,
    "open": 3860.0,
    "high": 4020.0,
    "low": 3840.0,
    "volume": 51463750.0,
    "rate": -5.31,
    "compare": -220,
    "rate_open": -6.76,
    "rate_high": -2.9,
    "rate_low": -7.25,
    "rate_volume": -1.16
  },
  {
    "index": 5900,
    "date": "2001-01-16",
    "close": 4140.0,
    "open": 3960.0,
    "high": 4200.0,
    "low": 3850.0,
    "volume": 52069450.0,
    "rate": -1.9,
    "compare": -80,
    "rate_open": -6.16,
    "rate_high": -0.47,
    "rate_low": -8.77,
    "rate_volume": -0.96
  },
  {
    "index": 5899,
    "date": "2001-01-17",
    "close": 4220.0,
    "open": 4060.0,
    "high": 4240.0,
    "low": 4060.0,
    "volume": 52572950.0,
    "rate": -4.09,
    "compare": -180,
    "rate_open": -7.73,
    "rate_high": -3.64,
    "rate_low": -7.73,
    "rate_volume": -8.86
  },
  {
    "index": 5898,
    "date": "2001-01-18",
    "close": 4400.0,
    "open": 4240.0,
    "high": 4530.0,
    "low": 4240.0,
    "volume": 57685900.0,
    "rate": -4.35,
    "compare": -200,
    "rate_open": -7.83,
    "rate_high": -1.52,
    "rate_low": -7.83,
    "rate_volume": 6.34
  },
  {
    "index": 5897,
    "date": "2001-01-19",
    "close": 4600.0,
    "open": 4700.0,
    "high": 4700.0,
    "low": 4520.0,
    "volume": 54247000.0,
    "rate": 1.1,
    "compare": 50,
    "rate_open": 3.3,
    "rate_high": 3.3,
    "rate_low": -0.66,
    "rate_volume": 28.39
  },
  {
    "index": 5896,
    "date": "2001-01-22",
    "close": 4550.0,
    "open": 4600.0,
    "high": 4600.0,
    "low": 4470.0,
    "volume": 42251700.0,
    "rate": 14.32,
    "compare": 570,
    "rate_open": 15.58,
    "rate_high": 15.58,
    "rate_low": 12.31,
    "rate_volume": -53.58
  },
  {
    "index": 5895,
    "date": "2001-01-26",
    "close": 3980.0,
    "open": 4450.0,
    "high": 4480.0,
    "low": 3970.0,
    "volume": 91026300.0,
    "rate": -1.0,
    "compare": -40,
    "rate_open": 10.7,
    "rate_high": 11.44,
    "rate_low": -1.24,
    "rate_volume": 92.66
  },
  {
    "index": 5894,
    "date": "2001-01-29",
    "close": 4020.0,
    "open": 4000.0,
    "high": 4100.0,
    "low": 3960.0,
    "volume": 47246750.0,
    "rate": -2.19,
    "compare": -90,
    "rate_open": -2.68,
    "rate_high": -0.24,
    "rate_low": -3.65,
    "rate_volume": 20.07
  },
  {
    "index": 5893,
    "date": "2001-01-30",
    "close": 4110.0,
    "open": 4100.0,
    "high": 4170.0,
    "low": 4070.0,
    "volume": 39350000.0,
    "rate": -6.59,
    "compare": -290,
    "rate_open": -6.82,
    "rate_high": -5.23,
    "rate_low": -7.5,
    "rate_volume": -25.82
  },
  {
    "index": 5892,
    "date": "2001-01-31",
    "close": 4400.0,
    "open": 4090.0,
    "high": 4400.0,
    "low": 4090.0,
    "volume": 53046500.0,
    "rate": 3.04,
    "compare": 130,
    "rate_open": -4.22,
    "rate_high": 3.04,
    "rate_low": -4.22,
    "rate_volume": 33.51
  },
  {
    "index": 5891,
    "date": "2001-02-01",
    "close": 4270.0,
    "open": 4270.0,
    "high": 4420.0,
    "low": 4190.0,
    "volume": 39732000.0,
    "rate": -0.47,
    "compare": -20,
    "rate_open": -0.47,
    "rate_high": 3.03,
    "rate_low": -2.33,
    "rate_volume": 45.38
  },
  {
    "index": 5890,
    "date": "2001-02-02",
    "close": 4290.0,
    "open": 4290.0,
    "high": 4390.0,
    "low": 4220.0,
    "volume": 27330200.0,
    "rate": 6.45,
    "compare": 260,
    "rate_open": 6.45,
    "rate_high": 8.93,
    "rate_low": 4.71,
    "rate_volume": -42.02
  },
  {
    "index": 5889,
    "date": "2001-02-05",
    "close": 4030.0,
    "open": 4170.0,
    "high": 4200.0,
    "low": 3990.0,
    "volume": 47137700.0,
    "rate": 0.5,
    "compare": 20,
    "rate_open": 3.99,
    "rate_high": 4.74,
    "rate_low": -0.5,
    "rate_volume": 49.41
  },
  {
    "index": 5888,
    "date": "2001-02-06",
    "close": 4010.0,
    "open": 3980.0,
    "high": 4020.0,
    "low": 3910.0,
    "volume": 31548300.0,
    "rate": 2.82,
    "compare": 110,
    "rate_open": 2.05,
    "rate_high": 3.08,
    "rate_low": 0.26,
    "rate_volume": 36.38
  },
  {
    "index": 5887,
    "date": "2001-02-07",
    "close": 3900.0,
    "open": 3960.0,
    "high": 3990.0,
    "low": 3900.0,
    "volume": 23132500.0,
    "rate": -3.94,
    "compare": -160,
    "rate_open": -2.46,
    "rate_high": -1.72,
    "rate_low": -3.94,
    "rate_volume": -33.31
  },
  {
    "index": 5886,
    "date": "2001-02-08",
    "close": 4060.0,
    "open": 3920.0,
    "high": 4060.0,
    "low": 3890.0,
    "volume": 34687800.0,
    "rate": -0.25,
    "compare": -10,
    "rate_open": -3.69,
    "rate_high": -0.25,
    "rate_low": -4.42,
    "rate_volume": 37.48
  },
  {
    "index": 5885,
    "date": "2001-02-09",
    "close": 4070.0,
    "open": 4040.0,
    "high": 4100.0,
    "low": 3980.0,
    "volume": 25231850.0,
    "rate": 2.52,
    "compare": 100,
    "rate_open": 1.76,
    "rate_high": 3.27,
    "rate_low": 0.25,
    "rate_volume": -30.13
  },
  {
    "index": 5884,
    "date": "2001-02-12",
    "close": 3970.0,
    "open": 3840.0,
    "high": 4050.0,
    "low": 3840.0,
    "volume": 36114650.0,
    "rate": -0.25,
    "compare": -10,
    "rate_open": -3.52,
    "rate_high": 1.76,
    "rate_low": -3.52,
    "rate_volume": 61.97
  },
  {
    "index": 5883,
    "date": "2001-02-13",
    "close": 3980.0,
    "open": 4040.0,
    "high": 4100.0,
    "low": 3970.0,
    "volume": 22297650.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.51,
    "rate_high": 3.02,
    "rate_low": -0.25,
    "rate_volume": 13.13
  },
  {
    "index": 5882,
    "date": "2001-02-14",
    "close": 3980.0,
    "open": 3920.0,
    "high": 4040.0,
    "low": 3900.0,
    "volume": 19710050.0,
    "rate": -3.63,
    "compare": -150,
    "rate_open": -5.08,
    "rate_high": -2.18,
    "rate_low": -5.57,
    "rate_volume": -43.58
  },
  {
    "index": 5881,
    "date": "2001-02-15",
    "close": 4130.0,
    "open": 4200.0,
    "high": 4210.0,
    "low": 4100.0,
    "volume": 34934000.0,
    "rate": -2.82,
    "compare": -120,
    "rate_open": -1.18,
    "rate_high": -0.94,
    "rate_low": -3.53,
    "rate_volume": -24.68
  },
  {
    "index": 5880,
    "date": "2001-02-16",
    "close": 4250.0,
    "open": 4150.0,
    "high": 4310.0,
    "low": 4130.0,
    "volume": 46377750.0,
    "rate": 1.43,
    "compare": 60,
    "rate_open": -0.95,
    "rate_high": 2.86,
    "rate_low": -1.43,
    "rate_volume": 102.69
  },
  {
    "index": 5879,
    "date": "2001-02-19",
    "close": 4190.0,
    "open": 4180.0,
    "high": 4210.0,
    "low": 4100.0,
    "volume": 22881500.0,
    "rate": -1.18,
    "compare": -50,
    "rate_open": -1.42,
    "rate_high": -0.71,
    "rate_low": -3.3,
    "rate_volume": 25.87
  },
  {
    "index": 5878,
    "date": "2001-02-20",
    "close": 4240.0,
    "open": 4190.0,
    "high": 4280.0,
    "low": 4180.0,
    "volume": 18178650.0,
    "rate": 1.92,
    "compare": 80,
    "rate_open": 0.72,
    "rate_high": 2.88,
    "rate_low": 0.48,
    "rate_volume": -6.78
  },
  {
    "index": 5877,
    "date": "2001-02-21",
    "close": 4160.0,
    "open": 4160.0,
    "high": 4200.0,
    "low": 4140.0,
    "volume": 19501200.0,
    "rate": 3.74,
    "compare": 150,
    "rate_open": 3.74,
    "rate_high": 4.74,
    "rate_low": 3.24,
    "rate_volume": -55.28
  },
  {
    "index": 5876,
    "date": "2001-02-22",
    "close": 4010.0,
    "open": 4080.0,
    "high": 4100.0,
    "low": 3940.0,
    "volume": 43608450.0,
    "rate": 4.43,
    "compare": 170,
    "rate_open": 6.25,
    "rate_high": 6.77,
    "rate_low": 2.6,
    "rate_volume": -43.26
  },
  {
    "index": 5875,
    "date": "2001-02-23",
    "close": 3840.0,
    "open": 3920.0,
    "high": 3970.0,
    "low": 3830.0,
    "volume": 76858200.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.08,
    "rate_high": 3.39,
    "rate_low": -0.26,
    "rate_volume": 115.48
  },
  {
    "index": 5874,
    "date": "2001-02-26",
    "close": 3840.0,
    "open": 3850.0,
    "high": 3860.0,
    "low": 3780.0,
    "volume": 35668900.0,
    "rate": 1.32,
    "compare": 50,
    "rate_open": 1.58,
    "rate_high": 1.85,
    "rate_low": -0.26,
    "rate_volume": -7.83
  },
  {
    "index": 5873,
    "date": "2001-02-27",
    "close": 3790.0,
    "open": 3840.0,
    "high": 3940.0,
    "low": 3790.0,
    "volume": 38699100.0,
    "rate": 1.34,
    "compare": 50,
    "rate_open": 2.67,
    "rate_high": 5.35,
    "rate_low": 1.34,
    "rate_volume": 34.76
  },
  {
    "index": 5872,
    "date": "2001-02-28",
    "close": 3740.0,
    "open": 3700.0,
    "high": 3780.0,
    "low": 3700.0,
    "volume": 28717250.0,
    "rate": 3.6,
    "compare": 130,
    "rate_open": 2.49,
    "rate_high": 4.71,
    "rate_low": 2.49,
    "rate_volume": -35.47
  },
  {
    "index": 5871,
    "date": "2001-03-02",
    "close": 3610.0,
    "open": 3700.0,
    "high": 3700.0,
    "low": 3580.0,
    "volume": 44503100.0,
    "rate": -2.96,
    "compare": -110,
    "rate_open": -0.54,
    "rate_high": -0.54,
    "rate_low": -3.76,
    "rate_volume": 80.74
  },
  {
    "index": 5870,
    "date": "2001-03-05",
    "close": 3720.0,
    "open": 3530.0,
    "high": 3720.0,
    "low": 3530.0,
    "volume": 24622800.0,
    "rate": -2.11,
    "compare": -80,
    "rate_open": -7.11,
    "rate_high": -2.11,
    "rate_low": -7.11,
    "rate_volume": -3.46
  },
  {
    "index": 5869,
    "date": "2001-03-06",
    "close": 3800.0,
    "open": 3820.0,
    "high": 3850.0,
    "low": 3760.0,
    "volume": 25504100.0,
    "rate": -5.0,
    "compare": -200,
    "rate_open": -4.5,
    "rate_high": -3.75,
    "rate_low": -6.0,
    "rate_volume": -51.55
  },
  {
    "index": 5868,
    "date": "2001-03-07",
    "close": 4000.0,
    "open": 3960.0,
    "high": 4010.0,
    "low": 3900.0,
    "volume": 52643750.0,
    "rate": -0.25,
    "compare": -10,
    "rate_open": -1.25,
    "rate_high": 0.0,
    "rate_low": -2.74,
    "rate_volume": 67.84
  },
  {
    "index": 5867,
    "date": "2001-03-08",
    "close": 4010.0,
    "open": 3950.0,
    "high": 4010.0,
    "low": 3910.0,
    "volume": 31364800.0,
    "rate": 4.43,
    "compare": 170,
    "rate_open": 2.86,
    "rate_high": 4.43,
    "rate_low": 1.82,
    "rate_volume": 1.82
  },
  {
    "index": 5866,
    "date": "2001-03-09",
    "close": 3840.0,
    "open": 3940.0,
    "high": 3940.0,
    "low": 3820.0,
    "volume": 30804750.0,
    "rate": 4.63,
    "compare": 170,
    "rate_open": 7.36,
    "rate_high": 7.36,
    "rate_low": 4.09,
    "rate_volume": -20.22
  },
  {
    "index": 5865,
    "date": "2001-03-12",
    "close": 3670.0,
    "open": 3700.0,
    "high": 3760.0,
    "low": 3650.0,
    "volume": 38610550.0,
    "rate": 0.82,
    "compare": 30,
    "rate_open": 1.65,
    "rate_high": 3.3,
    "rate_low": 0.27,
    "rate_volume": 14.18
  },
  {
    "index": 5864,
    "date": "2001-03-13",
    "close": 3640.0,
    "open": 3570.0,
    "high": 3650.0,
    "low": 3540.0,
    "volume": 33815650.0,
    "rate": -6.67,
    "compare": -260,
    "rate_open": -8.46,
    "rate_high": -6.41,
    "rate_low": -9.23,
    "rate_volume": -13.92
  },
  {
    "index": 5863,
    "date": "2001-03-14",
    "close": 3900.0,
    "open": 3790.0,
    "high": 3910.0,
    "low": 3780.0,
    "volume": 39286250.0,
    "rate": -0.51,
    "compare": -20,
    "rate_open": -3.32,
    "rate_high": -0.26,
    "rate_low": -3.57,
    "rate_volume": 33.76
  },
  {
    "index": 5862,
    "date": "2001-03-15",
    "close": 3920.0,
    "open": 3790.0,
    "high": 3930.0,
    "low": 3760.0,
    "volume": 29370500.0,
    "rate": 0.77,
    "compare": 30,
    "rate_open": -2.57,
    "rate_high": 1.03,
    "rate_low": -3.34,
    "rate_volume": 25.96
  },
  {
    "index": 5861,
    "date": "2001-03-16",
    "close": 3890.0,
    "open": 3880.0,
    "high": 3920.0,
    "low": 3830.0,
    "volume": 23317800.0,
    "rate": 2.37,
    "compare": 90,
    "rate_open": 2.11,
    "rate_high": 3.16,
    "rate_low": 0.79,
    "rate_volume": -6.24
  },
  {
    "index": 5860,
    "date": "2001-03-19",
    "close": 3800.0,
    "open": 3810.0,
    "high": 3880.0,
    "low": 3770.0,
    "volume": 24869350.0,
    "rate": -0.52,
    "compare": -20,
    "rate_open": -0.26,
    "rate_high": 1.57,
    "rate_low": -1.31,
    "rate_volume": 15.89
  },
  {
    "index": 5859,
    "date": "2001-03-20",
    "close": 3820.0,
    "open": 3900.0,
    "high": 3920.0,
    "low": 3820.0,
    "volume": 21459750.0,
    "rate": -1.29,
    "compare": -50,
    "rate_open": 0.78,
    "rate_high": 1.29,
    "rate_low": -1.29,
    "rate_volume": -47.08
  },
  {
    "index": 5858,
    "date": "2001-03-21",
    "close": 3870.0,
    "open": 3720.0,
    "high": 3900.0,
    "low": 3700.0,
    "volume": 40550200.0,
    "rate": -2.76,
    "compare": -110,
    "rate_open": -6.53,
    "rate_high": -2.01,
    "rate_low": -7.04,
    "rate_volume": 8.23
  },
  {
    "index": 5857,
    "date": "2001-03-22",
    "close": 3980.0,
    "open": 3980.0,
    "high": 3990.0,
    "low": 3920.0,
    "volume": 37466850.0,
    "rate": -7.44,
    "compare": -320,
    "rate_open": -7.44,
    "rate_high": -7.21,
    "rate_low": -8.84,
    "rate_volume": -59.17
  },
  {
    "index": 5856,
    "date": "2001-03-23",
    "close": 4300.0,
    "open": 4090.0,
    "high": 4370.0,
    "low": 4080.0,
    "volume": 91757400.0,
    "rate": -0.92,
    "compare": -40,
    "rate_open": -5.76,
    "rate_high": 0.69,
    "rate_low": -5.99,
    "rate_volume": 114.01
  },
  {
    "index": 5855,
    "date": "2001-03-26",
    "close": 4340.0,
    "open": 4400.0,
    "high": 4430.0,
    "low": 4340.0,
    "volume": 42874400.0,
    "rate": 4.58,
    "compare": 190,
    "rate_open": 6.02,
    "rate_high": 6.75,
    "rate_low": 4.58,
    "rate_volume": 36.77
  },
  {
    "index": 5854,
    "date": "2001-03-27",
    "close": 4150.0,
    "open": 4300.0,
    "high": 4310.0,
    "low": 4120.0,
    "volume": 31347500.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 3.61,
    "rate_high": 3.86,
    "rate_low": -0.72,
    "rate_volume": 20.21
  },
  {
    "index": 5853,
    "date": "2001-03-28",
    "close": 4150.0,
    "open": 4260.0,
    "high": 4260.0,
    "low": 4150.0,
    "volume": 26078350.0,
    "rate": 1.47,
    "compare": 60,
    "rate_open": 4.16,
    "rate_high": 4.16,
    "rate_low": 1.47,
    "rate_volume": -12.84
  },
  {
    "index": 5852,
    "date": "2001-03-29",
    "close": 4090.0,
    "open": 4090.0,
    "high": 4180.0,
    "low": 4040.0,
    "volume": 29921100.0,
    "rate": -1.68,
    "compare": -70,
    "rate_open": -1.68,
    "rate_high": 0.48,
    "rate_low": -2.88,
    "rate_volume": -0.61
  },
  {
    "index": 5851,
    "date": "2001-03-30",
    "close": 4160.0,
    "open": 4110.0,
    "high": 4170.0,
    "low": 4040.0,
    "volume": 30103850.0,
    "rate": 4.26,
    "compare": 170,
    "rate_open": 3.01,
    "rate_high": 4.51,
    "rate_low": 1.25,
    "rate_volume": -23.09
  },
  {
    "index": 5850,
    "date": "2001-04-02",
    "close": 3990.0,
    "open": 4040.0,
    "high": 4100.0,
    "low": 3960.0,
    "volume": 39142150.0,
    "rate": 5.0,
    "compare": 190,
    "rate_open": 6.32,
    "rate_high": 7.89,
    "rate_low": 4.21,
    "rate_volume": -15.05
  },
  {
    "index": 5849,
    "date": "2001-04-03",
    "close": 3800.0,
    "open": 3810.0,
    "high": 3870.0,
    "low": 3790.0,
    "volume": 46074700.0,
    "rate": 3.83,
    "compare": 140,
    "rate_open": 4.1,
    "rate_high": 5.74,
    "rate_low": 3.55,
    "rate_volume": -26.02
  },
  {
    "index": 5848,
    "date": "2001-04-04",
    "close": 3660.0,
    "open": 3700.0,
    "high": 3740.0,
    "low": 3630.0,
    "volume": 62281550.0,
    "rate": -4.69,
    "compare": -180,
    "rate_open": -3.65,
    "rate_high": -2.6,
    "rate_low": -5.47,
    "rate_volume": -26.98
  },
  {
    "index": 5847,
    "date": "2001-04-06",
    "close": 3840.0,
    "open": 3960.0,
    "high": 3960.0,
    "low": 3780.0,
    "volume": 85291850.0,
    "rate": 3.5,
    "compare": 130,
    "rate_open": 6.74,
    "rate_high": 6.74,
    "rate_low": 1.89,
    "rate_volume": 230.07
  },
  {
    "index": 5846,
    "date": "2001-04-09",
    "close": 3710.0,
    "open": 3790.0,
    "high": 3810.0,
    "low": 3710.0,
    "volume": 25840450.0,
    "rate": 1.92,
    "compare": 70,
    "rate_open": 4.12,
    "rate_high": 4.67,
    "rate_low": 1.92,
    "rate_volume": -34.05
  },
  {
    "index": 5845,
    "date": "2001-04-10",
    "close": 3640.0,
    "open": 3710.0,
    "high": 3740.0,
    "low": 3610.0,
    "volume": 39179500.0,
    "rate": -2.15,
    "compare": -80,
    "rate_open": -0.27,
    "rate_high": 0.54,
    "rate_low": -2.96,
    "rate_volume": -11.99
  },
  {
    "index": 5844,
    "date": "2001-04-11",
    "close": 3720.0,
    "open": 3780.0,
    "high": 3800.0,
    "low": 3720.0,
    "volume": 44517550.0,
    "rate": -7.23,
    "compare": -290,
    "rate_open": -5.74,
    "rate_high": -5.24,
    "rate_low": -7.23,
    "rate_volume": -39.57
  },
  {
    "index": 5843,
    "date": "2001-04-12",
    "close": 4010.0,
    "open": 3940.0,
    "high": 4090.0,
    "low": 3900.0,
    "volume": 73663300.0,
    "rate": -1.23,
    "compare": -50,
    "rate_open": -2.96,
    "rate_high": 0.74,
    "rate_low": -3.94,
    "rate_volume": 89.66
  },
  {
    "index": 5842,
    "date": "2001-04-13",
    "close": 4060.0,
    "open": 4100.0,
    "high": 4150.0,
    "low": 4030.0,
    "volume": 38840550.0,
    "rate": 3.05,
    "compare": 120,
    "rate_open": 4.06,
    "rate_high": 5.33,
    "rate_low": 2.28,
    "rate_volume": 280.61
  },
  {
    "index": 5841,
    "date": "2001-04-16",
    "close": 3940.0,
    "open": 4060.0,
    "high": 4080.0,
    "low": 3940.0,
    "volume": 10204850.0,
    "rate": -0.76,
    "compare": -30,
    "rate_open": 2.27,
    "rate_high": 2.77,
    "rate_low": -0.76,
    "rate_volume": -39.32
  },
  {
    "index": 5840,
    "date": "2001-04-17",
    "close": 3970.0,
    "open": 3920.0,
    "high": 4020.0,
    "low": 3850.0,
    "volume": 16817950.0,
    "rate": -7.24,
    "compare": -310,
    "rate_open": -8.41,
    "rate_high": -6.07,
    "rate_low": -10.05,
    "rate_volume": -64.81
  },
  {
    "index": 5839,
    "date": "2001-04-18",
    "close": 4280.0,
    "open": 4110.0,
    "high": 4280.0,
    "low": 4070.0,
    "volume": 47793950.0,
    "rate": -8.94,
    "compare": -420,
    "rate_open": -12.55,
    "rate_high": -8.94,
    "rate_low": -13.4,
    "rate_volume": -63.6
  },
  {
    "index": 5838,
    "date": "2001-04-19",
    "close": 4700.0,
    "open": 4620.0,
    "high": 4920.0,
    "low": 4580.0,
    "volume": 131306400.0,
    "rate": 4.68,
    "compare": 210,
    "rate_open": 2.9,
    "rate_high": 9.58,
    "rate_low": 2.0,
    "rate_volume": 192.38
  },
  {
    "index": 5837,
    "date": "2001-04-20",
    "close": 4490.0,
    "open": 4720.0,
    "high": 4780.0,
    "low": 4490.0,
    "volume": 44908800.0,
    "rate": -1.1,
    "compare": -50,
    "rate_open": 3.96,
    "rate_high": 5.29,
    "rate_low": -1.1,
    "rate_volume": 41.28
  },
  {
    "index": 5836,
    "date": "2001-04-23",
    "close": 4540.0,
    "open": 4490.0,
    "high": 4610.0,
    "low": 4470.0,
    "volume": 31786050.0,
    "rate": 3.18,
    "compare": 140,
    "rate_open": 2.05,
    "rate_high": 4.77,
    "rate_low": 1.59,
    "rate_volume": 1.91
  },
  {
    "index": 5835,
    "date": "2001-04-24",
    "close": 4400.0,
    "open": 4410.0,
    "high": 4420.0,
    "low": 4330.0,
    "volume": 31189600.0,
    "rate": -2.65,
    "compare": -120,
    "rate_open": -2.43,
    "rate_high": -2.21,
    "rate_low": -4.2,
    "rate_volume": 18.38
  },
  {
    "index": 5834,
    "date": "2001-04-25",
    "close": 4520.0,
    "open": 4340.0,
    "high": 4520.0,
    "low": 4320.0,
    "volume": 26347450.0,
    "rate": 1.12,
    "compare": 50,
    "rate_open": -2.91,
    "rate_high": 1.12,
    "rate_low": -3.36,
    "rate_volume": -32.81
  },
  {
    "index": 5833,
    "date": "2001-04-26",
    "close": 4470.0,
    "open": 4600.0,
    "high": 4600.0,
    "low": 4450.0,
    "volume": 39211750.0,
    "rate": 3.0,
    "compare": 130,
    "rate_open": 5.99,
    "rate_high": 5.99,
    "rate_low": 2.53,
    "rate_volume": 80.71
  },
  {
    "index": 5832,
    "date": "2001-04-27",
    "close": 4340.0,
    "open": 4410.0,
    "high": 4450.0,
    "low": 4310.0,
    "volume": 21699000.0,
    "rate": -5.24,
    "compare": -240,
    "rate_open": -3.71,
    "rate_high": -2.84,
    "rate_low": -5.9,
    "rate_volume": -43.24
  },
  {
    "index": 5831,
    "date": "2001-04-30",
    "close": 4580.0,
    "open": 4460.0,
    "high": 4620.0,
    "low": 4410.0,
    "volume": 38228550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.62,
    "rate_high": 0.87,
    "rate_low": -3.71,
    "rate_volume": 4.7
  },
  {
    "index": 5830,
    "date": "2001-05-02",
    "close": 4580.0,
    "open": 4700.0,
    "high": 4700.0,
    "low": 4540.0,
    "volume": 36513350.0,
    "rate": -0.43,
    "compare": -20,
    "rate_open": 2.17,
    "rate_high": 2.17,
    "rate_low": -1.3,
    "rate_volume": 40.98
  },
  {
    "index": 5829,
    "date": "2001-05-03",
    "close": 4600.0,
    "open": 4620.0,
    "high": 4620.0,
    "low": 4490.0,
    "volume": 25899550.0,
    "rate": 3.14,
    "compare": 140,
    "rate_open": 3.59,
    "rate_high": 3.59,
    "rate_low": 0.67,
    "rate_volume": -21.05
  },
  {
    "index": 5828,
    "date": "2001-05-04",
    "close": 4460.0,
    "open": 4410.0,
    "high": 4510.0,
    "low": 4410.0,
    "volume": 32806350.0,
    "rate": -3.04,
    "compare": -140,
    "rate_open": -4.13,
    "rate_high": -1.96,
    "rate_low": -4.13,
    "rate_volume": 82.79
  },
  {
    "index": 5827,
    "date": "2001-05-07",
    "close": 4600.0,
    "open": 4500.0,
    "high": 4630.0,
    "low": 4480.0,
    "volume": 17947850.0,
    "rate": 0.22,
    "compare": 10,
    "rate_open": -1.96,
    "rate_high": 0.87,
    "rate_low": -2.4,
    "rate_volume": 6.67
  },
  {
    "index": 5826,
    "date": "2001-05-08",
    "close": 4590.0,
    "open": 4590.0,
    "high": 4620.0,
    "low": 4520.0,
    "volume": 16826200.0,
    "rate": 2.0,
    "compare": 90,
    "rate_open": 2.0,
    "rate_high": 2.67,
    "rate_low": 0.44,
    "rate_volume": -18.7
  },
  {
    "index": 5825,
    "date": "2001-05-09",
    "close": 4500.0,
    "open": 4560.0,
    "high": 4580.0,
    "low": 4490.0,
    "volume": 20696050.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.33,
    "rate_high": 1.78,
    "rate_low": -0.22,
    "rate_volume": -15.95
  },
  {
    "index": 5824,
    "date": "2001-05-10",
    "close": 4500.0,
    "open": 4500.0,
    "high": 4560.0,
    "low": 4440.0,
    "volume": 24624350.0,
    "rate": 2.04,
    "compare": 90,
    "rate_open": 2.04,
    "rate_high": 3.4,
    "rate_low": 0.68,
    "rate_volume": -11.13
  },
  {
    "index": 5823,
    "date": "2001-05-11",
    "close": 4410.0,
    "open": 4460.0,
    "high": 4470.0,
    "low": 4400.0,
    "volume": 27709150.0,
    "rate": -0.45,
    "compare": -20,
    "rate_open": 0.68,
    "rate_high": 0.9,
    "rate_low": -0.68,
    "rate_volume": 93.63
  },
  {
    "index": 5822,
    "date": "2001-05-14",
    "close": 4430.0,
    "open": 4420.0,
    "high": 4460.0,
    "low": 4400.0,
    "volume": 14310100.0,
    "rate": 2.07,
    "compare": 90,
    "rate_open": 1.84,
    "rate_high": 2.76,
    "rate_low": 1.38,
    "rate_volume": -45.84
  },
  {
    "index": 5821,
    "date": "2001-05-15",
    "close": 4340.0,
    "open": 4410.0,
    "high": 4450.0,
    "low": 4290.0,
    "volume": 26421800.0,
    "rate": 3.09,
    "compare": 130,
    "rate_open": 4.75,
    "rate_high": 5.7,
    "rate_low": 1.9,
    "rate_volume": 2.03
  },
  {
    "index": 5820,
    "date": "2001-05-16",
    "close": 4210.0,
    "open": 4300.0,
    "high": 4370.0,
    "low": 4200.0,
    "volume": 25895800.0,
    "rate": -4.97,
    "compare": -220,
    "rate_open": -2.93,
    "rate_high": -1.35,
    "rate_low": -5.19,
    "rate_volume": 7.42
  },
  {
    "index": 5819,
    "date": "2001-05-17",
    "close": 4430.0,
    "open": 4400.0,
    "high": 4430.0,
    "low": 4340.0,
    "volume": 24106650.0,
    "rate": 0.45,
    "compare": 20,
    "rate_open": -0.23,
    "rate_high": 0.45,
    "rate_low": -1.59,
    "rate_volume": 27.42
  },
  {
    "index": 5818,
    "date": "2001-05-18",
    "close": 4410.0,
    "open": 4380.0,
    "high": 4420.0,
    "low": 4340.0,
    "volume": 18919400.0,
    "rate": -3.71,
    "compare": -170,
    "rate_open": -4.37,
    "rate_high": -3.49,
    "rate_low": -5.24,
    "rate_volume": -32.82
  },
  {
    "index": 5817,
    "date": "2001-05-21",
    "close": 4580.0,
    "open": 4500.0,
    "high": 4620.0,
    "low": 4430.0,
    "volume": 28162800.0,
    "rate": -0.87,
    "compare": -40,
    "rate_open": -2.6,
    "rate_high": 0.0,
    "rate_low": -4.11,
    "rate_volume": -42.33
  },
  {
    "index": 5816,
    "date": "2001-05-22",
    "close": 4620.0,
    "open": 4720.0,
    "high": 4780.0,
    "low": 4620.0,
    "volume": 48833250.0,
    "rate": -1.7,
    "compare": -80,
    "rate_open": 0.43,
    "rate_high": 1.7,
    "rate_low": -1.7,
    "rate_volume": 123.08
  },
  {
    "index": 5815,
    "date": "2001-05-23",
    "close": 4700.0,
    "open": 4600.0,
    "high": 4760.0,
    "low": 4580.0,
    "volume": 21890450.0,
    "rate": 3.75,
    "compare": 170,
    "rate_open": 1.55,
    "rate_high": 5.08,
    "rate_low": 1.1,
    "rate_volume": -27.7
  },
  {
    "index": 5814,
    "date": "2001-05-24",
    "close": 4530.0,
    "open": 4560.0,
    "high": 4600.0,
    "low": 4510.0,
    "volume": 30276450.0,
    "rate": 2.03,
    "compare": 90,
    "rate_open": 2.7,
    "rate_high": 3.6,
    "rate_low": 1.58,
    "rate_volume": -10.16
  },
  {
    "index": 5813,
    "date": "2001-05-25",
    "close": 4440.0,
    "open": 4550.0,
    "high": 4650.0,
    "low": 4430.0,
    "volume": 33698700.0,
    "rate": -0.22,
    "compare": -10,
    "rate_open": 2.25,
    "rate_high": 4.49,
    "rate_low": -0.45,
    "rate_volume": 82.32
  },
  {
    "index": 5812,
    "date": "2001-05-28",
    "close": 4450.0,
    "open": 4420.0,
    "high": 4480.0,
    "low": 4380.0,
    "volume": 18483300.0,
    "rate": -4.09,
    "compare": -190,
    "rate_open": -4.74,
    "rate_high": -3.45,
    "rate_low": -5.6,
    "rate_volume": -23.88
  },
  {
    "index": 5811,
    "date": "2001-05-29",
    "close": 4640.0,
    "open": 4430.0,
    "high": 4640.0,
    "low": 4430.0,
    "volume": 24282000.0,
    "rate": 3.8,
    "compare": 170,
    "rate_open": -0.89,
    "rate_high": 3.8,
    "rate_low": -0.89,
    "rate_volume": -23.68
  },
  {
    "index": 5810,
    "date": "2001-05-30",
    "close": 4470.0,
    "open": 4500.0,
    "high": 4530.0,
    "low": 4450.0,
    "volume": 31815650.0,
    "rate": 5.42,
    "compare": 230,
    "rate_open": 6.13,
    "rate_high": 6.84,
    "rate_low": 4.95,
    "rate_volume": -49.97
  },
  {
    "index": 5809,
    "date": "2001-05-31",
    "close": 4240.0,
    "open": 4320.0,
    "high": 4340.0,
    "low": 4190.0,
    "volume": 63596900.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.89,
    "rate_high": 2.36,
    "rate_low": -1.18,
    "rate_volume": 116.94
  },
  {
    "index": 5808,
    "date": "2001-06-01",
    "close": 4240.0,
    "open": 4300.0,
    "high": 4300.0,
    "low": 4210.0,
    "volume": 29315200.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.42,
    "rate_high": 1.42,
    "rate_low": -0.71,
    "rate_volume": 46.87
  },
  {
    "index": 5807,
    "date": "2001-06-04",
    "close": 4240.0,
    "open": 4260.0,
    "high": 4310.0,
    "low": 4230.0,
    "volume": 19959700.0,
    "rate": 4.43,
    "compare": 180,
    "rate_open": 4.93,
    "rate_high": 6.16,
    "rate_low": 4.19,
    "rate_volume": -61.26
  },
  {
    "index": 5806,
    "date": "2001-06-05",
    "close": 4060.0,
    "open": 4140.0,
    "high": 4240.0,
    "low": 4040.0,
    "volume": 51520500.0,
    "rate": -5.14,
    "compare": -220,
    "rate_open": -3.27,
    "rate_high": -0.93,
    "rate_low": -5.61,
    "rate_volume": 28.9
  },
  {
    "index": 5805,
    "date": "2001-06-07",
    "close": 4280.0,
    "open": 4080.0,
    "high": 4310.0,
    "low": 4080.0,
    "volume": 39968600.0,
    "rate": -4.25,
    "compare": -190,
    "rate_open": -8.72,
    "rate_high": -3.58,
    "rate_low": -8.72,
    "rate_volume": -6.49
  },
  {
    "index": 5804,
    "date": "2001-06-08",
    "close": 4470.0,
    "open": 4420.0,
    "high": 4510.0,
    "low": 4400.0,
    "volume": 42744450.0,
    "rate": 4.44,
    "compare": 190,
    "rate_open": 3.27,
    "rate_high": 5.37,
    "rate_low": 2.8,
    "rate_volume": 73.19
  },
  {
    "index": 5803,
    "date": "2001-06-11",
    "close": 4280.0,
    "open": 4330.0,
    "high": 4380.0,
    "low": 4280.0,
    "volume": 24681300.0,
    "rate": 1.42,
    "compare": 60,
    "rate_open": 2.61,
    "rate_high": 3.79,
    "rate_low": 1.42,
    "rate_volume": 2.0
  },
  {
    "index": 5802,
    "date": "2001-06-12",
    "close": 4220.0,
    "open": 4220.0,
    "high": 4300.0,
    "low": 4210.0,
    "volume": 24196950.0,
    "rate": -1.4,
    "compare": -60,
    "rate_open": -1.4,
    "rate_high": 0.47,
    "rate_low": -1.64,
    "rate_volume": 2.33
  },
  {
    "index": 5801,
    "date": "2001-06-13",
    "close": 4280.0,
    "open": 4300.0,
    "high": 4310.0,
    "low": 4200.0,
    "volume": 23646050.0,
    "rate": 1.18,
    "compare": 50,
    "rate_open": 1.65,
    "rate_high": 1.89,
    "rate_low": -0.71,
    "rate_volume": -15.07
  },
  {
    "index": 5800,
    "date": "2001-06-14",
    "close": 4230.0,
    "open": 4270.0,
    "high": 4310.0,
    "low": 4200.0,
    "volume": 27843300.0,
    "rate": 0.95,
    "compare": 40,
    "rate_open": 1.91,
    "rate_high": 2.86,
    "rate_low": 0.24,
    "rate_volume": -31.88
  },
  {
    "index": 5799,
    "date": "2001-06-15",
    "close": 4190.0,
    "open": 4190.0,
    "high": 4200.0,
    "low": 4120.0,
    "volume": 40873350.0,
    "rate": 2.2,
    "compare": 90,
    "rate_open": 2.2,
    "rate_high": 2.44,
    "rate_low": 0.49,
    "rate_volume": 19.87
  },
  {
    "index": 5798,
    "date": "2001-06-18",
    "close": 4100.0,
    "open": 4180.0,
    "high": 4180.0,
    "low": 4080.0,
    "volume": 34097400.0,
    "rate": -0.24,
    "compare": -10,
    "rate_open": 1.7,
    "rate_high": 1.7,
    "rate_low": -0.73,
    "rate_volume": 9.01
  },
  {
    "index": 5797,
    "date": "2001-06-19",
    "close": 4110.0,
    "open": 4100.0,
    "high": 4170.0,
    "low": 4080.0,
    "volume": 31279050.0,
    "rate": 2.75,
    "compare": 110,
    "rate_open": 2.5,
    "rate_high": 4.25,
    "rate_low": 2.0,
    "rate_volume": -18.79
  },
  {
    "index": 5796,
    "date": "2001-06-20",
    "close": 4000.0,
    "open": 4060.0,
    "high": 4070.0,
    "low": 3990.0,
    "volume": 38517900.0,
    "rate": 1.01,
    "compare": 40,
    "rate_open": 2.53,
    "rate_high": 2.78,
    "rate_low": 0.76,
    "rate_volume": -5.6
  },
  {
    "index": 5795,
    "date": "2001-06-21",
    "close": 3960.0,
    "open": 4000.0,
    "high": 4040.0,
    "low": 3920.0,
    "volume": 40805000.0,
    "rate": 2.33,
    "compare": 90,
    "rate_open": 3.36,
    "rate_high": 4.39,
    "rate_low": 1.29,
    "rate_volume": -8.69
  },
  {
    "index": 5794,
    "date": "2001-06-22",
    "close": 3870.0,
    "open": 3940.0,
    "high": 3940.0,
    "low": 3820.0,
    "volume": 44687100.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.81,
    "rate_high": 1.81,
    "rate_low": -1.29,
    "rate_volume": 72.35
  },
  {
    "index": 5793,
    "date": "2001-06-25",
    "close": 3870.0,
    "open": 3840.0,
    "high": 3930.0,
    "low": 3800.0,
    "volume": 25927700.0,
    "rate": 2.38,
    "compare": 90,
    "rate_open": 1.59,
    "rate_high": 3.97,
    "rate_low": 0.53,
    "rate_volume": -22.61
  },
  {
    "index": 5792,
    "date": "2001-06-26",
    "close": 3780.0,
    "open": 3870.0,
    "high": 3900.0,
    "low": 3780.0,
    "volume": 33504700.0,
    "rate": 1.61,
    "compare": 60,
    "rate_open": 4.03,
    "rate_high": 4.84,
    "rate_low": 1.61,
    "rate_volume": -18.25
  },
  {
    "index": 5791,
    "date": "2001-06-27",
    "close": 3720.0,
    "open": 3790.0,
    "high": 3800.0,
    "low": 3700.0,
    "volume": 40985400.0,
    "rate": -0.8,
    "compare": -30,
    "rate_open": 1.07,
    "rate_high": 1.33,
    "rate_low": -1.33,
    "rate_volume": 51.57
  },
  {
    "index": 5790,
    "date": "2001-06-28",
    "close": 3750.0,
    "open": 3700.0,
    "high": 3790.0,
    "low": 3690.0,
    "volume": 27041100.0,
    "rate": -2.34,
    "compare": -90,
    "rate_open": -3.65,
    "rate_high": -1.3,
    "rate_low": -3.91,
    "rate_volume": -11.85
  },
  {
    "index": 5789,
    "date": "2001-06-29",
    "close": 3840.0,
    "open": 3840.0,
    "high": 3850.0,
    "low": 3800.0,
    "volume": 30676850.0,
    "rate": -0.52,
    "compare": -20,
    "rate_open": -0.52,
    "rate_high": -0.26,
    "rate_low": -1.55,
    "rate_volume": 31.75
  },
  {
    "index": 5788,
    "date": "2001-07-02",
    "close": 3860.0,
    "open": 3840.0,
    "high": 3880.0,
    "low": 3810.0,
    "volume": 23284700.0,
    "rate": -0.77,
    "compare": -30,
    "rate_open": -1.29,
    "rate_high": -0.26,
    "rate_low": -2.06,
    "rate_volume": 14.66
  },
  {
    "index": 5787,
    "date": "2001-07-03",
    "close": 3890.0,
    "open": 3900.0,
    "high": 3910.0,
    "low": 3870.0,
    "volume": 20307400.0,
    "rate": -1.27,
    "compare": -50,
    "rate_open": -1.02,
    "rate_high": -0.76,
    "rate_low": -1.78,
    "rate_volume": 48.17
  },
  {
    "index": 5786,
    "date": "2001-07-04",
    "close": 3940.0,
    "open": 3840.0,
    "high": 3940.0,
    "low": 3840.0,
    "volume": 13705550.0,
    "rate": 2.07,
    "compare": 80,
    "rate_open": -0.52,
    "rate_high": 2.07,
    "rate_low": -0.52,
    "rate_volume": -11.87
  },
  {
    "index": 5785,
    "date": "2001-07-05",
    "close": 3860.0,
    "open": 3940.0,
    "high": 3950.0,
    "low": 3860.0,
    "volume": 15551750.0,
    "rate": 5.18,
    "compare": 190,
    "rate_open": 7.36,
    "rate_high": 7.63,
    "rate_low": 5.18,
    "rate_volume": -59.1
  },
  {
    "index": 5784,
    "date": "2001-07-06",
    "close": 3670.0,
    "open": 3740.0,
    "high": 3770.0,
    "low": 3650.0,
    "volume": 38024900.0,
    "rate": 7.31,
    "compare": 250,
    "rate_open": 9.36,
    "rate_high": 10.23,
    "rate_low": 6.73,
    "rate_volume": -53.42
  },
  {
    "index": 5783,
    "date": "2001-07-09",
    "close": 3420.0,
    "open": 3500.0,
    "high": 3540.0,
    "low": 3390.0,
    "volume": 81635450.0,
    "rate": 0.59,
    "compare": 20,
    "rate_open": 2.94,
    "rate_high": 4.12,
    "rate_low": -0.29,
    "rate_volume": 149.9
  },
  {
    "index": 5782,
    "date": "2001-07-10",
    "close": 3400.0,
    "open": 3440.0,
    "high": 3490.0,
    "low": 3390.0,
    "volume": 32667650.0,
    "rate": 0.59,
    "compare": 20,
    "rate_open": 1.78,
    "rate_high": 3.25,
    "rate_low": 0.3,
    "rate_volume": -13.97
  },
  {
    "index": 5781,
    "date": "2001-07-11",
    "close": 3380.0,
    "open": 3280.0,
    "high": 3410.0,
    "low": 3280.0,
    "volume": 37970550.0,
    "rate": -3.98,
    "compare": -140,
    "rate_open": -6.82,
    "rate_high": -3.12,
    "rate_low": -6.82,
    "rate_volume": -42.79
  },
  {
    "index": 5780,
    "date": "2001-07-12",
    "close": 3520.0,
    "open": 3480.0,
    "high": 3560.0,
    "low": 3460.0,
    "volume": 66369650.0,
    "rate": 3.53,
    "compare": 120,
    "rate_open": 2.35,
    "rate_high": 4.71,
    "rate_low": 1.76,
    "rate_volume": 42.54
  },
  {
    "index": 5779,
    "date": "2001-07-13",
    "close": 3400.0,
    "open": 3640.0,
    "high": 3640.0,
    "low": 3360.0,
    "volume": 46560850.0,
    "rate": 1.8,
    "compare": 60,
    "rate_open": 8.98,
    "rate_high": 8.98,
    "rate_low": 0.6,
    "rate_volume": 66.8
  },
  {
    "index": 5778,
    "date": "2001-07-16",
    "close": 3340.0,
    "open": 3370.0,
    "high": 3390.0,
    "low": 3260.0,
    "volume": 27913350.0,
    "rate": -0.3,
    "compare": -10,
    "rate_open": 0.6,
    "rate_high": 1.19,
    "rate_low": -2.69,
    "rate_volume": -16.51
  },
  {
    "index": 5777,
    "date": "2001-07-18",
    "close": 3350.0,
    "open": 3360.0,
    "high": 3420.0,
    "low": 3330.0,
    "volume": 33431300.0,
    "rate": -5.37,
    "compare": -190,
    "rate_open": -5.08,
    "rate_high": -3.39,
    "rate_low": -5.93,
    "rate_volume": -10.43
  },
  {
    "index": 5776,
    "date": "2001-07-19",
    "close": 3540.0,
    "open": 3330.0,
    "high": 3540.0,
    "low": 3310.0,
    "volume": 37325350.0,
    "rate": 0.57,
    "compare": 20,
    "rate_open": -5.4,
    "rate_high": 0.57,
    "rate_low": -5.97,
    "rate_volume": 25.97
  },
  {
    "index": 5775,
    "date": "2001-07-20",
    "close": 3520.0,
    "open": 3520.0,
    "high": 3600.0,
    "low": 3470.0,
    "volume": 29629850.0,
    "rate": 1.73,
    "compare": 60,
    "rate_open": 1.73,
    "rate_high": 4.05,
    "rate_low": 0.29,
    "rate_volume": 39.25
  },
  {
    "index": 5774,
    "date": "2001-07-23",
    "close": 3460.0,
    "open": 3500.0,
    "high": 3500.0,
    "low": 3430.0,
    "volume": 21277700.0,
    "rate": -0.29,
    "compare": -10,
    "rate_open": 0.86,
    "rate_high": 0.86,
    "rate_low": -1.15,
    "rate_volume": -0.96
  },
  {
    "index": 5773,
    "date": "2001-07-24",
    "close": 3470.0,
    "open": 3400.0,
    "high": 3510.0,
    "low": 3400.0,
    "volume": 21483650.0,
    "rate": -2.8,
    "compare": -100,
    "rate_open": -4.76,
    "rate_high": -1.68,
    "rate_low": -4.76,
    "rate_volume": 2.75
  },
  {
    "index": 5772,
    "date": "2001-07-25",
    "close": 3570.0,
    "open": 3460.0,
    "high": 3590.0,
    "low": 3440.0,
    "volume": 20909100.0,
    "rate": -1.65,
    "compare": -60,
    "rate_open": -4.68,
    "rate_high": -1.1,
    "rate_low": -5.23,
    "rate_volume": -4.38
  },
  {
    "index": 5771,
    "date": "2001-07-26",
    "close": 3630.0,
    "open": 3590.0,
    "high": 3650.0,
    "low": 3590.0,
    "volume": 21867100.0,
    "rate": -2.16,
    "compare": -80,
    "rate_open": -3.23,
    "rate_high": -1.62,
    "rate_low": -3.23,
    "rate_volume": -24.08
  },
  {
    "index": 5770,
    "date": "2001-07-27",
    "close": 3710.0,
    "open": 3730.0,
    "high": 3790.0,
    "low": 3690.0,
    "volume": 28802250.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.54,
    "rate_high": 2.16,
    "rate_low": -0.54,
    "rate_volume": 43.61
  },
  {
    "index": 5769,
    "date": "2001-07-30",
    "close": 3710.0,
    "open": 3760.0,
    "high": 3780.0,
    "low": 3690.0,
    "volume": 20055450.0,
    "rate": -2.11,
    "compare": -80,
    "rate_open": -0.79,
    "rate_high": -0.26,
    "rate_low": -2.64,
    "rate_volume": -9.8
  },
  {
    "index": 5768,
    "date": "2001-07-31",
    "close": 3790.0,
    "open": 3740.0,
    "high": 3810.0,
    "low": 3720.0,
    "volume": 22233200.0,
    "rate": -4.29,
    "compare": -170,
    "rate_open": -5.56,
    "rate_high": -3.79,
    "rate_low": -6.06,
    "rate_volume": -61.59
  },
  {
    "index": 5767,
    "date": "2001-08-01",
    "close": 3960.0,
    "open": 3830.0,
    "high": 3990.0,
    "low": 3810.0,
    "volume": 57879150.0,
    "rate": 1.28,
    "compare": 50,
    "rate_open": -2.05,
    "rate_high": 2.05,
    "rate_low": -2.56,
    "rate_volume": 82.06
  },
  {
    "index": 5766,
    "date": "2001-08-02",
    "close": 3910.0,
    "open": 4020.0,
    "high": 4040.0,
    "low": 3880.0,
    "volume": 31792000.0,
    "rate": -2.01,
    "compare": -80,
    "rate_open": 0.75,
    "rate_high": 1.25,
    "rate_low": -2.76,
    "rate_volume": -3.06
  },
  {
    "index": 5765,
    "date": "2001-08-03",
    "close": 3990.0,
    "open": 4000.0,
    "high": 4020.0,
    "low": 3950.0,
    "volume": 32797050.0,
    "rate": 0.25,
    "compare": 10,
    "rate_open": 0.5,
    "rate_high": 1.01,
    "rate_low": -0.75,
    "rate_volume": 103.32
  },
  {
    "index": 5764,
    "date": "2001-08-06",
    "close": 3980.0,
    "open": 3930.0,
    "high": 4000.0,
    "low": 3900.0,
    "volume": 16130550.0,
    "rate": 3.11,
    "compare": 120,
    "rate_open": 1.81,
    "rate_high": 3.63,
    "rate_low": 1.04,
    "rate_volume": -26.97
  },
  {
    "index": 5763,
    "date": "2001-08-07",
    "close": 3860.0,
    "open": 3880.0,
    "high": 3900.0,
    "low": 3810.0,
    "volume": 22089050.0,
    "rate": 1.58,
    "compare": 60,
    "rate_open": 2.11,
    "rate_high": 2.63,
    "rate_low": 0.26,
    "rate_volume": 64.73
  },
  {
    "index": 5762,
    "date": "2001-08-08",
    "close": 3800.0,
    "open": 3820.0,
    "high": 3840.0,
    "low": 3740.0,
    "volume": 13409000.0,
    "rate": 3.83,
    "compare": 140,
    "rate_open": 4.37,
    "rate_high": 4.92,
    "rate_low": 2.19,
    "rate_volume": -54.03
  },
  {
    "index": 5761,
    "date": "2001-08-09",
    "close": 3660.0,
    "open": 3690.0,
    "high": 3730.0,
    "low": 3660.0,
    "volume": 29170550.0,
    "rate": -1.88,
    "compare": -70,
    "rate_open": -1.07,
    "rate_high": 0.0,
    "rate_low": -1.88,
    "rate_volume": 151.84
  },
  {
    "index": 5760,
    "date": "2001-08-10",
    "close": 3730.0,
    "open": 3710.0,
    "high": 3780.0,
    "low": 3710.0,
    "volume": 11583050.0,
    "rate": -2.61,
    "compare": -100,
    "rate_open": -3.13,
    "rate_high": -1.31,
    "rate_low": -3.13,
    "rate_volume": -37.88
  },
  {
    "index": 5759,
    "date": "2001-08-13",
    "close": 3830.0,
    "open": 3770.0,
    "high": 3830.0,
    "low": 3750.0,
    "volume": 18644900.0,
    "rate": -3.04,
    "compare": -120,
    "rate_open": -4.56,
    "rate_high": -3.04,
    "rate_low": -5.06,
    "rate_volume": -12.14
  },
  {
    "index": 5758,
    "date": "2001-08-14",
    "close": 3950.0,
    "open": 3900.0,
    "high": 3960.0,
    "low": 3870.0,
    "volume": 21220250.0,
    "rate": 1.28,
    "compare": 50,
    "rate_open": 0.0,
    "rate_high": 1.54,
    "rate_low": -0.77,
    "rate_volume": 15.75
  },
  {
    "index": 5757,
    "date": "2001-08-16",
    "close": 3900.0,
    "open": 3840.0,
    "high": 3900.0,
    "low": 3820.0,
    "volume": 18332250.0,
    "rate": -0.51,
    "compare": -20,
    "rate_open": -2.04,
    "rate_high": -0.51,
    "rate_low": -2.55,
    "rate_volume": 3.29
  },
  {
    "index": 5756,
    "date": "2001-08-17",
    "close": 3920.0,
    "open": 3900.0,
    "high": 3960.0,
    "low": 3870.0,
    "volume": 17747650.0,
    "rate": 3.16,
    "compare": 120,
    "rate_open": 2.63,
    "rate_high": 4.21,
    "rate_low": 1.84,
    "rate_volume": 88.03
  },
  {
    "index": 5755,
    "date": "2001-08-20",
    "close": 3800.0,
    "open": 3800.0,
    "high": 3830.0,
    "low": 3780.0,
    "volume": 9438550.0,
    "rate": 2.15,
    "compare": 80,
    "rate_open": 2.15,
    "rate_high": 2.96,
    "rate_low": 1.61,
    "rate_volume": -56.58
  },
  {
    "index": 5754,
    "date": "2001-08-21",
    "close": 3720.0,
    "open": 3820.0,
    "high": 3850.0,
    "low": 3700.0,
    "volume": 21736250.0,
    "rate": -3.38,
    "compare": -130,
    "rate_open": -0.78,
    "rate_high": 0.0,
    "rate_low": -3.9,
    "rate_volume": -0.17
  },
  {
    "index": 5753,
    "date": "2001-08-22",
    "close": 3850.0,
    "open": 3630.0,
    "high": 3850.0,
    "low": 3630.0,
    "volume": 21772450.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -5.71,
    "rate_high": 0.0,
    "rate_low": -5.71,
    "rate_volume": 45.66
  },
  {
    "index": 5752,
    "date": "2001-08-23",
    "close": 3850.0,
    "open": 3870.0,
    "high": 3910.0,
    "low": 3800.0,
    "volume": 14947700.0,
    "rate": 0.26,
    "compare": 10,
    "rate_open": 0.78,
    "rate_high": 1.82,
    "rate_low": -1.04,
    "rate_volume": 98.83
  },
  {
    "index": 5751,
    "date": "2001-08-24",
    "close": 3840.0,
    "open": 3840.0,
    "high": 3880.0,
    "low": 3780.0,
    "volume": 7517750.0,
    "rate": -3.52,
    "compare": -140,
    "rate_open": -3.52,
    "rate_high": -2.51,
    "rate_low": -5.03,
    "rate_volume": -80.19
  },
  {
    "index": 5750,
    "date": "2001-08-27",
    "close": 3980.0,
    "open": 3960.0,
    "high": 4020.0,
    "low": 3920.0,
    "volume": 37955400.0,
    "rate": 1.02,
    "compare": 40,
    "rate_open": 0.51,
    "rate_high": 2.03,
    "rate_low": -0.51,
    "rate_volume": 84.82
  },
  {
    "index": 5749,
    "date": "2001-08-28",
    "close": 3940.0,
    "open": 4000.0,
    "high": 4000.0,
    "low": 3930.0,
    "volume": 20536650.0,
    "rate": 0.25,
    "compare": 10,
    "rate_open": 1.78,
    "rate_high": 1.78,
    "rate_low": 0.0,
    "rate_volume": 7.3
  },
  {
    "index": 5748,
    "date": "2001-08-29",
    "close": 3930.0,
    "open": 3900.0,
    "high": 3970.0,
    "low": 3860.0,
    "volume": 19139350.0,
    "rate": 0.26,
    "compare": 10,
    "rate_open": -0.51,
    "rate_high": 1.28,
    "rate_low": -1.53,
    "rate_volume": 52.03
  },
  {
    "index": 5747,
    "date": "2001-08-30",
    "close": 3920.0,
    "open": 3840.0,
    "high": 3940.0,
    "low": 3840.0,
    "volume": 12588850.0,
    "rate": 3.16,
    "compare": 120,
    "rate_open": 1.05,
    "rate_high": 3.68,
    "rate_low": 1.05,
    "rate_volume": -51.3
  },
  {
    "index": 5746,
    "date": "2001-08-31",
    "close": 3800.0,
    "open": 3860.0,
    "high": 3880.0,
    "low": 3750.0,
    "volume": 25848000.0,
    "rate": 1.06,
    "compare": 40,
    "rate_open": 2.66,
    "rate_high": 3.19,
    "rate_low": -0.27,
    "rate_volume": 147.33
  },
  {
    "index": 5745,
    "date": "2001-09-03",
    "close": 3760.0,
    "open": 3810.0,
    "high": 3820.0,
    "low": 3750.0,
    "volume": 10451000.0,
    "rate": -4.33,
    "compare": -170,
    "rate_open": -3.05,
    "rate_high": -2.8,
    "rate_low": -4.58,
    "rate_volume": -44.34
  },
  {
    "index": 5744,
    "date": "2001-09-04",
    "close": 3930.0,
    "open": 3760.0,
    "high": 3940.0,
    "low": 3750.0,
    "volume": 18778000.0,
    "rate": 3.69,
    "compare": 140,
    "rate_open": -0.79,
    "rate_high": 3.96,
    "rate_low": -1.06,
    "rate_volume": -10.68
  },
  {
    "index": 5743,
    "date": "2001-09-05",
    "close": 3790.0,
    "open": 3840.0,
    "high": 3850.0,
    "low": 3750.0,
    "volume": 21022150.0,
    "rate": 0.53,
    "compare": 20,
    "rate_open": 1.86,
    "rate_high": 2.12,
    "rate_low": -0.53,
    "rate_volume": 20.17
  },
  {
    "index": 5742,
    "date": "2001-09-06",
    "close": 3770.0,
    "open": 3800.0,
    "high": 3850.0,
    "low": 3760.0,
    "volume": 17494100.0,
    "rate": -1.31,
    "compare": -50,
    "rate_open": -0.52,
    "rate_high": 0.79,
    "rate_low": -1.57,
    "rate_volume": -23.41
  },
  {
    "index": 5741,
    "date": "2001-09-07",
    "close": 3820.0,
    "open": 3760.0,
    "high": 3820.0,
    "low": 3690.0,
    "volume": 22839900.0,
    "rate": -0.26,
    "compare": -10,
    "rate_open": -1.83,
    "rate_high": -0.26,
    "rate_low": -3.66,
    "rate_volume": 63.1
  },
  {
    "index": 5740,
    "date": "2001-09-10",
    "close": 3830.0,
    "open": 3770.0,
    "high": 3830.0,
    "low": 3730.0,
    "volume": 14003600.0,
    "rate": 2.41,
    "compare": 90,
    "rate_open": 0.8,
    "rate_high": 2.41,
    "rate_low": -0.27,
    "rate_volume": -11.43
  },
  {
    "index": 5739,
    "date": "2001-09-11",
    "close": 3740.0,
    "open": 3800.0,
    "high": 3850.0,
    "low": 3720.0,
    "volume": 15810000.0,
    "rate": 15.79,
    "compare": 510,
    "rate_open": 17.65,
    "rate_high": 19.2,
    "rate_low": 15.17,
    "rate_volume": -81.39
  },
  {
    "index": 5738,
    "date": "2001-09-12",
    "close": 3230.0,
    "open": 3200.0,
    "high": 3460.0,
    "low": 3200.0,
    "volume": 84972300.0,
    "rate": -5.83,
    "compare": -200,
    "rate_open": -6.71,
    "rate_high": 0.87,
    "rate_low": -6.71,
    "rate_volume": 42.22
  },
  {
    "index": 5737,
    "date": "2001-09-13",
    "close": 3430.0,
    "open": 3360.0,
    "high": 3460.0,
    "low": 3320.0,
    "volume": 59748950.0,
    "rate": 1.18,
    "compare": 40,
    "rate_open": -0.88,
    "rate_high": 2.06,
    "rate_low": -2.06,
    "rate_volume": 80.08
  },
  {
    "index": 5736,
    "date": "2001-09-14",
    "close": 3390.0,
    "open": 3440.0,
    "high": 3450.0,
    "low": 3290.0,
    "volume": 33179300.0,
    "rate": 3.35,
    "compare": 110,
    "rate_open": 4.88,
    "rate_high": 5.18,
    "rate_low": 0.3,
    "rate_volume": 16.61
  },
  {
    "index": 5735,
    "date": "2001-09-17",
    "close": 3280.0,
    "open": 3300.0,
    "high": 3360.0,
    "low": 3240.0,
    "volume": 28452650.0,
    "rate": -2.09,
    "compare": -70,
    "rate_open": -1.49,
    "rate_high": 0.3,
    "rate_low": -3.28,
    "rate_volume": 14.4
  },
  {
    "index": 5734,
    "date": "2001-09-18",
    "close": 3350.0,
    "open": 3390.0,
    "high": 3400.0,
    "low": 3300.0,
    "volume": 24872200.0,
    "rate": 2.13,
    "compare": 70,
    "rate_open": 3.35,
    "rate_high": 3.66,
    "rate_low": 0.61,
    "rate_volume": 15.37
  },
  {
    "index": 5733,
    "date": "2001-09-19",
    "close": 3280.0,
    "open": 3300.0,
    "high": 3340.0,
    "low": 3260.0,
    "volume": 21559000.0,
    "rate": 6.49,
    "compare": 200,
    "rate_open": 7.14,
    "rate_high": 8.44,
    "rate_low": 5.84,
    "rate_volume": -64.88
  },
  {
    "index": 5732,
    "date": "2001-09-20",
    "close": 3080.0,
    "open": 3200.0,
    "high": 3200.0,
    "low": 3030.0,
    "volume": 61383600.0,
    "rate": 8.07,
    "compare": 230,
    "rate_open": 12.28,
    "rate_high": 12.28,
    "rate_low": 6.32,
    "rate_volume": -6.17
  },
  {
    "index": 5731,
    "date": "2001-09-21",
    "close": 2850.0,
    "open": 2900.0,
    "high": 2940.0,
    "low": 2790.0,
    "volume": 65418150.0,
    "rate": -3.72,
    "compare": -110,
    "rate_open": -2.03,
    "rate_high": -0.68,
    "rate_low": -5.74,
    "rate_volume": 14.81
  },
  {
    "index": 5730,
    "date": "2001-09-24",
    "close": 2960.0,
    "open": 2810.0,
    "high": 2960.0,
    "low": 2810.0,
    "volume": 56980750.0,
    "rate": 3.5,
    "compare": 100,
    "rate_open": -1.75,
    "rate_high": 3.5,
    "rate_low": -1.75,
    "rate_volume": 35.45
  },
  {
    "index": 5729,
    "date": "2001-09-25",
    "close": 2860.0,
    "open": 3060.0,
    "high": 3070.0,
    "low": 2860.0,
    "volume": 42069050.0,
    "rate": 1.06,
    "compare": 30,
    "rate_open": 8.13,
    "rate_high": 8.48,
    "rate_low": 1.06,
    "rate_volume": 26.42
  },
  {
    "index": 5728,
    "date": "2001-09-26",
    "close": 2830.0,
    "open": 2820.0,
    "high": 2870.0,
    "low": 2790.0,
    "volume": 33278500.0,
    "rate": 0.71,
    "compare": 20,
    "rate_open": 0.36,
    "rate_high": 2.14,
    "rate_low": -0.71,
    "rate_volume": -8.83
  },
  {
    "index": 5727,
    "date": "2001-09-27",
    "close": 2810.0,
    "open": 2760.0,
    "high": 2810.0,
    "low": 2680.0,
    "volume": 36500500.0,
    "rate": 0.36,
    "compare": 10,
    "rate_open": -1.43,
    "rate_high": 0.36,
    "rate_low": -4.29,
    "rate_volume": -22.81
  },
  {
    "index": 5726,
    "date": "2001-09-28",
    "close": 2800.0,
    "open": 2880.0,
    "high": 2900.0,
    "low": 2780.0,
    "volume": 47285750.0,
    "rate": -3.78,
    "compare": -110,
    "rate_open": -1.03,
    "rate_high": -0.34,
    "rate_low": -4.47,
    "rate_volume": -27.17
  },
  {
    "index": 5725,
    "date": "2001-10-04",
    "close": 2910.0,
    "open": 3000.0,
    "high": 3000.0,
    "low": 2860.0,
    "volume": 64928600.0,
    "rate": -1.36,
    "compare": -40,
    "rate_open": 1.69,
    "rate_high": 1.69,
    "rate_low": -3.05,
    "rate_volume": 62.16
  },
  {
    "index": 5724,
    "date": "2001-10-05",
    "close": 2950.0,
    "open": 2920.0,
    "high": 2970.0,
    "low": 2870.0,
    "volume": 40039150.0,
    "rate": 1.03,
    "compare": 30,
    "rate_open": 0.0,
    "rate_high": 1.71,
    "rate_low": -1.71,
    "rate_volume": 100.82
  },
  {
    "index": 5723,
    "date": "2001-10-08",
    "close": 2920.0,
    "open": 2940.0,
    "high": 2960.0,
    "low": 2890.0,
    "volume": 19937350.0,
    "rate": -3.63,
    "compare": -110,
    "rate_open": -2.97,
    "rate_high": -2.31,
    "rate_low": -4.62,
    "rate_volume": -49.69
  },
  {
    "index": 5722,
    "date": "2001-10-09",
    "close": 3030.0,
    "open": 2960.0,
    "high": 3060.0,
    "low": 2960.0,
    "volume": 39632850.0,
    "rate": 1.68,
    "compare": 50,
    "rate_open": -0.67,
    "rate_high": 2.68,
    "rate_low": -0.67,
    "rate_volume": 135.13
  },
  {
    "index": 5721,
    "date": "2001-10-10",
    "close": 2980.0,
    "open": 2990.0,
    "high": 3010.0,
    "low": 2960.0,
    "volume": 16855950.0,
    "rate": -6.29,
    "compare": -200,
    "rate_open": -5.97,
    "rate_high": -5.35,
    "rate_low": -6.92,
    "rate_volume": -71.02
  },
  {
    "index": 5720,
    "date": "2001-10-11",
    "close": 3180.0,
    "open": 3080.0,
    "high": 3200.0,
    "low": 3070.0,
    "volume": 58171950.0,
    "rate": -2.45,
    "compare": -80,
    "rate_open": -5.52,
    "rate_high": -1.84,
    "rate_low": -5.83,
    "rate_volume": 23.07
  },
  {
    "index": 5719,
    "date": "2001-10-12",
    "close": 3260.0,
    "open": 3320.0,
    "high": 3340.0,
    "low": 3250.0,
    "volume": 47269250.0,
    "rate": 1.88,
    "compare": 60,
    "rate_open": 3.75,
    "rate_high": 4.38,
    "rate_low": 1.56,
    "rate_volume": 171.23
  },
  {
    "index": 5718,
    "date": "2001-10-15",
    "close": 3200.0,
    "open": 3200.0,
    "high": 3240.0,
    "low": 3180.0,
    "volume": 17427500.0,
    "rate": 0.63,
    "compare": 20,
    "rate_open": 0.63,
    "rate_high": 1.89,
    "rate_low": 0.0,
    "rate_volume": 11.57
  },
  {
    "index": 5717,
    "date": "2001-10-16",
    "close": 3180.0,
    "open": 3160.0,
    "high": 3230.0,
    "low": 3160.0,
    "volume": 15620850.0,
    "rate": -3.05,
    "compare": -100,
    "rate_open": -3.66,
    "rate_high": -1.52,
    "rate_low": -3.66,
    "rate_volume": -45.37
  },
  {
    "index": 5716,
    "date": "2001-10-17",
    "close": 3280.0,
    "open": 3260.0,
    "high": 3300.0,
    "low": 3230.0,
    "volume": 28596300.0,
    "rate": 0.61,
    "compare": 20,
    "rate_open": 0.0,
    "rate_high": 1.23,
    "rate_low": -0.92,
    "rate_volume": 30.85
  },
  {
    "index": 5715,
    "date": "2001-10-18",
    "close": 3260.0,
    "open": 3230.0,
    "high": 3260.0,
    "low": 3170.0,
    "volume": 21853850.0,
    "rate": -4.12,
    "compare": -140,
    "rate_open": -5.0,
    "rate_high": -4.12,
    "rate_low": -6.76,
    "rate_volume": -47.41
  },
  {
    "index": 5714,
    "date": "2001-10-19",
    "close": 3400.0,
    "open": 3300.0,
    "high": 3410.0,
    "low": 3260.0,
    "volume": 41555000.0,
    "rate": 0.29,
    "compare": 10,
    "rate_open": -2.65,
    "rate_high": 0.59,
    "rate_low": -3.83,
    "rate_volume": 121.83
  },
  {
    "index": 5713,
    "date": "2001-10-22",
    "close": 3390.0,
    "open": 3460.0,
    "high": 3470.0,
    "low": 3330.0,
    "volume": 18732550.0,
    "rate": -2.59,
    "compare": -90,
    "rate_open": -0.57,
    "rate_high": -0.29,
    "rate_low": -4.31,
    "rate_volume": -52.67
  },
  {
    "index": 5712,
    "date": "2001-10-23",
    "close": 3480.0,
    "open": 3500.0,
    "high": 3530.0,
    "low": 3450.0,
    "volume": 39580050.0,
    "rate": -6.2,
    "compare": -230,
    "rate_open": -5.66,
    "rate_high": -4.85,
    "rate_low": -7.01,
    "rate_volume": -29.47
  },
  {
    "index": 5711,
    "date": "2001-10-24",
    "close": 3710.0,
    "open": 3560.0,
    "high": 3710.0,
    "low": 3550.0,
    "volume": 56117050.0,
    "rate": 1.37,
    "compare": 50,
    "rate_open": -2.73,
    "rate_high": 1.37,
    "rate_low": -3.01,
    "rate_volume": 103.22
  },
  {
    "index": 5710,
    "date": "2001-10-25",
    "close": 3660.0,
    "open": 3700.0,
    "high": 3700.0,
    "low": 3620.0,
    "volume": 27613950.0,
    "rate": 1.1,
    "compare": 40,
    "rate_open": 2.21,
    "rate_high": 2.21,
    "rate_low": 0.0,
    "rate_volume": -42.26
  },
  {
    "index": 5709,
    "date": "2001-10-26",
    "close": 3620.0,
    "open": 3660.0,
    "high": 3690.0,
    "low": 3580.0,
    "volume": 47823350.0,
    "rate": -1.63,
    "compare": -60,
    "rate_open": -0.54,
    "rate_high": 0.27,
    "rate_low": -2.72,
    "rate_volume": 87.66
  },
  {
    "index": 5708,
    "date": "2001-10-29",
    "close": 3680.0,
    "open": 3660.0,
    "high": 3700.0,
    "low": 3610.0,
    "volume": 25484600.0,
    "rate": 5.75,
    "compare": 200,
    "rate_open": 5.17,
    "rate_high": 6.32,
    "rate_low": 3.74,
    "rate_volume": -24.66
  },
  {
    "index": 5707,
    "date": "2001-10-30",
    "close": 3480.0,
    "open": 3540.0,
    "high": 3580.0,
    "low": 3470.0,
    "volume": 33827200.0,
    "rate": 0.29,
    "compare": 10,
    "rate_open": 2.02,
    "rate_high": 3.17,
    "rate_low": 0.0,
    "rate_volume": 16.72
  },
  {
    "index": 5706,
    "date": "2001-10-31",
    "close": 3470.0,
    "open": 3410.0,
    "high": 3480.0,
    "low": 3410.0,
    "volume": 28982400.0,
    "rate": -3.07,
    "compare": -110,
    "rate_open": -4.75,
    "rate_high": -2.79,
    "rate_low": -4.75,
    "rate_volume": -15.5
  },
  {
    "index": 5705,
    "date": "2001-11-01",
    "close": 3580.0,
    "open": 3540.0,
    "high": 3630.0,
    "low": 3480.0,
    "volume": 34297250.0,
    "rate": -2.19,
    "compare": -80,
    "rate_open": -3.28,
    "rate_high": -0.82,
    "rate_low": -4.92,
    "rate_volume": -9.57
  },
  {
    "index": 5704,
    "date": "2001-11-02",
    "close": 3660.0,
    "open": 3630.0,
    "high": 3670.0,
    "low": 3630.0,
    "volume": 37924850.0,
    "rate": -1.08,
    "compare": -40,
    "rate_open": -1.89,
    "rate_high": -0.81,
    "rate_low": -1.89,
    "rate_volume": 25.65
  },
  {
    "index": 5703,
    "date": "2001-11-05",
    "close": 3700.0,
    "open": 3670.0,
    "high": 3700.0,
    "low": 3620.0,
    "volume": 30182650.0,
    "rate": -2.63,
    "compare": -100,
    "rate_open": -3.42,
    "rate_high": -2.63,
    "rate_low": -4.74,
    "rate_volume": -43.07
  },
  {
    "index": 5702,
    "date": "2001-11-06",
    "close": 3800.0,
    "open": 3780.0,
    "high": 3830.0,
    "low": 3760.0,
    "volume": 53012750.0,
    "rate": -0.26,
    "compare": -10,
    "rate_open": -0.79,
    "rate_high": 0.52,
    "rate_low": -1.31,
    "rate_volume": 19.75
  },
  {
    "index": 5701,
    "date": "2001-11-07",
    "close": 3810.0,
    "open": 3820.0,
    "high": 3830.0,
    "low": 3770.0,
    "volume": 44269300.0,
    "rate": -1.3,
    "compare": -50,
    "rate_open": -1.04,
    "rate_high": -0.78,
    "rate_low": -2.33,
    "rate_volume": 17.73
  },
  {
    "index": 5700,
    "date": "2001-11-08",
    "close": 3860.0,
    "open": 3810.0,
    "high": 3870.0,
    "low": 3800.0,
    "volume": 37603600.0,
    "rate": -2.77,
    "compare": -110,
    "rate_open": -4.03,
    "rate_high": -2.52,
    "rate_low": -4.28,
    "rate_volume": -42.54
  },
  {
    "index": 5699,
    "date": "2001-11-09",
    "close": 3970.0,
    "open": 3900.0,
    "high": 4010.0,
    "low": 3860.0,
    "volume": 65437800.0,
    "rate": -0.75,
    "compare": -30,
    "rate_open": -2.5,
    "rate_high": 0.25,
    "rate_low": -3.5,
    "rate_volume": 178.45
  },
  {
    "index": 5698,
    "date": "2001-11-12",
    "close": 4000.0,
    "open": 4010.0,
    "high": 4050.0,
    "low": 3930.0,
    "volume": 23501050.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.25,
    "rate_high": 1.25,
    "rate_low": -1.75,
    "rate_volume": -21.7
  },
  {
    "index": 5697,
    "date": "2001-11-13",
    "close": 4000.0,
    "open": 3920.0,
    "high": 4000.0,
    "low": 3900.0,
    "volume": 30012850.0,
    "rate": -6.98,
    "compare": -300,
    "rate_open": -8.84,
    "rate_high": -6.98,
    "rate_low": -9.3,
    "rate_volume": -60.0
  },
  {
    "index": 5696,
    "date": "2001-11-14",
    "close": 4300.0,
    "open": 4100.0,
    "high": 4300.0,
    "low": 4060.0,
    "volume": 75030450.0,
    "rate": 2.63,
    "compare": 110,
    "rate_open": -2.15,
    "rate_high": 2.63,
    "rate_low": -3.1,
    "rate_volume": 106.82
  },
  {
    "index": 5695,
    "date": "2001-11-15",
    "close": 4190.0,
    "open": 4210.0,
    "high": 4290.0,
    "low": 4150.0,
    "volume": 36277400.0,
    "rate": 0.24,
    "compare": 10,
    "rate_open": 0.72,
    "rate_high": 2.63,
    "rate_low": -0.72,
    "rate_volume": 1.34
  },
  {
    "index": 5694,
    "date": "2001-11-16",
    "close": 4180.0,
    "open": 4160.0,
    "high": 4190.0,
    "low": 4070.0,
    "volume": 35796900.0,
    "rate": -4.35,
    "compare": -190,
    "rate_open": -4.81,
    "rate_high": -4.12,
    "rate_low": -6.86,
    "rate_volume": -8.95
  },
  {
    "index": 5693,
    "date": "2001-11-19",
    "close": 4370.0,
    "open": 4100.0,
    "high": 4400.0,
    "low": 4100.0,
    "volume": 39315500.0,
    "rate": 2.34,
    "compare": 100,
    "rate_open": -3.98,
    "rate_high": 3.04,
    "rate_low": -3.98,
    "rate_volume": 4.29
  },
  {
    "index": 5692,
    "date": "2001-11-20",
    "close": 4270.0,
    "open": 4400.0,
    "high": 4460.0,
    "low": 4270.0,
    "volume": 37696850.0,
    "rate": 1.18,
    "compare": 50,
    "rate_open": 4.27,
    "rate_high": 5.69,
    "rate_low": 1.18,
    "rate_volume": 12.75
  },
  {
    "index": 5691,
    "date": "2001-11-21",
    "close": 4220.0,
    "open": 4160.0,
    "high": 4300.0,
    "low": 4150.0,
    "volume": 33433800.0,
    "rate": -2.31,
    "compare": -100,
    "rate_open": -3.7,
    "rate_high": -0.46,
    "rate_low": -3.94,
    "rate_volume": 89.99
  },
  {
    "index": 5690,
    "date": "2001-11-22",
    "close": 4320.0,
    "open": 4230.0,
    "high": 4320.0,
    "low": 4160.0,
    "volume": 17597850.0,
    "rate": -2.7,
    "compare": -120,
    "rate_open": -4.73,
    "rate_high": -2.7,
    "rate_low": -6.31,
    "rate_volume": -35.7
  },
  {
    "index": 5689,
    "date": "2001-11-23",
    "close": 4440.0,
    "open": 4340.0,
    "high": 4450.0,
    "low": 4300.0,
    "volume": 27370000.0,
    "rate": -3.48,
    "compare": -160,
    "rate_open": -5.65,
    "rate_high": -3.26,
    "rate_low": -6.52,
    "rate_volume": -27.96
  },
  {
    "index": 5688,
    "date": "2001-11-26",
    "close": 4600.0,
    "open": 4470.0,
    "high": 4620.0,
    "low": 4470.0,
    "volume": 37993800.0,
    "rate": -0.43,
    "compare": -20,
    "rate_open": -3.25,
    "rate_high": 0.0,
    "rate_low": -3.25,
    "rate_volume": -9.46
  },
  {
    "index": 5687,
    "date": "2001-11-27",
    "close": 4620.0,
    "open": 4640.0,
    "high": 4660.0,
    "low": 4570.0,
    "volume": 41962900.0,
    "rate": 5.48,
    "compare": 240,
    "rate_open": 5.94,
    "rate_high": 6.39,
    "rate_low": 4.34,
    "rate_volume": 41.27
  },
  {
    "index": 5686,
    "date": "2001-11-28",
    "close": 4380.0,
    "open": 4540.0,
    "high": 4600.0,
    "low": 4350.0,
    "volume": 29704850.0,
    "rate": 4.29,
    "compare": 180,
    "rate_open": 8.1,
    "rate_high": 9.52,
    "rate_low": 3.57,
    "rate_volume": -44.24
  },
  {
    "index": 5685,
    "date": "2001-11-29",
    "close": 4200.0,
    "open": 4290.0,
    "high": 4490.0,
    "low": 4170.0,
    "volume": 53268400.0,
    "rate": -3.67,
    "compare": -160,
    "rate_open": -1.61,
    "rate_high": 2.98,
    "rate_low": -4.36,
    "rate_volume": 70.56
  },
  {
    "index": 5684,
    "date": "2001-11-30",
    "close": 4360.0,
    "open": 4460.0,
    "high": 4460.0,
    "low": 4330.0,
    "volume": 31231700.0,
    "rate": -2.9,
    "compare": -130,
    "rate_open": -0.67,
    "rate_high": -0.67,
    "rate_low": -3.56,
    "rate_volume": -4.97
  },
  {
    "index": 5683,
    "date": "2001-12-03",
    "close": 4490.0,
    "open": 4430.0,
    "high": 4500.0,
    "low": 4290.0,
    "volume": 32863750.0,
    "rate": -2.39,
    "compare": -110,
    "rate_open": -3.7,
    "rate_high": -2.17,
    "rate_low": -6.74,
    "rate_volume": 0.37
  },
  {
    "index": 5682,
    "date": "2001-12-04",
    "close": 4600.0,
    "open": 4530.0,
    "high": 4610.0,
    "low": 4440.0,
    "volume": 32742500.0,
    "rate": -13.04,
    "compare": -690,
    "rate_open": -14.37,
    "rate_high": -12.85,
    "rate_low": -16.07,
    "rate_volume": -71.56
  },
  {
    "index": 5681,
    "date": "2001-12-05",
    "close": 5290.0,
    "open": 4760.0,
    "high": 5290.0,
    "low": 4740.0,
    "volume": 115131900.0,
    "rate": -3.82,
    "compare": -210,
    "rate_open": -13.45,
    "rate_high": -3.82,
    "rate_low": -13.82,
    "rate_volume": 0.44
  },
  {
    "index": 5680,
    "date": "2001-12-06",
    "close": 5500.0,
    "open": 5560.0,
    "high": 5860.0,
    "low": 5350.0,
    "volume": 114632050.0,
    "rate": -3.0,
    "compare": -170,
    "rate_open": -1.94,
    "rate_high": 3.35,
    "rate_low": -5.64,
    "rate_volume": 95.25
  },
  {
    "index": 5679,
    "date": "2001-12-07",
    "close": 5670.0,
    "open": 5400.0,
    "high": 5730.0,
    "low": 5330.0,
    "volume": 58709350.0,
    "rate": 9.04,
    "compare": 470,
    "rate_open": 3.85,
    "rate_high": 10.19,
    "rate_low": 2.5,
    "rate_volume": -10.07
  },
  {
    "index": 5678,
    "date": "2001-12-10",
    "close": 5200.0,
    "open": 5580.0,
    "high": 5580.0,
    "low": 5170.0,
    "volume": 65281500.0,
    "rate": 0.58,
    "compare": 30,
    "rate_open": 7.93,
    "rate_high": 7.93,
    "rate_low": 0.0,
    "rate_volume": 24.05
  },
  {
    "index": 5677,
    "date": "2001-12-11",
    "close": 5170.0,
    "open": 5040.0,
    "high": 5190.0,
    "low": 4970.0,
    "volume": 52626550.0,
    "rate": -4.26,
    "compare": -230,
    "rate_open": -6.67,
    "rate_high": -3.89,
    "rate_low": -7.96,
    "rate_volume": -2.36
  },
  {
    "index": 5676,
    "date": "2001-12-12",
    "close": 5400.0,
    "open": 5160.0,
    "high": 5420.0,
    "low": 5030.0,
    "volume": 53896550.0,
    "rate": 1.89,
    "compare": 100,
    "rate_open": -2.64,
    "rate_high": 2.26,
    "rate_low": -5.09,
    "rate_volume": -15.48
  },
  {
    "index": 5675,
    "date": "2001-12-13",
    "close": 5300.0,
    "open": 5400.0,
    "high": 5430.0,
    "low": 5220.0,
    "volume": 63766150.0,
    "rate": 3.92,
    "compare": 200,
    "rate_open": 5.88,
    "rate_high": 6.47,
    "rate_low": 2.35,
    "rate_volume": 37.1
  },
  {
    "index": 5674,
    "date": "2001-12-14",
    "close": 5100.0,
    "open": 5110.0,
    "high": 5230.0,
    "low": 5090.0,
    "volume": 46510600.0,
    "rate": 1.8,
    "compare": 90,
    "rate_open": 2.0,
    "rate_high": 4.39,
    "rate_low": 1.6,
    "rate_volume": 12.73
  },
  {
    "index": 5673,
    "date": "2001-12-17",
    "close": 5010.0,
    "open": 5010.0,
    "high": 5150.0,
    "low": 4920.0,
    "volume": 41257650.0,
    "rate": -3.84,
    "compare": -200,
    "rate_open": -3.84,
    "rate_high": -1.15,
    "rate_low": -5.57,
    "rate_volume": -27.27
  },
  {
    "index": 5672,
    "date": "2001-12-18",
    "close": 5210.0,
    "open": 5080.0,
    "high": 5390.0,
    "low": 5080.0,
    "volume": 56728200.0,
    "rate": -1.33,
    "compare": -70,
    "rate_open": -3.79,
    "rate_high": 2.08,
    "rate_low": -3.79,
    "rate_volume": 83.76
  },
  {
    "index": 5671,
    "date": "2001-12-19",
    "close": 5280.0,
    "open": 5310.0,
    "high": 5350.0,
    "low": 5250.0,
    "volume": 30870650.0,
    "rate": -0.38,
    "compare": -20,
    "rate_open": 0.19,
    "rate_high": 0.94,
    "rate_low": -0.94,
    "rate_volume": -4.84
  },
  {
    "index": 5670,
    "date": "2001-12-20",
    "close": 5300.0,
    "open": 5200.0,
    "high": 5410.0,
    "low": 5110.0,
    "volume": 32439500.0,
    "rate": 5.37,
    "compare": 270,
    "rate_open": 3.38,
    "rate_high": 7.55,
    "rate_low": 1.59,
    "rate_volume": -22.11
  },
  {
    "index": 5669,
    "date": "2001-12-21",
    "close": 5030.0,
    "open": 5100.0,
    "high": 5190.0,
    "low": 5000.0,
    "volume": 41650450.0,
    "rate": -0.4,
    "compare": -20,
    "rate_open": 0.99,
    "rate_high": 2.77,
    "rate_low": -0.99,
    "rate_volume": 103.86
  },
  {
    "index": 5668,
    "date": "2001-12-24",
    "close": 5050.0,
    "open": 5050.0,
    "high": 5160.0,
    "low": 5010.0,
    "volume": 20431250.0,
    "rate": -2.13,
    "compare": -110,
    "rate_open": -2.13,
    "rate_high": 0.0,
    "rate_low": -2.91,
    "rate_volume": -6.06
  },
  {
    "index": 5667,
    "date": "2001-12-26",
    "close": 5160.0,
    "open": 5130.0,
    "high": 5190.0,
    "low": 5080.0,
    "volume": 21748450.0,
    "rate": -4.44,
    "compare": -240,
    "rate_open": -5.0,
    "rate_high": -3.89,
    "rate_low": -5.93,
    "rate_volume": -46.11
  },
  {
    "index": 5666,
    "date": "2001-12-27",
    "close": 5400.0,
    "open": 5200.0,
    "high": 5420.0,
    "low": 5180.0,
    "volume": 40356000.0,
    "rate": -3.23,
    "compare": -180,
    "rate_open": -6.81,
    "rate_high": -2.87,
    "rate_low": -7.17,
    "rate_volume": 4.87
  },
  {
    "index": 5665,
    "date": "2001-12-28",
    "close": 5580.0,
    "open": 5600.0,
    "high": 5620.0,
    "low": 5510.0,
    "volume": 38481900.0,
    "rate": -9.42,
    "compare": -580,
    "rate_open": -9.09,
    "rate_high": -8.77,
    "rate_low": -10.55,
    "rate_volume": -32.61
  },
  {
    "index": 5664,
    "date": "2002-01-02",
    "close": 6160.0,
    "open": 5660.0,
    "high": 6160.0,
    "low": 5620.0,
    "volume": 57103950.0,
    "rate": 1.99,
    "compare": 120,
    "rate_open": -6.29,
    "rate_high": 1.99,
    "rate_low": -6.95,
    "rate_volume": 28.96
  },
  {
    "index": 5663,
    "date": "2002-01-03",
    "close": 6040.0,
    "open": 6100.0,
    "high": 6190.0,
    "low": 6020.0,
    "volume": 44281800.0,
    "rate": -5.33,
    "compare": -340,
    "rate_open": -4.39,
    "rate_high": -2.98,
    "rate_low": -5.64,
    "rate_volume": -12.27
  },
  {
    "index": 5662,
    "date": "2002-01-04",
    "close": 6380.0,
    "open": 6380.0,
    "high": 6410.0,
    "low": 6290.0,
    "volume": 50474100.0,
    "rate": 0.31,
    "compare": 20,
    "rate_open": 0.31,
    "rate_high": 0.79,
    "rate_low": -1.1,
    "rate_volume": -1.91
  },
  {
    "index": 5661,
    "date": "2002-01-07",
    "close": 6360.0,
    "open": 6260.0,
    "high": 6430.0,
    "low": 6170.0,
    "volume": 51456600.0,
    "rate": 2.09,
    "compare": 130,
    "rate_open": 0.48,
    "rate_high": 3.21,
    "rate_low": -0.96,
    "rate_volume": 35.39
  },
  {
    "index": 5660,
    "date": "2002-01-08",
    "close": 6230.0,
    "open": 6390.0,
    "high": 6390.0,
    "low": 6190.0,
    "volume": 38007100.0,
    "rate": -3.41,
    "compare": -220,
    "rate_open": -0.93,
    "rate_high": -0.93,
    "rate_low": -4.03,
    "rate_volume": -15.76
  },
  {
    "index": 5659,
    "date": "2002-01-09",
    "close": 6450.0,
    "open": 6210.0,
    "high": 6450.0,
    "low": 6190.0,
    "volume": 45120050.0,
    "rate": 4.71,
    "compare": 290,
    "rate_open": 0.81,
    "rate_high": 4.71,
    "rate_low": 0.49,
    "rate_volume": -17.74
  },
  {
    "index": 5658,
    "date": "2002-01-10",
    "close": 6160.0,
    "open": 6360.0,
    "high": 6420.0,
    "low": 6160.0,
    "volume": 54849300.0,
    "rate": 0.65,
    "compare": 40,
    "rate_open": 3.92,
    "rate_high": 4.9,
    "rate_low": 0.65,
    "rate_volume": 15.03
  },
  {
    "index": 5657,
    "date": "2002-01-11",
    "close": 6120.0,
    "open": 6240.0,
    "high": 6350.0,
    "low": 6040.0,
    "volume": 47684350.0,
    "rate": -7.27,
    "compare": -480,
    "rate_open": -5.45,
    "rate_high": -3.79,
    "rate_low": -8.48,
    "rate_volume": -2.49
  },
  {
    "index": 5656,
    "date": "2002-01-14",
    "close": 6600.0,
    "open": 6050.0,
    "high": 6600.0,
    "low": 6040.0,
    "volume": 48901300.0,
    "rate": 5.77,
    "compare": 360,
    "rate_open": -3.04,
    "rate_high": 5.77,
    "rate_low": -3.21,
    "rate_volume": -29.0
  },
  {
    "index": 5655,
    "date": "2002-01-15",
    "close": 6240.0,
    "open": 6430.0,
    "high": 6460.0,
    "low": 6160.0,
    "volume": 68875400.0,
    "rate": 3.48,
    "compare": 210,
    "rate_open": 6.63,
    "rate_high": 7.13,
    "rate_low": 2.16,
    "rate_volume": 14.16
  },
  {
    "index": 5654,
    "date": "2002-01-16",
    "close": 6030.0,
    "open": 6150.0,
    "high": 6250.0,
    "low": 6030.0,
    "volume": 60330700.0,
    "rate": 0.5,
    "compare": 30,
    "rate_open": 2.5,
    "rate_high": 4.17,
    "rate_low": 0.5,
    "rate_volume": 8.49
  },
  {
    "index": 5653,
    "date": "2002-01-17",
    "close": 6000.0,
    "open": 5900.0,
    "high": 6060.0,
    "low": 5860.0,
    "volume": 55607000.0,
    "rate": 1.35,
    "compare": 80,
    "rate_open": -0.34,
    "rate_high": 2.36,
    "rate_low": -1.01,
    "rate_volume": 25.63
  },
  {
    "index": 5652,
    "date": "2002-01-18",
    "close": 5920.0,
    "open": 6010.0,
    "high": 6040.0,
    "low": 5880.0,
    "volume": 44261600.0,
    "rate": 1.72,
    "compare": 100,
    "rate_open": 3.26,
    "rate_high": 3.78,
    "rate_low": 1.03,
    "rate_volume": 7.26
  },
  {
    "index": 5651,
    "date": "2002-01-21",
    "close": 5820.0,
    "open": 5800.0,
    "high": 5840.0,
    "low": 5720.0,
    "volume": 41267350.0,
    "rate": -3.0,
    "compare": -180,
    "rate_open": -3.33,
    "rate_high": -2.67,
    "rate_low": -4.67,
    "rate_volume": 25.45
  },
  {
    "index": 5650,
    "date": "2002-01-22",
    "close": 6000.0,
    "open": 5840.0,
    "high": 6050.0,
    "low": 5840.0,
    "volume": 32895600.0,
    "rate": -2.6,
    "compare": -160,
    "rate_open": -5.19,
    "rate_high": -1.79,
    "rate_low": -5.19,
    "rate_volume": -17.56
  },
  {
    "index": 5649,
    "date": "2002-01-23",
    "close": 6160.0,
    "open": 5800.0,
    "high": 6190.0,
    "low": 5780.0,
    "volume": 39900700.0,
    "rate": -0.65,
    "compare": -40,
    "rate_open": -6.45,
    "rate_high": -0.16,
    "rate_low": -6.77,
    "rate_volume": 3.87
  },
  {
    "index": 5648,
    "date": "2002-01-24",
    "close": 6200.0,
    "open": 6220.0,
    "high": 6370.0,
    "low": 6180.0,
    "volume": 38415500.0,
    "rate": -4.02,
    "compare": -260,
    "rate_open": -3.72,
    "rate_high": -1.39,
    "rate_low": -4.33,
    "rate_volume": -32.46
  },
  {
    "index": 5647,
    "date": "2002-01-25",
    "close": 6460.0,
    "open": 6330.0,
    "high": 6570.0,
    "low": 6260.0,
    "volume": 56877300.0,
    "rate": 1.41,
    "compare": 90,
    "rate_open": -0.63,
    "rate_high": 3.14,
    "rate_low": -1.73,
    "rate_volume": 68.59
  },
  {
    "index": 5646,
    "date": "2002-01-28",
    "close": 6370.0,
    "open": 6580.0,
    "high": 6580.0,
    "low": 6350.0,
    "volume": 33736300.0,
    "rate": 1.11,
    "compare": 70,
    "rate_open": 4.44,
    "rate_high": 4.44,
    "rate_low": 0.79,
    "rate_volume": 4.95
  },
  {
    "index": 5645,
    "date": "2002-01-29",
    "close": 6300.0,
    "open": 6370.0,
    "high": 6450.0,
    "low": 6290.0,
    "volume": 32143850.0,
    "rate": 3.96,
    "compare": 240,
    "rate_open": 5.12,
    "rate_high": 6.44,
    "rate_low": 3.8,
    "rate_volume": -18.79
  },
  {
    "index": 5644,
    "date": "2002-01-30",
    "close": 6060.0,
    "open": 6010.0,
    "high": 6180.0,
    "low": 6010.0,
    "volume": 39581350.0,
    "rate": 0.83,
    "compare": 50,
    "rate_open": 0.0,
    "rate_high": 2.83,
    "rate_low": 0.0,
    "rate_volume": 7.75
  },
  {
    "index": 5643,
    "date": "2002-01-31",
    "close": 6010.0,
    "open": 6160.0,
    "high": 6210.0,
    "low": 6010.0,
    "volume": 36733200.0,
    "rate": -2.75,
    "compare": -170,
    "rate_open": -0.32,
    "rate_high": 0.49,
    "rate_low": -2.75,
    "rate_volume": 3.07
  },
  {
    "index": 5642,
    "date": "2002-02-01",
    "close": 6180.0,
    "open": 6200.0,
    "high": 6320.0,
    "low": 6090.0,
    "volume": 35640650.0,
    "rate": -0.96,
    "compare": -60,
    "rate_open": -0.64,
    "rate_high": 1.28,
    "rate_low": -2.4,
    "rate_volume": 49.7
  },
  {
    "index": 5641,
    "date": "2002-02-04",
    "close": 6240.0,
    "open": 6200.0,
    "high": 6330.0,
    "low": 6180.0,
    "volume": 23808550.0,
    "rate": -3.41,
    "compare": -220,
    "rate_open": -4.02,
    "rate_high": -2.01,
    "rate_low": -4.33,
    "rate_volume": -51.09
  },
  {
    "index": 5640,
    "date": "2002-02-05",
    "close": 6460.0,
    "open": 6200.0,
    "high": 6490.0,
    "low": 6140.0,
    "volume": 48678050.0,
    "rate": 1.25,
    "compare": 80,
    "rate_open": -2.82,
    "rate_high": 1.72,
    "rate_low": -3.76,
    "rate_volume": 52.84
  },
  {
    "index": 5639,
    "date": "2002-02-06",
    "close": 6380.0,
    "open": 6400.0,
    "high": 6480.0,
    "low": 6360.0,
    "volume": 31848250.0,
    "rate": 1.27,
    "compare": 80,
    "rate_open": 1.59,
    "rate_high": 2.86,
    "rate_low": 0.95,
    "rate_volume": -13.87
  },
  {
    "index": 5638,
    "date": "2002-02-07",
    "close": 6300.0,
    "open": 6300.0,
    "high": 6460.0,
    "low": 6240.0,
    "volume": 36975800.0,
    "rate": -1.87,
    "compare": -120,
    "rate_open": -1.87,
    "rate_high": 0.62,
    "rate_low": -2.8,
    "rate_volume": 8.4
  },
  {
    "index": 5637,
    "date": "2002-02-08",
    "close": 6420.0,
    "open": 6320.0,
    "high": 6420.0,
    "low": 6220.0,
    "volume": 34109400.0,
    "rate": -9.58,
    "compare": -680,
    "rate_open": -10.99,
    "rate_high": -9.58,
    "rate_low": -12.39,
    "rate_volume": -65.32
  },
  {
    "index": 5636,
    "date": "2002-02-14",
    "close": 7100.0,
    "open": 6740.0,
    "high": 7100.0,
    "low": 6630.0,
    "volume": 98368250.0,
    "rate": 3.95,
    "compare": 270,
    "rate_open": -1.32,
    "rate_high": 3.95,
    "rate_low": -2.93,
    "rate_volume": 129.5
  },
  {
    "index": 5635,
    "date": "2002-02-15",
    "close": 6830.0,
    "open": 6940.0,
    "high": 7000.0,
    "low": 6810.0,
    "volume": 42861950.0,
    "rate": -0.44,
    "compare": -30,
    "rate_open": 1.17,
    "rate_high": 2.04,
    "rate_low": -0.73,
    "rate_volume": 20.06
  },
  {
    "index": 5634,
    "date": "2002-02-18",
    "close": 6860.0,
    "open": 6820.0,
    "high": 6910.0,
    "low": 6780.0,
    "volume": 35699050.0,
    "rate": 0.15,
    "compare": 10,
    "rate_open": -0.44,
    "rate_high": 0.88,
    "rate_low": -1.02,
    "rate_volume": -1.59
  },
  {
    "index": 5633,
    "date": "2002-02-19",
    "close": 6850.0,
    "open": 6900.0,
    "high": 7040.0,
    "low": 6790.0,
    "volume": 36274950.0,
    "rate": 0.74,
    "compare": 50,
    "rate_open": 1.47,
    "rate_high": 3.53,
    "rate_low": -0.15,
    "rate_volume": 3.7
  },
  {
    "index": 5632,
    "date": "2002-02-20",
    "close": 6800.0,
    "open": 6700.0,
    "high": 6870.0,
    "low": 6700.0,
    "volume": 34980050.0,
    "rate": 0.59,
    "compare": 40,
    "rate_open": -0.89,
    "rate_high": 1.63,
    "rate_low": -0.89,
    "rate_volume": -32.21
  },
  {
    "index": 5631,
    "date": "2002-02-21",
    "close": 6760.0,
    "open": 6860.0,
    "high": 6890.0,
    "low": 6540.0,
    "volume": 51598000.0,
    "rate": 1.35,
    "compare": 90,
    "rate_open": 2.85,
    "rate_high": 3.3,
    "rate_low": -1.95,
    "rate_volume": 9.5
  },
  {
    "index": 5630,
    "date": "2002-02-22",
    "close": 6670.0,
    "open": 6550.0,
    "high": 6680.0,
    "low": 6530.0,
    "volume": 47120400.0,
    "rate": 0.45,
    "compare": 30,
    "rate_open": -1.36,
    "rate_high": 0.6,
    "rate_low": -1.66,
    "rate_volume": 38.77
  },
  {
    "index": 5629,
    "date": "2002-02-25",
    "close": 6640.0,
    "open": 6610.0,
    "high": 6730.0,
    "low": 6530.0,
    "volume": 33956300.0,
    "rate": -1.48,
    "compare": -100,
    "rate_open": -1.93,
    "rate_high": -0.15,
    "rate_low": -3.12,
    "rate_volume": -0.3
  },
  {
    "index": 5628,
    "date": "2002-02-26",
    "close": 6740.0,
    "open": 6820.0,
    "high": 6880.0,
    "low": 6660.0,
    "volume": 34058200.0,
    "rate": -3.71,
    "compare": -260,
    "rate_open": -2.57,
    "rate_high": -1.71,
    "rate_low": -4.86,
    "rate_volume": -25.76
  },
  {
    "index": 5627,
    "date": "2002-02-27",
    "close": 7000.0,
    "open": 6660.0,
    "high": 7000.0,
    "low": 6660.0,
    "volume": 45878300.0,
    "rate": 2.04,
    "compare": 140,
    "rate_open": -2.92,
    "rate_high": 2.04,
    "rate_low": -2.92,
    "rate_volume": 6.5
  },
  {
    "index": 5626,
    "date": "2002-02-28",
    "close": 6860.0,
    "open": 7000.0,
    "high": 7010.0,
    "low": 6860.0,
    "volume": 43079900.0,
    "rate": -2.0,
    "compare": -140,
    "rate_open": 0.0,
    "rate_high": 0.14,
    "rate_low": -2.0,
    "rate_volume": -29.32
  },
  {
    "index": 5625,
    "date": "2002-03-04",
    "close": 7000.0,
    "open": 7010.0,
    "high": 7260.0,
    "low": 7000.0,
    "volume": 60951400.0,
    "rate": -3.05,
    "compare": -220,
    "rate_open": -2.91,
    "rate_high": 0.55,
    "rate_low": -3.05,
    "rate_volume": 26.67
  },
  {
    "index": 5624,
    "date": "2002-03-05",
    "close": 7220.0,
    "open": 7270.0,
    "high": 7280.0,
    "low": 7120.0,
    "volume": 48117850.0,
    "rate": -0.55,
    "compare": -40,
    "rate_open": 0.14,
    "rate_high": 0.28,
    "rate_low": -1.93,
    "rate_volume": 55.44
  },
  {
    "index": 5623,
    "date": "2002-03-06",
    "close": 7260.0,
    "open": 7220.0,
    "high": 7360.0,
    "low": 7150.0,
    "volume": 30956200.0,
    "rate": 1.97,
    "compare": 140,
    "rate_open": 1.4,
    "rate_high": 3.37,
    "rate_low": 0.42,
    "rate_volume": 24.92
  },
  {
    "index": 5622,
    "date": "2002-03-07",
    "close": 7120.0,
    "open": 7370.0,
    "high": 7370.0,
    "low": 7110.0,
    "volume": 24780850.0,
    "rate": 2.01,
    "compare": 140,
    "rate_open": 5.59,
    "rate_high": 5.59,
    "rate_low": 1.86,
    "rate_volume": -32.5
  },
  {
    "index": 5621,
    "date": "2002-03-08",
    "close": 6980.0,
    "open": 7100.0,
    "high": 7150.0,
    "low": 6910.0,
    "volume": 36712400.0,
    "rate": 0.14,
    "compare": 10,
    "rate_open": 1.87,
    "rate_high": 2.58,
    "rate_low": -0.86,
    "rate_volume": 1.59
  },
  {
    "index": 5620,
    "date": "2002-03-11",
    "close": 6970.0,
    "open": 7000.0,
    "high": 7040.0,
    "low": 6870.0,
    "volume": 36137900.0,
    "rate": -1.27,
    "compare": -90,
    "rate_open": -0.85,
    "rate_high": -0.28,
    "rate_low": -2.69,
    "rate_volume": -8.2
  },
  {
    "index": 5619,
    "date": "2002-03-12",
    "close": 7060.0,
    "open": 6880.0,
    "high": 7070.0,
    "low": 6860.0,
    "volume": 39367850.0,
    "rate": 1.44,
    "compare": 100,
    "rate_open": -1.15,
    "rate_high": 1.58,
    "rate_low": -1.44,
    "rate_volume": 17.71
  },
  {
    "index": 5618,
    "date": "2002-03-13",
    "close": 6960.0,
    "open": 6910.0,
    "high": 7050.0,
    "low": 6910.0,
    "volume": 33443400.0,
    "rate": 1.16,
    "compare": 80,
    "rate_open": 0.44,
    "rate_high": 2.47,
    "rate_low": 0.44,
    "rate_volume": -68.39
  },
  {
    "index": 5617,
    "date": "2002-03-14",
    "close": 6880.0,
    "open": 6890.0,
    "high": 6900.0,
    "low": 6580.0,
    "volume": 105786150.0,
    "rate": 4.24,
    "compare": 280,
    "rate_open": 4.39,
    "rate_high": 4.55,
    "rate_low": -0.3,
    "rate_volume": 47.91
  },
  {
    "index": 5616,
    "date": "2002-03-15",
    "close": 6600.0,
    "open": 6680.0,
    "high": 6730.0,
    "low": 6580.0,
    "volume": 71519150.0,
    "rate": -0.6,
    "compare": -40,
    "rate_open": 0.6,
    "rate_high": 1.36,
    "rate_low": -0.9,
    "rate_volume": 37.97
  },
  {
    "index": 5615,
    "date": "2002-03-18",
    "close": 6640.0,
    "open": 6700.0,
    "high": 6720.0,
    "low": 6580.0,
    "volume": 51835500.0,
    "rate": -4.87,
    "compare": -340,
    "rate_open": -4.01,
    "rate_high": -3.72,
    "rate_low": -5.73,
    "rate_volume": -17.73
  },
  {
    "index": 5614,
    "date": "2002-03-19",
    "close": 6980.0,
    "open": 6660.0,
    "high": 6980.0,
    "low": 6660.0,
    "volume": 63006550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -4.58,
    "rate_high": 0.0,
    "rate_low": -4.58,
    "rate_volume": 46.17
  },
  {
    "index": 5613,
    "date": "2002-03-20",
    "close": 6980.0,
    "open": 7020.0,
    "high": 7120.0,
    "low": 6930.0,
    "volume": 43105000.0,
    "rate": 2.2,
    "compare": 150,
    "rate_open": 2.78,
    "rate_high": 4.25,
    "rate_low": 1.46,
    "rate_volume": 28.25
  },
  {
    "index": 5612,
    "date": "2002-03-21",
    "close": 6830.0,
    "open": 6800.0,
    "high": 6910.0,
    "low": 6800.0,
    "volume": 33609950.0,
    "rate": -2.57,
    "compare": -180,
    "rate_open": -3.0,
    "rate_high": -1.43,
    "rate_low": -3.0,
    "rate_volume": -30.84
  },
  {
    "index": 5611,
    "date": "2002-03-22",
    "close": 7010.0,
    "open": 6900.0,
    "high": 7140.0,
    "low": 6790.0,
    "volume": 48599100.0,
    "rate": 3.09,
    "compare": 210,
    "rate_open": 1.47,
    "rate_high": 5.0,
    "rate_low": -0.15,
    "rate_volume": -10.84
  },
  {
    "index": 5610,
    "date": "2002-03-25",
    "close": 6800.0,
    "open": 7060.0,
    "high": 7060.0,
    "low": 6800.0,
    "volume": 54505750.0,
    "rate": -2.58,
    "compare": -180,
    "rate_open": 1.15,
    "rate_high": 1.15,
    "rate_low": -2.58,
    "rate_volume": 29.17
  },
  {
    "index": 5609,
    "date": "2002-03-26",
    "close": 6980.0,
    "open": 6770.0,
    "high": 6980.0,
    "low": 6730.0,
    "volume": 42195650.0,
    "rate": -3.99,
    "compare": -290,
    "rate_open": -6.88,
    "rate_high": -3.99,
    "rate_low": -7.43,
    "rate_volume": -31.29
  },
  {
    "index": 5608,
    "date": "2002-03-27",
    "close": 7270.0,
    "open": 7000.0,
    "high": 7310.0,
    "low": 7000.0,
    "volume": 61410200.0,
    "rate": 1.68,
    "compare": 120,
    "rate_open": -2.1,
    "rate_high": 2.24,
    "rate_low": -2.1,
    "rate_volume": 56.4
  },
  {
    "index": 5607,
    "date": "2002-03-28",
    "close": 7150.0,
    "open": 7250.0,
    "high": 7400.0,
    "low": 7150.0,
    "volume": 39263850.0,
    "rate": -2.85,
    "compare": -210,
    "rate_open": -1.49,
    "rate_high": 0.54,
    "rate_low": -2.85,
    "rate_volume": 6.3
  },
  {
    "index": 5606,
    "date": "2002-03-29",
    "close": 7360.0,
    "open": 7300.0,
    "high": 7420.0,
    "low": 7260.0,
    "volume": 36938400.0,
    "rate": -1.6,
    "compare": -120,
    "rate_open": -2.41,
    "rate_high": -0.8,
    "rate_low": -2.94,
    "rate_volume": -35.72
  },
  {
    "index": 5605,
    "date": "2002-04-01",
    "close": 7480.0,
    "open": 7500.0,
    "high": 7690.0,
    "low": 7410.0,
    "volume": 57467450.0,
    "rate": -6.15,
    "compare": -490,
    "rate_open": -5.9,
    "rate_high": -3.51,
    "rate_low": -7.03,
    "rate_volume": -26.7
  },
  {
    "index": 5604,
    "date": "2002-04-02",
    "close": 7970.0,
    "open": 7560.0,
    "high": 7970.0,
    "low": 7400.0,
    "volume": 78396100.0,
    "rate": -1.36,
    "compare": -110,
    "rate_open": -6.44,
    "rate_high": -1.36,
    "rate_low": -8.42,
    "rate_volume": 29.73
  },
  {
    "index": 5603,
    "date": "2002-04-03",
    "close": 8080.0,
    "open": 7950.0,
    "high": 8100.0,
    "low": 7860.0,
    "volume": 60430150.0,
    "rate": 3.86,
    "compare": 300,
    "rate_open": 2.19,
    "rate_high": 4.11,
    "rate_low": 1.03,
    "rate_volume": -14.64
  },
  {
    "index": 5602,
    "date": "2002-04-04",
    "close": 7780.0,
    "open": 7980.0,
    "high": 7980.0,
    "low": 7730.0,
    "volume": 70796950.0,
    "rate": 5.42,
    "compare": 400,
    "rate_open": 8.13,
    "rate_high": 8.13,
    "rate_low": 4.74,
    "rate_volume": -8.77
  },
  {
    "index": 5601,
    "date": "2002-04-08",
    "close": 7380.0,
    "open": 7760.0,
    "high": 7760.0,
    "low": 7380.0,
    "volume": 77601350.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 5.15,
    "rate_high": 5.15,
    "rate_low": 0.0,
    "rate_volume": 47.14
  },
  {
    "index": 5600,
    "date": "2002-04-09",
    "close": 7380.0,
    "open": 7400.0,
    "high": 7470.0,
    "low": 7320.0,
    "volume": 52741000.0,
    "rate": 3.65,
    "compare": 260,
    "rate_open": 3.93,
    "rate_high": 4.92,
    "rate_low": 2.81,
    "rate_volume": -19.09
  },
  {
    "index": 5599,
    "date": "2002-04-10",
    "close": 7120.0,
    "open": 7380.0,
    "high": 7390.0,
    "low": 7110.0,
    "volume": 65180850.0,
    "rate": -0.97,
    "compare": -70,
    "rate_open": 2.64,
    "rate_high": 2.78,
    "rate_low": -1.11,
    "rate_volume": -9.08
  },
  {
    "index": 5598,
    "date": "2002-04-11",
    "close": 7190.0,
    "open": 7150.0,
    "high": 7300.0,
    "low": 7120.0,
    "volume": 71694200.0,
    "rate": -2.57,
    "compare": -190,
    "rate_open": -3.12,
    "rate_high": -1.08,
    "rate_low": -3.52,
    "rate_volume": 29.36
  },
  {
    "index": 5597,
    "date": "2002-04-12",
    "close": 7380.0,
    "open": 7190.0,
    "high": 7430.0,
    "low": 7110.0,
    "volume": 55423400.0,
    "rate": -4.16,
    "compare": -320,
    "rate_open": -6.62,
    "rate_high": -3.51,
    "rate_low": -7.66,
    "rate_volume": 29.9
  },
  {
    "index": 5596,
    "date": "2002-04-15",
    "close": 7700.0,
    "open": 7440.0,
    "high": 7760.0,
    "low": 7440.0,
    "volume": 42666350.0,
    "rate": -1.03,
    "compare": -80,
    "rate_open": -4.37,
    "rate_high": -0.26,
    "rate_low": -4.37,
    "rate_volume": 0.33
  },
  {
    "index": 5595,
    "date": "2002-04-16",
    "close": 7780.0,
    "open": 7700.0,
    "high": 7820.0,
    "low": 7630.0,
    "volume": 42526850.0,
    "rate": -4.19,
    "compare": -340,
    "rate_open": -5.17,
    "rate_high": -3.69,
    "rate_low": -6.03,
    "rate_volume": -44.79
  },
  {
    "index": 5594,
    "date": "2002-04-17",
    "close": 8120.0,
    "open": 8010.0,
    "high": 8220.0,
    "low": 7980.0,
    "volume": 77025600.0,
    "rate": -0.12,
    "compare": -10,
    "rate_open": -1.48,
    "rate_high": 1.11,
    "rate_low": -1.85,
    "rate_volume": 57.88
  },
  {
    "index": 5593,
    "date": "2002-04-18",
    "close": 8130.0,
    "open": 8000.0,
    "high": 8170.0,
    "low": 7950.0,
    "volume": 48786000.0,
    "rate": 2.65,
    "compare": 210,
    "rate_open": 1.01,
    "rate_high": 3.16,
    "rate_low": 0.38,
    "rate_volume": -21.3
  },
  {
    "index": 5592,
    "date": "2002-04-19",
    "close": 7920.0,
    "open": 8130.0,
    "high": 8270.0,
    "low": 7920.0,
    "volume": 61986350.0,
    "rate": -3.41,
    "compare": -280,
    "rate_open": -0.85,
    "rate_high": 0.85,
    "rate_low": -3.41,
    "rate_volume": 0.43
  },
  {
    "index": 5591,
    "date": "2002-04-22",
    "close": 8200.0,
    "open": 8060.0,
    "high": 8340.0,
    "low": 8040.0,
    "volume": 61720950.0,
    "rate": -3.98,
    "compare": -340,
    "rate_open": -5.62,
    "rate_high": -2.34,
    "rate_low": -5.85,
    "rate_volume": 3.05
  },
  {
    "index": 5590,
    "date": "2002-04-23",
    "close": 8540.0,
    "open": 8200.0,
    "high": 8560.0,
    "low": 8110.0,
    "volume": 59891300.0,
    "rate": -1.16,
    "compare": -100,
    "rate_open": -5.09,
    "rate_high": -0.93,
    "rate_low": -6.13,
    "rate_volume": 49.8
  },
  {
    "index": 5589,
    "date": "2002-04-24",
    "close": 8640.0,
    "open": 8460.0,
    "high": 8640.0,
    "low": 8360.0,
    "volume": 39981600.0,
    "rate": 4.6,
    "compare": 380,
    "rate_open": 2.42,
    "rate_high": 4.6,
    "rate_low": 1.21,
    "rate_volume": -21.62
  },
  {
    "index": 5588,
    "date": "2002-04-25",
    "close": 8260.0,
    "open": 8430.0,
    "high": 8520.0,
    "low": 8250.0,
    "volume": 51010950.0,
    "rate": 3.25,
    "compare": 260,
    "rate_open": 5.38,
    "rate_high": 6.5,
    "rate_low": 3.12,
    "rate_volume": -12.54
  },
  {
    "index": 5587,
    "date": "2002-04-26",
    "close": 8000.0,
    "open": 8140.0,
    "high": 8230.0,
    "low": 7990.0,
    "volume": 58324400.0,
    "rate": 4.99,
    "compare": 380,
    "rate_open": 6.82,
    "rate_high": 8.01,
    "rate_low": 4.86,
    "rate_volume": 9.36
  },
  {
    "index": 5586,
    "date": "2002-04-29",
    "close": 7620.0,
    "open": 7800.0,
    "high": 7930.0,
    "low": 7610.0,
    "volume": 53330400.0,
    "rate": -0.26,
    "compare": -20,
    "rate_open": 2.09,
    "rate_high": 3.8,
    "rate_low": -0.39,
    "rate_volume": 19.08
  },
  {
    "index": 5585,
    "date": "2002-04-30",
    "close": 7640.0,
    "open": 7660.0,
    "high": 7770.0,
    "low": 7560.0,
    "volume": 44786600.0,
    "rate": 0.66,
    "compare": 50,
    "rate_open": 0.92,
    "rate_high": 2.37,
    "rate_low": -0.4,
    "rate_volume": -13.71
  },
  {
    "index": 5584,
    "date": "2002-05-02",
    "close": 7590.0,
    "open": 7740.0,
    "high": 7740.0,
    "low": 7530.0,
    "volume": 51904250.0,
    "rate": 2.57,
    "compare": 190,
    "rate_open": 4.59,
    "rate_high": 4.59,
    "rate_low": 1.76,
    "rate_volume": -6.54
  },
  {
    "index": 5583,
    "date": "2002-05-03",
    "close": 7400.0,
    "open": 7440.0,
    "high": 7490.0,
    "low": 7260.0,
    "volume": 55536400.0,
    "rate": 6.32,
    "compare": 440,
    "rate_open": 6.9,
    "rate_high": 7.61,
    "rate_low": 4.31,
    "rate_volume": 0.72
  },
  {
    "index": 5582,
    "date": "2002-05-06",
    "close": 6960.0,
    "open": 7130.0,
    "high": 7220.0,
    "low": 6960.0,
    "volume": 55139600.0,
    "rate": -1.14,
    "compare": -80,
    "rate_open": 1.28,
    "rate_high": 2.56,
    "rate_low": -1.14,
    "rate_volume": -23.45
  },
  {
    "index": 5581,
    "date": "2002-05-07",
    "close": 7040.0,
    "open": 6810.0,
    "high": 7040.0,
    "low": 6700.0,
    "volume": 72026450.0,
    "rate": -2.9,
    "compare": -210,
    "rate_open": -6.07,
    "rate_high": -2.9,
    "rate_low": -7.59,
    "rate_volume": 35.07
  },
  {
    "index": 5580,
    "date": "2002-05-08",
    "close": 7250.0,
    "open": 7160.0,
    "high": 7380.0,
    "low": 7130.0,
    "volume": 53325950.0,
    "rate": 0.14,
    "compare": 10,
    "rate_open": -1.1,
    "rate_high": 1.93,
    "rate_low": -1.52,
    "rate_volume": -28.63
  },
  {
    "index": 5579,
    "date": "2002-05-09",
    "close": 7240.0,
    "open": 7540.0,
    "high": 7560.0,
    "low": 7240.0,
    "volume": 74721450.0,
    "rate": 8.38,
    "compare": 560,
    "rate_open": 12.87,
    "rate_high": 13.17,
    "rate_low": 8.38,
    "rate_volume": -25.29
  },
  {
    "index": 5578,
    "date": "2002-05-10",
    "close": 6680.0,
    "open": 7010.0,
    "high": 7100.0,
    "low": 6640.0,
    "volume": 100019150.0,
    "rate": -0.45,
    "compare": -30,
    "rate_open": 4.47,
    "rate_high": 5.81,
    "rate_low": -1.04,
    "rate_volume": 48.02
  },
  {
    "index": 5577,
    "date": "2002-05-13",
    "close": 6710.0,
    "open": 6560.0,
    "high": 6770.0,
    "low": 6410.0,
    "volume": 67571350.0,
    "rate": -6.28,
    "compare": -450,
    "rate_open": -8.38,
    "rate_high": -5.45,
    "rate_low": -10.47,
    "rate_volume": 13.12
  },
  {
    "index": 5576,
    "date": "2002-05-14",
    "close": 7160.0,
    "open": 6940.0,
    "high": 7170.0,
    "low": 6900.0,
    "volume": 59732900.0,
    "rate": -4.79,
    "compare": -360,
    "rate_open": -7.71,
    "rate_high": -4.65,
    "rate_low": -8.24,
    "rate_volume": -15.41
  },
  {
    "index": 5575,
    "date": "2002-05-15",
    "close": 7520.0,
    "open": 7360.0,
    "high": 7620.0,
    "low": 7340.0,
    "volume": 70613700.0,
    "rate": 1.62,
    "compare": 120,
    "rate_open": -0.54,
    "rate_high": 2.97,
    "rate_low": -0.81,
    "rate_volume": 130.41
  },
  {
    "index": 5574,
    "date": "2002-05-16",
    "close": 7400.0,
    "open": 7520.0,
    "high": 7530.0,
    "low": 7390.0,
    "volume": 30646950.0,
    "rate": -3.27,
    "compare": -250,
    "rate_open": -1.7,
    "rate_high": -1.57,
    "rate_low": -3.4,
    "rate_volume": -24.06
  },
  {
    "index": 5573,
    "date": "2002-05-17",
    "close": 7650.0,
    "open": 7500.0,
    "high": 7670.0,
    "low": 7470.0,
    "volume": 40355000.0,
    "rate": 3.38,
    "compare": 250,
    "rate_open": 1.35,
    "rate_high": 3.65,
    "rate_low": 0.95,
    "rate_volume": 33.42
  },
  {
    "index": 5572,
    "date": "2002-05-20",
    "close": 7400.0,
    "open": 7600.0,
    "high": 7610.0,
    "low": 7400.0,
    "volume": 30246700.0,
    "rate": 3.93,
    "compare": 280,
    "rate_open": 6.74,
    "rate_high": 6.88,
    "rate_low": 3.93,
    "rate_volume": -25.01
  },
  {
    "index": 5571,
    "date": "2002-05-21",
    "close": 7120.0,
    "open": 7290.0,
    "high": 7360.0,
    "low": 7100.0,
    "volume": 40335700.0,
    "rate": -3.78,
    "compare": -280,
    "rate_open": -1.49,
    "rate_high": -0.54,
    "rate_low": -4.05,
    "rate_volume": 6.24
  },
  {
    "index": 5570,
    "date": "2002-05-22",
    "close": 7400.0,
    "open": 7100.0,
    "high": 7400.0,
    "low": 7030.0,
    "volume": 37964950.0,
    "rate": 2.78,
    "compare": 200,
    "rate_open": -1.39,
    "rate_high": 2.78,
    "rate_low": -2.36,
    "rate_volume": 2.56
  },
  {
    "index": 5569,
    "date": "2002-05-23",
    "close": 7200.0,
    "open": 7340.0,
    "high": 7380.0,
    "low": 7190.0,
    "volume": 37018550.0,
    "rate": -1.64,
    "compare": -120,
    "rate_open": 0.27,
    "rate_high": 0.82,
    "rate_low": -1.78,
    "rate_volume": 7.6
  },
  {
    "index": 5568,
    "date": "2002-05-24",
    "close": 7320.0,
    "open": 7360.0,
    "high": 7420.0,
    "low": 7300.0,
    "volume": 34402800.0,
    "rate": 1.24,
    "compare": 90,
    "rate_open": 1.8,
    "rate_high": 2.63,
    "rate_low": 0.97,
    "rate_volume": 77.77
  },
  {
    "index": 5567,
    "date": "2002-05-27",
    "close": 7230.0,
    "open": 7200.0,
    "high": 7390.0,
    "low": 7190.0,
    "volume": 19352800.0,
    "rate": -2.17,
    "compare": -160,
    "rate_open": -2.57,
    "rate_high": 0.0,
    "rate_low": -2.71,
    "rate_volume": -17.58
  },
  {
    "index": 5566,
    "date": "2002-05-28",
    "close": 7390.0,
    "open": 7250.0,
    "high": 7400.0,
    "low": 7210.0,
    "volume": 23479650.0,
    "rate": 2.07,
    "compare": 150,
    "rate_open": 0.14,
    "rate_high": 2.21,
    "rate_low": -0.41,
    "rate_volume": -39.85
  },
  {
    "index": 5565,
    "date": "2002-05-29",
    "close": 7240.0,
    "open": 7300.0,
    "high": 7300.0,
    "low": 7080.0,
    "volume": 39032050.0,
    "rate": 1.97,
    "compare": 140,
    "rate_open": 2.82,
    "rate_high": 2.82,
    "rate_low": -0.28,
    "rate_volume": 24.42
  },
  {
    "index": 5564,
    "date": "2002-05-30",
    "close": 7100.0,
    "open": 7130.0,
    "high": 7210.0,
    "low": 7040.0,
    "volume": 31371100.0,
    "rate": 3.8,
    "compare": 260,
    "rate_open": 4.24,
    "rate_high": 5.41,
    "rate_low": 2.92,
    "rate_volume": -29.88
  },
  {
    "index": 5563,
    "date": "2002-05-31",
    "close": 6840.0,
    "open": 7080.0,
    "high": 7130.0,
    "low": 6840.0,
    "volume": 44737300.0,
    "rate": -2.56,
    "compare": -180,
    "rate_open": 0.85,
    "rate_high": 1.57,
    "rate_low": -2.56,
    "rate_volume": 28.18
  },
  {
    "index": 5562,
    "date": "2002-06-03",
    "close": 7020.0,
    "open": 6720.0,
    "high": 7080.0,
    "low": 6720.0,
    "volume": 34901250.0,
    "rate": -0.28,
    "compare": -20,
    "rate_open": -4.55,
    "rate_high": 0.57,
    "rate_low": -4.55,
    "rate_volume": 22.86
  },
  {
    "index": 5561,
    "date": "2002-06-04",
    "close": 7040.0,
    "open": 6820.0,
    "high": 7080.0,
    "low": 6810.0,
    "volume": 28406500.0,
    "rate": -0.98,
    "compare": -70,
    "rate_open": -4.08,
    "rate_high": -0.42,
    "rate_low": -4.22,
    "rate_volume": 11.76
  },
  {
    "index": 5560,
    "date": "2002-06-05",
    "close": 7110.0,
    "open": 7160.0,
    "high": 7250.0,
    "low": 7090.0,
    "volume": 25417250.0,
    "rate": 3.04,
    "compare": 210,
    "rate_open": 3.77,
    "rate_high": 5.07,
    "rate_low": 2.75,
    "rate_volume": -35.59
  },
  {
    "index": 5559,
    "date": "2002-06-07",
    "close": 6900.0,
    "open": 6910.0,
    "high": 6990.0,
    "low": 6880.0,
    "volume": 39464050.0,
    "rate": -1.43,
    "compare": -100,
    "rate_open": -1.29,
    "rate_high": -0.14,
    "rate_low": -1.71,
    "rate_volume": 40.93
  },
  {
    "index": 5558,
    "date": "2002-06-10",
    "close": 7000.0,
    "open": 6980.0,
    "high": 7050.0,
    "low": 6960.0,
    "volume": 28002800.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.29,
    "rate_high": 0.71,
    "rate_low": -0.57,
    "rate_volume": 27.24
  },
  {
    "index": 5557,
    "date": "2002-06-11",
    "close": 7000.0,
    "open": 7000.0,
    "high": 7020.0,
    "low": 6880.0,
    "volume": 22008100.0,
    "rate": -0.57,
    "compare": -40,
    "rate_open": -0.57,
    "rate_high": -0.28,
    "rate_low": -2.27,
    "rate_volume": -48.71
  },
  {
    "index": 5556,
    "date": "2002-06-12",
    "close": 7040.0,
    "open": 6930.0,
    "high": 7040.0,
    "low": 6920.0,
    "volume": 42907050.0,
    "rate": -2.09,
    "compare": -150,
    "rate_open": -3.62,
    "rate_high": -2.09,
    "rate_low": -3.76,
    "rate_volume": 13.37
  },
  {
    "index": 5555,
    "date": "2002-06-14",
    "close": 7190.0,
    "open": 7070.0,
    "high": 7320.0,
    "low": 7060.0,
    "volume": 37847750.0,
    "rate": 0.14,
    "compare": 10,
    "rate_open": -1.53,
    "rate_high": 1.95,
    "rate_low": -1.67,
    "rate_volume": 33.94
  },
  {
    "index": 5554,
    "date": "2002-06-17",
    "close": 7180.0,
    "open": 7220.0,
    "high": 7290.0,
    "low": 7160.0,
    "volume": 28256650.0,
    "rate": -1.1,
    "compare": -80,
    "rate_open": -0.55,
    "rate_high": 0.41,
    "rate_low": -1.38,
    "rate_volume": -32.66
  },
  {
    "index": 5553,
    "date": "2002-06-18",
    "close": 7260.0,
    "open": 7400.0,
    "high": 7500.0,
    "low": 7230.0,
    "volume": 41961950.0,
    "rate": 4.16,
    "compare": 290,
    "rate_open": 6.17,
    "rate_high": 7.6,
    "rate_low": 3.73,
    "rate_volume": -33.47
  },
  {
    "index": 5552,
    "date": "2002-06-19",
    "close": 6970.0,
    "open": 7260.0,
    "high": 7320.0,
    "low": 6870.0,
    "volume": 63069850.0,
    "rate": 2.2,
    "compare": 150,
    "rate_open": 6.45,
    "rate_high": 7.33,
    "rate_low": 0.73,
    "rate_volume": 46.84
  },
  {
    "index": 5551,
    "date": "2002-06-20",
    "close": 6820.0,
    "open": 6800.0,
    "high": 6880.0,
    "low": 6670.0,
    "volume": 42950800.0,
    "rate": 0.29,
    "compare": 20,
    "rate_open": 0.0,
    "rate_high": 1.18,
    "rate_low": -1.91,
    "rate_volume": -11.73
  },
  {
    "index": 5550,
    "date": "2002-06-21",
    "close": 6800.0,
    "open": 6700.0,
    "high": 6910.0,
    "low": 6610.0,
    "volume": 48657000.0,
    "rate": 0.29,
    "compare": 20,
    "rate_open": -1.18,
    "rate_high": 1.92,
    "rate_low": -2.51,
    "rate_volume": 74.28
  },
  {
    "index": 5549,
    "date": "2002-06-24",
    "close": 6780.0,
    "open": 6630.0,
    "high": 6820.0,
    "low": 6630.0,
    "volume": 27919150.0,
    "rate": 0.15,
    "compare": 10,
    "rate_open": -2.07,
    "rate_high": 0.74,
    "rate_low": -2.07,
    "rate_volume": -7.43
  },
  {
    "index": 5548,
    "date": "2002-06-25",
    "close": 6770.0,
    "open": 6900.0,
    "high": 6940.0,
    "low": 6760.0,
    "volume": 30159000.0,
    "rate": 9.55,
    "compare": 590,
    "rate_open": 11.65,
    "rate_high": 12.3,
    "rate_low": 9.39,
    "rate_volume": -53.03
  },
  {
    "index": 5547,
    "date": "2002-06-26",
    "close": 6180.0,
    "open": 6600.0,
    "high": 6610.0,
    "low": 6180.0,
    "volume": 64211100.0,
    "rate": -1.28,
    "compare": -80,
    "rate_open": 5.43,
    "rate_high": 5.59,
    "rate_low": -1.28,
    "rate_volume": 43.46
  },
  {
    "index": 5546,
    "date": "2002-06-27",
    "close": 6260.0,
    "open": 6380.0,
    "high": 6430.0,
    "low": 6220.0,
    "volume": 44759450.0,
    "rate": -4.86,
    "compare": -320,
    "rate_open": -3.04,
    "rate_high": -2.28,
    "rate_low": -5.47,
    "rate_volume": -1.76
  },
  {
    "index": 5545,
    "date": "2002-06-28",
    "close": 6580.0,
    "open": 6500.0,
    "high": 6690.0,
    "low": 6440.0,
    "volume": 45560950.0,
    "rate": -2.52,
    "compare": -170,
    "rate_open": -3.7,
    "rate_high": -0.89,
    "rate_low": -4.59,
    "rate_volume": 12.21
  },
  {
    "index": 5544,
    "date": "2002-07-02",
    "close": 6750.0,
    "open": 6440.0,
    "high": 6800.0,
    "low": 6360.0,
    "volume": 40604550.0,
    "rate": -0.15,
    "compare": -10,
    "rate_open": -4.73,
    "rate_high": 0.59,
    "rate_low": -5.92,
    "rate_volume": 0.04
  },
  {
    "index": 5543,
    "date": "2002-07-03",
    "close": 6760.0,
    "open": 6630.0,
    "high": 6830.0,
    "low": 6530.0,
    "volume": 40587350.0,
    "rate": -3.43,
    "compare": -240,
    "rate_open": -5.29,
    "rate_high": -2.43,
    "rate_low": -6.71,
    "rate_volume": 9.62
  },
  {
    "index": 5542,
    "date": "2002-07-04",
    "close": 7000.0,
    "open": 6850.0,
    "high": 7000.0,
    "low": 6850.0,
    "volume": 37024500.0,
    "rate": -2.23,
    "compare": -160,
    "rate_open": -4.33,
    "rate_high": -2.23,
    "rate_low": -4.33,
    "rate_volume": -17.76
  },
  {
    "index": 5541,
    "date": "2002-07-05",
    "close": 7160.0,
    "open": 7000.0,
    "high": 7210.0,
    "low": 6980.0,
    "volume": 45017650.0,
    "rate": -0.28,
    "compare": -20,
    "rate_open": -2.51,
    "rate_high": 0.42,
    "rate_low": -2.79,
    "rate_volume": -17.23
  },
  {
    "index": 5540,
    "date": "2002-07-08",
    "close": 7180.0,
    "open": 7400.0,
    "high": 7410.0,
    "low": 7100.0,
    "volume": 54389950.0,
    "rate": -0.83,
    "compare": -60,
    "rate_open": 2.21,
    "rate_high": 2.35,
    "rate_low": -1.93,
    "rate_volume": 64.45
  },
  {
    "index": 5539,
    "date": "2002-07-09",
    "close": 7240.0,
    "open": 7200.0,
    "high": 7300.0,
    "low": 7110.0,
    "volume": 33073600.0,
    "rate": 4.32,
    "compare": 300,
    "rate_open": 3.75,
    "rate_high": 5.19,
    "rate_low": 2.45,
    "rate_volume": -7.25
  },
  {
    "index": 5538,
    "date": "2002-07-10",
    "close": 6940.0,
    "open": 7100.0,
    "high": 7170.0,
    "low": 6890.0,
    "volume": 35657950.0,
    "rate": 4.68,
    "compare": 310,
    "rate_open": 7.09,
    "rate_high": 8.14,
    "rate_low": 3.92,
    "rate_volume": -6.12
  },
  {
    "index": 5537,
    "date": "2002-07-11",
    "close": 6630.0,
    "open": 6740.0,
    "high": 6780.0,
    "low": 6630.0,
    "volume": 37983800.0,
    "rate": -5.82,
    "compare": -410,
    "rate_open": -4.26,
    "rate_high": -3.69,
    "rate_low": -5.82,
    "rate_volume": -5.05
  },
  {
    "index": 5536,
    "date": "2002-07-12",
    "close": 7040.0,
    "open": 6880.0,
    "high": 7090.0,
    "low": 6820.0,
    "volume": 40004850.0,
    "rate": -0.28,
    "compare": -20,
    "rate_open": -2.55,
    "rate_high": 0.42,
    "rate_low": -3.4,
    "rate_volume": 8.84
  },
  {
    "index": 5535,
    "date": "2002-07-15",
    "close": 7060.0,
    "open": 6960.0,
    "high": 7220.0,
    "low": 6960.0,
    "volume": 36756850.0,
    "rate": -0.28,
    "compare": -20,
    "rate_open": -1.69,
    "rate_high": 1.98,
    "rate_low": -1.69,
    "rate_volume": -13.79
  },
  {
    "index": 5534,
    "date": "2002-07-16",
    "close": 7080.0,
    "open": 7200.0,
    "high": 7230.0,
    "low": 7020.0,
    "volume": 42636250.0,
    "rate": -0.84,
    "compare": -60,
    "rate_open": 0.84,
    "rate_high": 1.26,
    "rate_low": -1.68,
    "rate_volume": 6.31
  },
  {
    "index": 5533,
    "date": "2002-07-18",
    "close": 7140.0,
    "open": 7070.0,
    "high": 7210.0,
    "low": 7050.0,
    "volume": 40105300.0,
    "rate": 4.54,
    "compare": 310,
    "rate_open": 3.51,
    "rate_high": 5.56,
    "rate_low": 3.22,
    "rate_volume": -7.15
  },
  {
    "index": 5532,
    "date": "2002-07-19",
    "close": 6830.0,
    "open": 7000.0,
    "high": 7010.0,
    "low": 6760.0,
    "volume": 43194100.0,
    "rate": 3.48,
    "compare": 230,
    "rate_open": 6.06,
    "rate_high": 6.21,
    "rate_low": 2.42,
    "rate_volume": 9.4
  },
  {
    "index": 5531,
    "date": "2002-07-22",
    "close": 6600.0,
    "open": 6570.0,
    "high": 6690.0,
    "low": 6540.0,
    "volume": 39483750.0,
    "rate": -4.35,
    "compare": -300,
    "rate_open": -4.78,
    "rate_high": -3.04,
    "rate_low": -5.22,
    "rate_volume": -4.53
  },
  {
    "index": 5530,
    "date": "2002-07-23",
    "close": 6900.0,
    "open": 6520.0,
    "high": 6900.0,
    "low": 6430.0,
    "volume": 41356950.0,
    "rate": 2.99,
    "compare": 200,
    "rate_open": -2.69,
    "rate_high": 2.99,
    "rate_low": -4.03,
    "rate_volume": 22.17
  },
  {
    "index": 5529,
    "date": "2002-07-24",
    "close": 6700.0,
    "open": 6660.0,
    "high": 6740.0,
    "low": 6590.0,
    "volume": 33852950.0,
    "rate": -1.18,
    "compare": -80,
    "rate_open": -1.77,
    "rate_high": -0.59,
    "rate_low": -2.8,
    "rate_volume": -28.75
  },
  {
    "index": 5528,
    "date": "2002-07-25",
    "close": 6780.0,
    "open": 7000.0,
    "high": 7020.0,
    "low": 6780.0,
    "volume": 47515950.0,
    "rate": 5.94,
    "compare": 380,
    "rate_open": 9.38,
    "rate_high": 9.69,
    "rate_low": 5.94,
    "rate_volume": -25.6
  },
  {
    "index": 5527,
    "date": "2002-07-26",
    "close": 6400.0,
    "open": 6590.0,
    "high": 6660.0,
    "low": 6340.0,
    "volume": 63867750.0,
    "rate": -1.54,
    "compare": -100,
    "rate_open": 1.38,
    "rate_high": 2.46,
    "rate_low": -2.46,
    "rate_volume": 120.77
  },
  {
    "index": 5526,
    "date": "2002-07-29",
    "close": 6500.0,
    "open": 6480.0,
    "high": 6550.0,
    "low": 6380.0,
    "volume": 28929500.0,
    "rate": -2.4,
    "compare": -160,
    "rate_open": -2.7,
    "rate_high": -1.65,
    "rate_low": -4.2,
    "rate_volume": -7.2
  },
  {
    "index": 5525,
    "date": "2002-07-30",
    "close": 6660.0,
    "open": 6700.0,
    "high": 6780.0,
    "low": 6660.0,
    "volume": 31173700.0,
    "rate": 0.15,
    "compare": 10,
    "rate_open": 0.75,
    "rate_high": 1.95,
    "rate_low": 0.15,
    "rate_volume": 13.42
  },
  {
    "index": 5524,
    "date": "2002-07-31",
    "close": 6650.0,
    "open": 6650.0,
    "high": 6740.0,
    "low": 6620.0,
    "volume": 27484400.0,
    "rate": 2.47,
    "compare": 160,
    "rate_open": 2.47,
    "rate_high": 3.85,
    "rate_low": 2.0,
    "rate_volume": 5.16
  },
  {
    "index": 5523,
    "date": "2002-08-01",
    "close": 6490.0,
    "open": 6670.0,
    "high": 6670.0,
    "low": 6420.0,
    "volume": 26136350.0,
    "rate": 1.56,
    "compare": 100,
    "rate_open": 4.38,
    "rate_high": 4.38,
    "rate_low": 0.47,
    "rate_volume": -49.61
  },
  {
    "index": 5522,
    "date": "2002-08-02",
    "close": 6390.0,
    "open": 6350.0,
    "high": 6440.0,
    "low": 6240.0,
    "volume": 51864950.0,
    "rate": 3.4,
    "compare": 210,
    "rate_open": 2.75,
    "rate_high": 4.21,
    "rate_low": 0.97,
    "rate_volume": 59.38
  },
  {
    "index": 5521,
    "date": "2002-08-05",
    "close": 6180.0,
    "open": 6310.0,
    "high": 6340.0,
    "low": 6160.0,
    "volume": 32541000.0,
    "rate": 3.0,
    "compare": 180,
    "rate_open": 5.17,
    "rate_high": 5.67,
    "rate_low": 2.67,
    "rate_volume": -47.06
  },
  {
    "index": 5520,
    "date": "2002-08-06",
    "close": 6000.0,
    "open": 6100.0,
    "high": 6100.0,
    "low": 5970.0,
    "volume": 61466000.0,
    "rate": -3.85,
    "compare": -240,
    "rate_open": -2.24,
    "rate_high": -2.24,
    "rate_low": -4.33,
    "rate_volume": 74.41
  },
  {
    "index": 5519,
    "date": "2002-08-07",
    "close": 6240.0,
    "open": 6170.0,
    "high": 6280.0,
    "low": 6130.0,
    "volume": 35241750.0,
    "rate": -0.48,
    "compare": -30,
    "rate_open": -1.59,
    "rate_high": 0.16,
    "rate_low": -2.23,
    "rate_volume": -25.55
  },
  {
    "index": 5518,
    "date": "2002-08-08",
    "close": 6270.0,
    "open": 6400.0,
    "high": 6400.0,
    "low": 6220.0,
    "volume": 47338000.0,
    "rate": -1.72,
    "compare": -110,
    "rate_open": 0.31,
    "rate_high": 0.31,
    "rate_low": -2.51,
    "rate_volume": 51.83
  },
  {
    "index": 5517,
    "date": "2002-08-09",
    "close": 6380.0,
    "open": 6390.0,
    "high": 6450.0,
    "low": 6350.0,
    "volume": 31178450.0,
    "rate": 0.63,
    "compare": 40,
    "rate_open": 0.79,
    "rate_high": 1.74,
    "rate_low": 0.16,
    "rate_volume": -19.71
  },
  {
    "index": 5516,
    "date": "2002-08-12",
    "close": 6340.0,
    "open": 6380.0,
    "high": 6420.0,
    "low": 6260.0,
    "volume": 38833450.0,
    "rate": -2.31,
    "compare": -150,
    "rate_open": -1.69,
    "rate_high": -1.08,
    "rate_low": -3.54,
    "rate_volume": 97.76
  },
  {
    "index": 5515,
    "date": "2002-08-13",
    "close": 6490.0,
    "open": 6340.0,
    "high": 6490.0,
    "low": 6340.0,
    "volume": 19636700.0,
    "rate": 0.78,
    "compare": 50,
    "rate_open": -1.55,
    "rate_high": 0.78,
    "rate_low": -1.55,
    "rate_volume": -45.43
  },
  {
    "index": 5514,
    "date": "2002-08-14",
    "close": 6440.0,
    "open": 6440.0,
    "high": 6460.0,
    "low": 6360.0,
    "volume": 35981200.0,
    "rate": -1.08,
    "compare": -70,
    "rate_open": -1.08,
    "rate_high": -0.77,
    "rate_low": -2.3,
    "rate_volume": 13.32
  },
  {
    "index": 5513,
    "date": "2002-08-16",
    "close": 6510.0,
    "open": 6600.0,
    "high": 6660.0,
    "low": 6500.0,
    "volume": 31752600.0,
    "rate": -2.25,
    "compare": -150,
    "rate_open": -0.9,
    "rate_high": 0.0,
    "rate_low": -2.4,
    "rate_volume": 37.01
  },
  {
    "index": 5512,
    "date": "2002-08-19",
    "close": 6660.0,
    "open": 6640.0,
    "high": 6700.0,
    "low": 6570.0,
    "volume": 23175100.0,
    "rate": -3.76,
    "compare": -260,
    "rate_open": -4.05,
    "rate_high": -3.18,
    "rate_low": -5.06,
    "rate_volume": -45.45
  },
  {
    "index": 5511,
    "date": "2002-08-20",
    "close": 6920.0,
    "open": 6800.0,
    "high": 6940.0,
    "low": 6770.0,
    "volume": 42487850.0,
    "rate": -1.14,
    "compare": -80,
    "rate_open": -2.86,
    "rate_high": -0.86,
    "rate_low": -3.29,
    "rate_volume": 6.09
  },
  {
    "index": 5510,
    "date": "2002-08-21",
    "close": 7000.0,
    "open": 6920.0,
    "high": 7000.0,
    "low": 6850.0,
    "volume": 40048450.0,
    "rate": 0.72,
    "compare": 50,
    "rate_open": -0.43,
    "rate_high": 0.72,
    "rate_low": -1.44,
    "rate_volume": 1.1
  },
  {
    "index": 5509,
    "date": "2002-08-22",
    "close": 6950.0,
    "open": 7040.0,
    "high": 7060.0,
    "low": 6930.0,
    "volume": 39611700.0,
    "rate": 0.72,
    "compare": 50,
    "rate_open": 2.03,
    "rate_high": 2.32,
    "rate_low": 0.43,
    "rate_volume": 2.19
  },
  {
    "index": 5508,
    "date": "2002-08-23",
    "close": 6900.0,
    "open": 6950.0,
    "high": 7000.0,
    "low": 6870.0,
    "volume": 38763550.0,
    "rate": 1.32,
    "compare": 90,
    "rate_open": 2.06,
    "rate_high": 2.79,
    "rate_low": 0.88,
    "rate_volume": 21.86
  },
  {
    "index": 5507,
    "date": "2002-08-26",
    "close": 6810.0,
    "open": 6840.0,
    "high": 6840.0,
    "low": 6770.0,
    "volume": 31811050.0,
    "rate": 2.25,
    "compare": 150,
    "rate_open": 2.7,
    "rate_high": 2.7,
    "rate_low": 1.65,
    "rate_volume": -5.99
  },
  {
    "index": 5506,
    "date": "2002-08-27",
    "close": 6660.0,
    "open": 6810.0,
    "high": 6830.0,
    "low": 6660.0,
    "volume": 33836500.0,
    "rate": 1.52,
    "compare": 100,
    "rate_open": 3.81,
    "rate_high": 4.12,
    "rate_low": 1.52,
    "rate_volume": 13.42
  },
  {
    "index": 5505,
    "date": "2002-08-28",
    "close": 6560.0,
    "open": 6500.0,
    "high": 6660.0,
    "low": 6500.0,
    "volume": 29833200.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.91,
    "rate_high": 1.52,
    "rate_low": -0.91,
    "rate_volume": 3.96
  },
  {
    "index": 5504,
    "date": "2002-08-29",
    "close": 6560.0,
    "open": 6720.0,
    "high": 6720.0,
    "low": 6480.0,
    "volume": 28696750.0,
    "rate": -0.91,
    "compare": -60,
    "rate_open": 1.51,
    "rate_high": 1.51,
    "rate_low": -2.11,
    "rate_volume": -8.99
  },
  {
    "index": 5503,
    "date": "2002-08-30",
    "close": 6620.0,
    "open": 6520.0,
    "high": 6640.0,
    "low": 6480.0,
    "volume": 31530900.0,
    "rate": -2.65,
    "compare": -180,
    "rate_open": -4.12,
    "rate_high": -2.35,
    "rate_low": -4.71,
    "rate_volume": 9.44
  },
  {
    "index": 5502,
    "date": "2002-09-02",
    "close": 6800.0,
    "open": 6590.0,
    "high": 6800.0,
    "low": 6570.0,
    "volume": 28810550.0,
    "rate": 1.95,
    "compare": 130,
    "rate_open": -1.2,
    "rate_high": 1.95,
    "rate_low": -1.5,
    "rate_volume": 25.54
  },
  {
    "index": 5501,
    "date": "2002-09-03",
    "close": 6670.0,
    "open": 6820.0,
    "high": 6840.0,
    "low": 6650.0,
    "volume": 22948500.0,
    "rate": 2.93,
    "compare": 190,
    "rate_open": 5.25,
    "rate_high": 5.56,
    "rate_low": 2.62,
    "rate_volume": -31.79
  },
  {
    "index": 5500,
    "date": "2002-09-04",
    "close": 6480.0,
    "open": 6520.0,
    "high": 6560.0,
    "low": 6430.0,
    "volume": 33644400.0,
    "rate": 0.93,
    "compare": 60,
    "rate_open": 1.56,
    "rate_high": 2.18,
    "rate_low": 0.16,
    "rate_volume": 89.32
  },
  {
    "index": 5499,
    "date": "2002-09-05",
    "close": 6420.0,
    "open": 6560.0,
    "high": 6570.0,
    "low": 6420.0,
    "volume": 17771200.0,
    "rate": -0.31,
    "compare": -20,
    "rate_open": 1.86,
    "rate_high": 2.02,
    "rate_low": -0.31,
    "rate_volume": -36.47
  },
  {
    "index": 5498,
    "date": "2002-09-06",
    "close": 6440.0,
    "open": 6370.0,
    "high": 6490.0,
    "low": 6360.0,
    "volume": 27974750.0,
    "rate": -0.46,
    "compare": -30,
    "rate_open": -1.55,
    "rate_high": 0.31,
    "rate_low": -1.7,
    "rate_volume": 27.06
  },
  {
    "index": 5497,
    "date": "2002-09-09",
    "close": 6470.0,
    "open": 6530.0,
    "high": 6570.0,
    "low": 6430.0,
    "volume": 22017650.0,
    "rate": -1.97,
    "compare": -130,
    "rate_open": -1.06,
    "rate_high": -0.45,
    "rate_low": -2.58,
    "rate_volume": 27.09
  },
  {
    "index": 5496,
    "date": "2002-09-10",
    "close": 6600.0,
    "open": 6490.0,
    "high": 6600.0,
    "low": 6480.0,
    "volume": 17324450.0,
    "rate": -1.93,
    "compare": -130,
    "rate_open": -3.57,
    "rate_high": -1.93,
    "rate_low": -3.71,
    "rate_volume": -34.9
  },
  {
    "index": 5495,
    "date": "2002-09-11",
    "close": 6730.0,
    "open": 6670.0,
    "high": 6790.0,
    "low": 6620.0,
    "volume": 26614050.0,
    "rate": -1.9,
    "compare": -130,
    "rate_open": -2.77,
    "rate_high": -1.02,
    "rate_low": -3.5,
    "rate_volume": -19.08
  },
  {
    "index": 5494,
    "date": "2002-09-12",
    "close": 6860.0,
    "open": 6770.0,
    "high": 6860.0,
    "low": 6710.0,
    "volume": 32889350.0,
    "rate": 3.47,
    "compare": 230,
    "rate_open": 2.11,
    "rate_high": 3.47,
    "rate_low": 1.21,
    "rate_volume": 37.48
  },
  {
    "index": 5493,
    "date": "2002-09-13",
    "close": 6630.0,
    "open": 6730.0,
    "high": 6740.0,
    "low": 6630.0,
    "volume": 23923300.0,
    "rate": 1.22,
    "compare": 80,
    "rate_open": 2.75,
    "rate_high": 2.9,
    "rate_low": 1.22,
    "rate_volume": 23.41
  },
  {
    "index": 5492,
    "date": "2002-09-16",
    "close": 6550.0,
    "open": 6680.0,
    "high": 6680.0,
    "low": 6540.0,
    "volume": 19385100.0,
    "rate": -4.24,
    "compare": -290,
    "rate_open": -2.34,
    "rate_high": -2.34,
    "rate_low": -4.39,
    "rate_volume": -42.41
  },
  {
    "index": 5491,
    "date": "2002-09-17",
    "close": 6840.0,
    "open": 6680.0,
    "high": 6840.0,
    "low": 6610.0,
    "volume": 33658700.0,
    "rate": 2.7,
    "compare": 180,
    "rate_open": 0.3,
    "rate_high": 2.7,
    "rate_low": -0.75,
    "rate_volume": 18.17
  },
  {
    "index": 5490,
    "date": "2002-09-18",
    "close": 6660.0,
    "open": 6640.0,
    "high": 6700.0,
    "low": 6600.0,
    "volume": 28483100.0,
    "rate": -0.6,
    "compare": -40,
    "rate_open": -0.9,
    "rate_high": 0.0,
    "rate_low": -1.49,
    "rate_volume": 32.5
  },
  {
    "index": 5489,
    "date": "2002-09-19",
    "close": 6700.0,
    "open": 6700.0,
    "high": 6790.0,
    "low": 6670.0,
    "volume": 21496350.0,
    "rate": 4.2,
    "compare": 270,
    "rate_open": 4.2,
    "rate_high": 5.6,
    "rate_low": 3.73,
    "rate_volume": -52.02
  },
  {
    "index": 5488,
    "date": "2002-09-23",
    "close": 6430.0,
    "open": 6560.0,
    "high": 6600.0,
    "low": 6370.0,
    "volume": 44801800.0,
    "rate": 0.78,
    "compare": 50,
    "rate_open": 2.82,
    "rate_high": 3.45,
    "rate_low": -0.16,
    "rate_volume": 0.34
  },
  {
    "index": 5487,
    "date": "2002-09-24",
    "close": 6380.0,
    "open": 6260.0,
    "high": 6380.0,
    "low": 6220.0,
    "volume": 44650400.0,
    "rate": 3.91,
    "compare": 240,
    "rate_open": 1.95,
    "rate_high": 3.91,
    "rate_low": 1.3,
    "rate_volume": 5.57
  },
  {
    "index": 5486,
    "date": "2002-09-25",
    "close": 6140.0,
    "open": 6260.0,
    "high": 6340.0,
    "low": 6080.0,
    "volume": 42295600.0,
    "rate": -2.23,
    "compare": -140,
    "rate_open": -0.32,
    "rate_high": 0.96,
    "rate_low": -3.18,
    "rate_volume": -0.56
  },
  {
    "index": 5485,
    "date": "2002-09-26",
    "close": 6280.0,
    "open": 6320.0,
    "high": 6370.0,
    "low": 6180.0,
    "volume": 42535200.0,
    "rate": 1.45,
    "compare": 90,
    "rate_open": 2.1,
    "rate_high": 2.91,
    "rate_low": -0.16,
    "rate_volume": 37.88
  },
  {
    "index": 5484,
    "date": "2002-09-27",
    "close": 6190.0,
    "open": 6160.0,
    "high": 6320.0,
    "low": 6140.0,
    "volume": 30849750.0,
    "rate": 3.69,
    "compare": 220,
    "rate_open": 3.18,
    "rate_high": 5.86,
    "rate_low": 2.85,
    "rate_volume": -24.36
  },
  {
    "index": 5483,
    "date": "2002-09-30",
    "close": 5970.0,
    "open": 5990.0,
    "high": 6000.0,
    "low": 5880.0,
    "volume": 40784400.0,
    "rate": 0.34,
    "compare": 20,
    "rate_open": 0.67,
    "rate_high": 0.84,
    "rate_low": -1.18,
    "rate_volume": 17.93
  },
  {
    "index": 5482,
    "date": "2002-10-01",
    "close": 5950.0,
    "open": 5820.0,
    "high": 5990.0,
    "low": 5820.0,
    "volume": 34583750.0,
    "rate": -0.67,
    "compare": -40,
    "rate_open": -2.84,
    "rate_high": 0.0,
    "rate_low": -2.84,
    "rate_volume": -5.18
  },
  {
    "index": 5481,
    "date": "2002-10-02",
    "close": 5990.0,
    "open": 6140.0,
    "high": 6160.0,
    "low": 5960.0,
    "volume": 36474900.0,
    "rate": -2.12,
    "compare": -130,
    "rate_open": 0.33,
    "rate_high": 0.65,
    "rate_low": -2.61,
    "rate_volume": 5.69
  },
  {
    "index": 5480,
    "date": "2002-10-04",
    "close": 6120.0,
    "open": 5840.0,
    "high": 6150.0,
    "low": 5840.0,
    "volume": 34511550.0,
    "rate": 3.38,
    "compare": 200,
    "rate_open": -1.35,
    "rate_high": 3.89,
    "rate_low": -1.35,
    "rate_volume": 55.59
  },
  {
    "index": 5479,
    "date": "2002-10-07",
    "close": 5920.0,
    "open": 6060.0,
    "high": 6080.0,
    "low": 5920.0,
    "volume": 22181450.0,
    "rate": -1.33,
    "compare": -80,
    "rate_open": 1.0,
    "rate_high": 1.33,
    "rate_low": -1.33,
    "rate_volume": -25.09
  },
  {
    "index": 5478,
    "date": "2002-10-08",
    "close": 6000.0,
    "open": 5890.0,
    "high": 6000.0,
    "low": 5890.0,
    "volume": 29610900.0,
    "rate": 0.84,
    "compare": 50,
    "rate_open": -1.01,
    "rate_high": 0.84,
    "rate_low": -1.01,
    "rate_volume": 5.95
  },
  {
    "index": 5477,
    "date": "2002-10-09",
    "close": 5950.0,
    "open": 6040.0,
    "high": 6040.0,
    "low": 5920.0,
    "volume": 27947800.0,
    "rate": 8.78,
    "compare": 480,
    "rate_open": 10.42,
    "rate_high": 10.42,
    "rate_low": 8.23,
    "rate_volume": -61.47
  },
  {
    "index": 5476,
    "date": "2002-10-10",
    "close": 5470.0,
    "open": 5810.0,
    "high": 5870.0,
    "low": 5450.0,
    "volume": 72534550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 6.22,
    "rate_high": 7.31,
    "rate_low": -0.37,
    "rate_volume": 7.09
  },
  {
    "index": 5475,
    "date": "2002-10-11",
    "close": 5470.0,
    "open": 5670.0,
    "high": 5670.0,
    "low": 5310.0,
    "volume": 67735000.0,
    "rate": -5.03,
    "compare": -290,
    "rate_open": -1.56,
    "rate_high": -1.56,
    "rate_low": -7.81,
    "rate_volume": 40.18
  },
  {
    "index": 5474,
    "date": "2002-10-14",
    "close": 5760.0,
    "open": 5700.0,
    "high": 5810.0,
    "low": 5660.0,
    "volume": 48321000.0,
    "rate": -4.0,
    "compare": -240,
    "rate_open": -5.0,
    "rate_high": -3.17,
    "rate_low": -5.67,
    "rate_volume": 5.25
  },
  {
    "index": 5473,
    "date": "2002-10-15",
    "close": 6000.0,
    "open": 5860.0,
    "high": 6050.0,
    "low": 5750.0,
    "volume": 45912250.0,
    "rate": -1.64,
    "compare": -100,
    "rate_open": -3.93,
    "rate_high": -0.82,
    "rate_low": -5.74,
    "rate_volume": -13.08
  },
  {
    "index": 5472,
    "date": "2002-10-16",
    "close": 6100.0,
    "open": 6100.0,
    "high": 6140.0,
    "low": 5950.0,
    "volume": 52822800.0,
    "rate": -0.81,
    "compare": -50,
    "rate_open": -0.81,
    "rate_high": -0.16,
    "rate_low": -3.25,
    "rate_volume": -9.12
  },
  {
    "index": 5471,
    "date": "2002-10-17",
    "close": 6150.0,
    "open": 6060.0,
    "high": 6220.0,
    "low": 5930.0,
    "volume": 58126650.0,
    "rate": -5.82,
    "compare": -380,
    "rate_open": -7.2,
    "rate_high": -4.75,
    "rate_low": -9.19,
    "rate_volume": -35.93
  },
  {
    "index": 5470,
    "date": "2002-10-18",
    "close": 6530.0,
    "open": 6400.0,
    "high": 6610.0,
    "low": 6320.0,
    "volume": 90722300.0,
    "rate": 0.77,
    "compare": 50,
    "rate_open": -1.23,
    "rate_high": 2.01,
    "rate_low": -2.47,
    "rate_volume": 179.02
  },
  {
    "index": 5469,
    "date": "2002-10-21",
    "close": 6480.0,
    "open": 6500.0,
    "high": 6630.0,
    "low": 6420.0,
    "volume": 32514500.0,
    "rate": 1.41,
    "compare": 90,
    "rate_open": 1.72,
    "rate_high": 3.76,
    "rate_low": 0.47,
    "rate_volume": -19.39
  },
  {
    "index": 5468,
    "date": "2002-10-22",
    "close": 6390.0,
    "open": 6630.0,
    "high": 6640.0,
    "low": 6260.0,
    "volume": 40337050.0,
    "rate": -2.59,
    "compare": -170,
    "rate_open": 1.07,
    "rate_high": 1.22,
    "rate_low": -4.57,
    "rate_volume": -13.72
  },
  {
    "index": 5467,
    "date": "2002-10-23",
    "close": 6560.0,
    "open": 6410.0,
    "high": 6560.0,
    "low": 6270.0,
    "volume": 46751900.0,
    "rate": -1.8,
    "compare": -120,
    "rate_open": -4.04,
    "rate_high": -1.8,
    "rate_low": -6.14,
    "rate_volume": -7.05
  },
  {
    "index": 5466,
    "date": "2002-10-24",
    "close": 6680.0,
    "open": 6650.0,
    "high": 6760.0,
    "low": 6640.0,
    "volume": 50298350.0,
    "rate": -1.76,
    "compare": -120,
    "rate_open": -2.21,
    "rate_high": -0.59,
    "rate_low": -2.35,
    "rate_volume": 11.07
  },
  {
    "index": 5465,
    "date": "2002-10-25",
    "close": 6800.0,
    "open": 6610.0,
    "high": 6840.0,
    "low": 6610.0,
    "volume": 45287150.0,
    "rate": -5.82,
    "compare": -420,
    "rate_open": -8.45,
    "rate_high": -5.26,
    "rate_low": -8.45,
    "rate_volume": -21.54
  },
  {
    "index": 5464,
    "date": "2002-10-28",
    "close": 7220.0,
    "open": 6960.0,
    "high": 7260.0,
    "low": 6950.0,
    "volume": 57721050.0,
    "rate": 2.27,
    "compare": 160,
    "rate_open": -1.42,
    "rate_high": 2.83,
    "rate_low": -1.56,
    "rate_volume": 27.57
  },
  {
    "index": 5463,
    "date": "2002-10-29",
    "close": 7060.0,
    "open": 7190.0,
    "high": 7260.0,
    "low": 7060.0,
    "volume": 45246950.0,
    "rate": 4.44,
    "compare": 300,
    "rate_open": 6.36,
    "rate_high": 7.4,
    "rate_low": 4.44,
    "rate_volume": -28.52
  },
  {
    "index": 5462,
    "date": "2002-10-30",
    "close": 6760.0,
    "open": 6940.0,
    "high": 6980.0,
    "low": 6640.0,
    "volume": 63299200.0,
    "rate": -2.03,
    "compare": -140,
    "rate_open": 0.58,
    "rate_high": 1.16,
    "rate_low": -3.77,
    "rate_volume": 53.33
  },
  {
    "index": 5461,
    "date": "2002-10-31",
    "close": 6900.0,
    "open": 6900.0,
    "high": 6960.0,
    "low": 6750.0,
    "volume": 41282950.0,
    "rate": 1.17,
    "compare": 80,
    "rate_open": 1.17,
    "rate_high": 2.05,
    "rate_low": -1.03,
    "rate_volume": 51.62
  },
  {
    "index": 5460,
    "date": "2002-11-01",
    "close": 6820.0,
    "open": 6860.0,
    "high": 6920.0,
    "low": 6770.0,
    "volume": 27227800.0,
    "rate": -7.21,
    "compare": -530,
    "rate_open": -6.67,
    "rate_high": -5.85,
    "rate_low": -7.89,
    "rate_volume": -60.42
  },
  {
    "index": 5459,
    "date": "2002-11-04",
    "close": 7350.0,
    "open": 7080.0,
    "high": 7370.0,
    "low": 7030.0,
    "volume": 68795500.0,
    "rate": 1.66,
    "compare": 120,
    "rate_open": -2.07,
    "rate_high": 1.94,
    "rate_low": -2.77,
    "rate_volume": 49.2
  },
  {
    "index": 5458,
    "date": "2002-11-05",
    "close": 7230.0,
    "open": 7390.0,
    "high": 7400.0,
    "low": 7140.0,
    "volume": 46110600.0,
    "rate": -1.09,
    "compare": -80,
    "rate_open": 1.09,
    "rate_high": 1.23,
    "rate_low": -2.33,
    "rate_volume": 40.79
  },
  {
    "index": 5457,
    "date": "2002-11-06",
    "close": 7310.0,
    "open": 7360.0,
    "high": 7370.0,
    "low": 7230.0,
    "volume": 32751750.0,
    "rate": -0.27,
    "compare": -20,
    "rate_open": 0.41,
    "rate_high": 0.55,
    "rate_low": -1.36,
    "rate_volume": -21.17
  },
  {
    "index": 5456,
    "date": "2002-11-07",
    "close": 7330.0,
    "open": 7310.0,
    "high": 7380.0,
    "low": 7180.0,
    "volume": 41547500.0,
    "rate": 1.95,
    "compare": 140,
    "rate_open": 1.67,
    "rate_high": 2.64,
    "rate_low": -0.14,
    "rate_volume": 15.4
  },
  {
    "index": 5455,
    "date": "2002-11-08",
    "close": 7190.0,
    "open": 7120.0,
    "high": 7190.0,
    "low": 7040.0,
    "volume": 36003950.0,
    "rate": 3.01,
    "compare": 210,
    "rate_open": 2.01,
    "rate_high": 3.01,
    "rate_low": 0.86,
    "rate_volume": 29.24
  },
  {
    "index": 5454,
    "date": "2002-11-11",
    "close": 6980.0,
    "open": 7120.0,
    "high": 7120.0,
    "low": 6900.0,
    "volume": 27857350.0,
    "rate": 0.72,
    "compare": 50,
    "rate_open": 2.74,
    "rate_high": 2.74,
    "rate_low": -0.43,
    "rate_volume": -15.84
  },
  {
    "index": 5453,
    "date": "2002-11-12",
    "close": 6930.0,
    "open": 6790.0,
    "high": 6950.0,
    "low": 6770.0,
    "volume": 33101300.0,
    "rate": -0.72,
    "compare": -50,
    "rate_open": -2.72,
    "rate_high": -0.43,
    "rate_low": -3.01,
    "rate_volume": -13.38
  },
  {
    "index": 5452,
    "date": "2002-11-13",
    "close": 6980.0,
    "open": 6990.0,
    "high": 7020.0,
    "low": 6890.0,
    "volume": 38214750.0,
    "rate": 2.65,
    "compare": 180,
    "rate_open": 2.79,
    "rate_high": 3.24,
    "rate_low": 1.32,
    "rate_volume": 20.78
  },
  {
    "index": 5451,
    "date": "2002-11-14",
    "close": 6800.0,
    "open": 6900.0,
    "high": 6980.0,
    "low": 6780.0,
    "volume": 31639950.0,
    "rate": -5.03,
    "compare": -360,
    "rate_open": -3.63,
    "rate_high": -2.51,
    "rate_low": -5.31,
    "rate_volume": -24.65
  },
  {
    "index": 5450,
    "date": "2002-11-15",
    "close": 7160.0,
    "open": 7020.0,
    "high": 7160.0,
    "low": 6990.0,
    "volume": 41990250.0,
    "rate": 1.99,
    "compare": 140,
    "rate_open": 0.0,
    "rate_high": 1.99,
    "rate_low": -0.43,
    "rate_volume": 47.53
  },
  {
    "index": 5449,
    "date": "2002-11-18",
    "close": 7020.0,
    "open": 7160.0,
    "high": 7170.0,
    "low": 6990.0,
    "volume": 28462550.0,
    "rate": -0.43,
    "compare": -30,
    "rate_open": 1.56,
    "rate_high": 1.7,
    "rate_low": -0.85,
    "rate_volume": 36.65
  },
  {
    "index": 5448,
    "date": "2002-11-19",
    "close": 7050.0,
    "open": 6920.0,
    "high": 7050.0,
    "low": 6920.0,
    "volume": 20828450.0,
    "rate": -2.08,
    "compare": -150,
    "rate_open": -3.89,
    "rate_high": -2.08,
    "rate_low": -3.89,
    "rate_volume": -48.28
  },
  {
    "index": 5447,
    "date": "2002-11-20",
    "close": 7200.0,
    "open": 7060.0,
    "high": 7210.0,
    "low": 6990.0,
    "volume": 40271600.0,
    "rate": -2.44,
    "compare": -180,
    "rate_open": -4.34,
    "rate_high": -2.3,
    "rate_low": -5.28,
    "rate_volume": -26.86
  },
  {
    "index": 5446,
    "date": "2002-11-21",
    "close": 7380.0,
    "open": 7420.0,
    "high": 7470.0,
    "low": 7360.0,
    "volume": 55061500.0,
    "rate": -1.07,
    "compare": -80,
    "rate_open": -0.54,
    "rate_high": 0.13,
    "rate_low": -1.34,
    "rate_volume": 13.4
  },
  {
    "index": 5445,
    "date": "2002-11-22",
    "close": 7460.0,
    "open": 7560.0,
    "high": 7600.0,
    "low": 7460.0,
    "volume": 48553350.0,
    "rate": -1.45,
    "compare": -110,
    "rate_open": -0.13,
    "rate_high": 0.4,
    "rate_low": -1.45,
    "rate_volume": 49.75
  },
  {
    "index": 5444,
    "date": "2002-11-25",
    "close": 7570.0,
    "open": 7500.0,
    "high": 7600.0,
    "low": 7460.0,
    "volume": 32423550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.92,
    "rate_high": 0.4,
    "rate_low": -1.45,
    "rate_volume": -17.34
  },
  {
    "index": 5443,
    "date": "2002-11-26",
    "close": 7570.0,
    "open": 7590.0,
    "high": 7640.0,
    "low": 7490.0,
    "volume": 39226150.0,
    "rate": -0.39,
    "compare": -30,
    "rate_open": -0.13,
    "rate_high": 0.53,
    "rate_low": -1.45,
    "rate_volume": 64.12
  },
  {
    "index": 5442,
    "date": "2002-11-27",
    "close": 7600.0,
    "open": 7440.0,
    "high": 7600.0,
    "low": 7440.0,
    "volume": 23900200.0,
    "rate": -1.3,
    "compare": -100,
    "rate_open": -3.38,
    "rate_high": -1.3,
    "rate_low": -3.38,
    "rate_volume": -38.3
  },
  {
    "index": 5441,
    "date": "2002-11-28",
    "close": 7700.0,
    "open": 7740.0,
    "high": 7850.0,
    "low": 7660.0,
    "volume": 38736050.0,
    "rate": -0.52,
    "compare": -40,
    "rate_open": 0.0,
    "rate_high": 1.42,
    "rate_low": -1.03,
    "rate_volume": 37.9
  },
  {
    "index": 5440,
    "date": "2002-11-29",
    "close": 7740.0,
    "open": 7710.0,
    "high": 7760.0,
    "low": 7650.0,
    "volume": 28089850.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.39,
    "rate_high": 0.26,
    "rate_low": -1.16,
    "rate_volume": 115.54
  },
  {
    "index": 5439,
    "date": "2002-12-02",
    "close": 7740.0,
    "open": 7740.0,
    "high": 7740.0,
    "low": 7620.0,
    "volume": 13032400.0,
    "rate": -1.53,
    "compare": -120,
    "rate_open": -1.53,
    "rate_high": -1.53,
    "rate_low": -3.05,
    "rate_volume": -65.4
  },
  {
    "index": 5438,
    "date": "2002-12-03",
    "close": 7860.0,
    "open": 7760.0,
    "high": 7900.0,
    "low": 7700.0,
    "volume": 37663400.0,
    "rate": 5.22,
    "compare": 390,
    "rate_open": 3.88,
    "rate_high": 5.76,
    "rate_low": 3.08,
    "rate_volume": -11.25
  },
  {
    "index": 5437,
    "date": "2002-12-04",
    "close": 7470.0,
    "open": 7720.0,
    "high": 7750.0,
    "low": 7470.0,
    "volume": 42436150.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 3.35,
    "rate_high": 3.75,
    "rate_low": 0.0,
    "rate_volume": -8.84
  },
  {
    "index": 5436,
    "date": "2002-12-05",
    "close": 7470.0,
    "open": 7380.0,
    "high": 7500.0,
    "low": 7270.0,
    "volume": 46553450.0,
    "rate": 0.4,
    "compare": 30,
    "rate_open": -0.81,
    "rate_high": 0.81,
    "rate_low": -2.28,
    "rate_volume": 67.51
  },
  {
    "index": 5435,
    "date": "2002-12-06",
    "close": 7440.0,
    "open": 7400.0,
    "high": 7480.0,
    "low": 7330.0,
    "volume": 27791550.0,
    "rate": -0.13,
    "compare": -10,
    "rate_open": -0.67,
    "rate_high": 0.4,
    "rate_low": -1.61,
    "rate_volume": -29.28
  },
  {
    "index": 5434,
    "date": "2002-12-09",
    "close": 7450.0,
    "open": 7460.0,
    "high": 7480.0,
    "low": 7300.0,
    "volume": 39300600.0,
    "rate": 2.19,
    "compare": 160,
    "rate_open": 2.33,
    "rate_high": 2.61,
    "rate_low": 0.14,
    "rate_volume": 23.65
  },
  {
    "index": 5433,
    "date": "2002-12-10",
    "close": 7290.0,
    "open": 7280.0,
    "high": 7320.0,
    "low": 7240.0,
    "volume": 31783350.0,
    "rate": -0.41,
    "compare": -30,
    "rate_open": -0.55,
    "rate_high": 0.0,
    "rate_low": -1.09,
    "rate_volume": -9.55
  },
  {
    "index": 5432,
    "date": "2002-12-11",
    "close": 7320.0,
    "open": 7340.0,
    "high": 7350.0,
    "low": 7210.0,
    "volume": 35140300.0,
    "rate": -0.54,
    "compare": -40,
    "rate_open": -0.27,
    "rate_high": -0.14,
    "rate_low": -2.04,
    "rate_volume": -39.0
  },
  {
    "index": 5431,
    "date": "2002-12-12",
    "close": 7360.0,
    "open": 7310.0,
    "high": 7360.0,
    "low": 7310.0,
    "volume": 57605600.0,
    "rate": 1.66,
    "compare": 120,
    "rate_open": 0.97,
    "rate_high": 1.66,
    "rate_low": 0.97,
    "rate_volume": 82.11
  },
  {
    "index": 5430,
    "date": "2002-12-13",
    "close": 7240.0,
    "open": 7300.0,
    "high": 7330.0,
    "low": 7180.0,
    "volume": 31632550.0,
    "rate": 3.87,
    "compare": 270,
    "rate_open": 4.73,
    "rate_high": 5.16,
    "rate_low": 3.01,
    "rate_volume": -37.55
  },
  {
    "index": 5429,
    "date": "2002-12-16",
    "close": 6970.0,
    "open": 7060.0,
    "high": 7120.0,
    "low": 6960.0,
    "volume": 50651050.0,
    "rate": -1.41,
    "compare": -100,
    "rate_open": -0.14,
    "rate_high": 0.71,
    "rate_low": -1.56,
    "rate_volume": 11.98
  },
  {
    "index": 5428,
    "date": "2002-12-17",
    "close": 7070.0,
    "open": 7100.0,
    "high": 7140.0,
    "low": 7040.0,
    "volume": 45230250.0,
    "rate": -1.12,
    "compare": -80,
    "rate_open": -0.7,
    "rate_high": -0.14,
    "rate_low": -1.54,
    "rate_volume": 41.88
  },
  {
    "index": 5427,
    "date": "2002-12-18",
    "close": 7150.0,
    "open": 6940.0,
    "high": 7200.0,
    "low": 6900.0,
    "volume": 31879300.0,
    "rate": -0.14,
    "compare": -10,
    "rate_open": -3.07,
    "rate_high": 0.56,
    "rate_low": -3.63,
    "rate_volume": 2.96
  },
  {
    "index": 5426,
    "date": "2002-12-20",
    "close": 7160.0,
    "open": 7120.0,
    "high": 7200.0,
    "low": 7010.0,
    "volume": 30963400.0,
    "rate": 2.87,
    "compare": 200,
    "rate_open": 2.3,
    "rate_high": 3.45,
    "rate_low": 0.72,
    "rate_volume": 20.59
  },
  {
    "index": 5425,
    "date": "2002-12-23",
    "close": 6960.0,
    "open": 7160.0,
    "high": 7180.0,
    "low": 6940.0,
    "volume": 25676150.0,
    "rate": 1.61,
    "compare": 110,
    "rate_open": 4.53,
    "rate_high": 4.82,
    "rate_low": 1.31,
    "rate_volume": 5.36
  },
  {
    "index": 5424,
    "date": "2002-12-24",
    "close": 6850.0,
    "open": 6900.0,
    "high": 6980.0,
    "low": 6830.0,
    "volume": 24370150.0,
    "rate": 0.88,
    "compare": 60,
    "rate_open": 1.62,
    "rate_high": 2.8,
    "rate_low": 0.59,
    "rate_volume": -6.36
  },
  {
    "index": 5423,
    "date": "2002-12-26",
    "close": 6790.0,
    "open": 6850.0,
    "high": 6880.0,
    "low": 6740.0,
    "volume": 26024950.0,
    "rate": 1.04,
    "compare": 70,
    "rate_open": 1.93,
    "rate_high": 2.38,
    "rate_low": 0.3,
    "rate_volume": 12.49
  },
  {
    "index": 5422,
    "date": "2002-12-27",
    "close": 6720.0,
    "open": 6700.0,
    "high": 6870.0,
    "low": 6680.0,
    "volume": 23135700.0,
    "rate": 7.01,
    "compare": 440,
    "rate_open": 6.69,
    "rate_high": 9.39,
    "rate_low": 6.37,
    "rate_volume": -53.64
  },
  {
    "index": 5421,
    "date": "2002-12-30",
    "close": 6280.0,
    "open": 6610.0,
    "high": 6700.0,
    "low": 6260.0,
    "volume": 49908300.0,
    "rate": -2.33,
    "compare": -150,
    "rate_open": 2.8,
    "rate_high": 4.2,
    "rate_low": -2.64,
    "rate_volume": 95.08
  },
  {
    "index": 5420,
    "date": "2003-01-02",
    "close": 6430.0,
    "open": 6380.0,
    "high": 6460.0,
    "low": 6300.0,
    "volume": 25583000.0,
    "rate": -6.54,
    "compare": -450,
    "rate_open": -7.27,
    "rate_high": -6.1,
    "rate_low": -8.43,
    "rate_volume": -53.93
  },
  {
    "index": 5419,
    "date": "2003-01-03",
    "close": 6880.0,
    "open": 6700.0,
    "high": 7000.0,
    "low": 6640.0,
    "volume": 55533750.0,
    "rate": -1.57,
    "compare": -110,
    "rate_open": -4.15,
    "rate_high": 0.14,
    "rate_low": -5.01,
    "rate_volume": 122.39
  },
  {
    "index": 5418,
    "date": "2003-01-06",
    "close": 6990.0,
    "open": 6940.0,
    "high": 7030.0,
    "low": 6880.0,
    "volume": 24971850.0,
    "rate": 2.04,
    "compare": 140,
    "rate_open": 1.31,
    "rate_high": 2.63,
    "rate_low": 0.44,
    "rate_volume": -13.58
  },
  {
    "index": 5417,
    "date": "2003-01-07",
    "close": 6850.0,
    "open": 7180.0,
    "high": 7180.0,
    "low": 6840.0,
    "volume": 28897200.0,
    "rate": 0.74,
    "compare": 50,
    "rate_open": 5.59,
    "rate_high": 5.59,
    "rate_low": 0.59,
    "rate_volume": 14.62
  },
  {
    "index": 5416,
    "date": "2003-01-08",
    "close": 6800.0,
    "open": 6920.0,
    "high": 6930.0,
    "low": 6770.0,
    "volume": 25211600.0,
    "rate": 5.26,
    "compare": 340,
    "rate_open": 7.12,
    "rate_high": 7.28,
    "rate_low": 4.8,
    "rate_volume": -66.51
  },
  {
    "index": 5415,
    "date": "2003-01-09",
    "close": 6460.0,
    "open": 6620.0,
    "high": 6660.0,
    "low": 6420.0,
    "volume": 75291450.0,
    "rate": -0.31,
    "compare": -20,
    "rate_open": 2.16,
    "rate_high": 2.78,
    "rate_low": -0.93,
    "rate_volume": 20.19
  },
  {
    "index": 5414,
    "date": "2003-01-10",
    "close": 6480.0,
    "open": 6600.0,
    "high": 6650.0,
    "low": 6340.0,
    "volume": 62644000.0,
    "rate": -3.14,
    "compare": -210,
    "rate_open": -1.35,
    "rate_high": -0.6,
    "rate_low": -5.23,
    "rate_volume": 99.21
  },
  {
    "index": 5413,
    "date": "2003-01-13",
    "close": 6690.0,
    "open": 6400.0,
    "high": 6690.0,
    "low": 6370.0,
    "volume": 31446600.0,
    "rate": 1.83,
    "compare": 120,
    "rate_open": -2.59,
    "rate_high": 1.83,
    "rate_low": -3.04,
    "rate_volume": 19.46
  },
  {
    "index": 5412,
    "date": "2003-01-14",
    "close": 6570.0,
    "open": 6600.0,
    "high": 6650.0,
    "low": 6500.0,
    "volume": 26323800.0,
    "rate": 1.39,
    "compare": 90,
    "rate_open": 1.85,
    "rate_high": 2.62,
    "rate_low": 0.31,
    "rate_volume": -19.59
  },
  {
    "index": 5411,
    "date": "2003-01-15",
    "close": 6480.0,
    "open": 6600.0,
    "high": 6670.0,
    "low": 6440.0,
    "volume": 32736650.0,
    "rate": -1.82,
    "compare": -120,
    "rate_open": 0.0,
    "rate_high": 1.06,
    "rate_low": -2.42,
    "rate_volume": -18.93
  },
  {
    "index": 5410,
    "date": "2003-01-16",
    "close": 6600.0,
    "open": 6400.0,
    "high": 6600.0,
    "low": 6320.0,
    "volume": 40381500.0,
    "rate": 2.96,
    "compare": 190,
    "rate_open": -0.16,
    "rate_high": 2.96,
    "rate_low": -1.4,
    "rate_volume": 65.44
  },
  {
    "index": 5409,
    "date": "2003-01-17",
    "close": 6410.0,
    "open": 6550.0,
    "high": 6570.0,
    "low": 6410.0,
    "volume": 24408300.0,
    "rate": 0.16,
    "compare": 10,
    "rate_open": 2.34,
    "rate_high": 2.66,
    "rate_low": 0.16,
    "rate_volume": 31.15
  },
  {
    "index": 5408,
    "date": "2003-01-20",
    "close": 6400.0,
    "open": 6240.0,
    "high": 6420.0,
    "low": 6240.0,
    "volume": 18611600.0,
    "rate": 0.31,
    "compare": 20,
    "rate_open": -2.19,
    "rate_high": 0.63,
    "rate_low": -2.19,
    "rate_volume": -30.24
  },
  {
    "index": 5407,
    "date": "2003-01-21",
    "close": 6380.0,
    "open": 6360.0,
    "high": 6400.0,
    "low": 6290.0,
    "volume": 26679250.0,
    "rate": 2.41,
    "compare": 150,
    "rate_open": 2.09,
    "rate_high": 2.73,
    "rate_low": 0.96,
    "rate_volume": -18.34
  },
  {
    "index": 5406,
    "date": "2003-01-22",
    "close": 6230.0,
    "open": 6290.0,
    "high": 6370.0,
    "low": 6180.0,
    "volume": 32671400.0,
    "rate": -1.42,
    "compare": -90,
    "rate_open": -0.47,
    "rate_high": 0.79,
    "rate_low": -2.22,
    "rate_volume": -10.98
  },
  {
    "index": 5405,
    "date": "2003-01-23",
    "close": 6320.0,
    "open": 6230.0,
    "high": 6370.0,
    "low": 6150.0,
    "volume": 36702450.0,
    "rate": 0.96,
    "compare": 60,
    "rate_open": -0.48,
    "rate_high": 1.76,
    "rate_low": -1.76,
    "rate_volume": 9.73
  },
  {
    "index": 5404,
    "date": "2003-01-24",
    "close": 6260.0,
    "open": 6320.0,
    "high": 6340.0,
    "low": 6130.0,
    "volume": 33446500.0,
    "rate": 4.68,
    "compare": 280,
    "rate_open": 5.69,
    "rate_high": 6.02,
    "rate_low": 2.51,
    "rate_volume": -28.02
  },
  {
    "index": 5403,
    "date": "2003-01-27",
    "close": 5980.0,
    "open": 6020.0,
    "high": 6100.0,
    "low": 5970.0,
    "volume": 46466400.0,
    "rate": -2.61,
    "compare": -160,
    "rate_open": -1.95,
    "rate_high": -0.65,
    "rate_low": -2.77,
    "rate_volume": 75.78
  },
  {
    "index": 5402,
    "date": "2003-01-28",
    "close": 6140.0,
    "open": 5980.0,
    "high": 6140.0,
    "low": 5980.0,
    "volume": 26434350.0,
    "rate": 5.32,
    "compare": 310,
    "rate_open": 2.57,
    "rate_high": 5.32,
    "rate_low": 2.57,
    "rate_volume": -43.18
  },
  {
    "index": 5401,
    "date": "2003-01-29",
    "close": 5830.0,
    "open": 6070.0,
    "high": 6130.0,
    "low": 5800.0,
    "volume": 46524450.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 4.12,
    "rate_high": 5.15,
    "rate_low": -0.51,
    "rate_volume": 32.66
  },
  {
    "index": 5400,
    "date": "2003-01-30",
    "close": 5830.0,
    "open": 5860.0,
    "high": 5910.0,
    "low": 5790.0,
    "volume": 35069350.0,
    "rate": -0.51,
    "compare": -30,
    "rate_open": 0.0,
    "rate_high": 0.85,
    "rate_low": -1.19,
    "rate_volume": 22.31
  },
  {
    "index": 5399,
    "date": "2003-02-03",
    "close": 5860.0,
    "open": 5780.0,
    "high": 5890.0,
    "low": 5720.0,
    "volume": 28671850.0,
    "rate": -0.34,
    "compare": -20,
    "rate_open": -1.7,
    "rate_high": 0.17,
    "rate_low": -2.72,
    "rate_volume": -29.82
  },
  {
    "index": 5398,
    "date": "2003-02-04",
    "close": 5880.0,
    "open": 5860.0,
    "high": 5960.0,
    "low": 5840.0,
    "volume": 40852550.0,
    "rate": 1.03,
    "compare": 60,
    "rate_open": 0.69,
    "rate_high": 2.41,
    "rate_low": 0.34,
    "rate_volume": 90.61
  },
  {
    "index": 5397,
    "date": "2003-02-05",
    "close": 5820.0,
    "open": 5780.0,
    "high": 5910.0,
    "low": 5780.0,
    "volume": 21432850.0,
    "rate": 2.83,
    "compare": 160,
    "rate_open": 2.12,
    "rate_high": 4.42,
    "rate_low": 2.12,
    "rate_volume": -44.28
  },
  {
    "index": 5396,
    "date": "2003-02-06",
    "close": 5660.0,
    "open": 5810.0,
    "high": 5840.0,
    "low": 5630.0,
    "volume": 38464350.0,
    "rate": 3.28,
    "compare": 180,
    "rate_open": 6.02,
    "rate_high": 6.57,
    "rate_low": 2.74,
    "rate_volume": -21.01
  },
  {
    "index": 5395,
    "date": "2003-02-07",
    "close": 5480.0,
    "open": 5600.0,
    "high": 5640.0,
    "low": 5400.0,
    "volume": 48697050.0,
    "rate": 1.67,
    "compare": 90,
    "rate_open": 3.9,
    "rate_high": 4.64,
    "rate_low": 0.19,
    "rate_volume": 23.62
  },
  {
    "index": 5394,
    "date": "2003-02-10",
    "close": 5390.0,
    "open": 5420.0,
    "high": 5460.0,
    "low": 5350.0,
    "volume": 39392400.0,
    "rate": -0.74,
    "compare": -40,
    "rate_open": -0.18,
    "rate_high": 0.55,
    "rate_low": -1.47,
    "rate_volume": -24.32
  },
  {
    "index": 5393,
    "date": "2003-02-11",
    "close": 5430.0,
    "open": 5400.0,
    "high": 5510.0,
    "low": 5190.0,
    "volume": 52054700.0,
    "rate": -3.04,
    "compare": -170,
    "rate_open": -3.57,
    "rate_high": -1.61,
    "rate_low": -7.32,
    "rate_volume": 36.62
  },
  {
    "index": 5392,
    "date": "2003-02-12",
    "close": 5600.0,
    "open": 5320.0,
    "high": 5600.0,
    "low": 5320.0,
    "volume": 38102800.0,
    "rate": 3.13,
    "compare": 170,
    "rate_open": -2.03,
    "rate_high": 3.13,
    "rate_low": -2.03,
    "rate_volume": -4.18
  },
  {
    "index": 5391,
    "date": "2003-02-13",
    "close": 5430.0,
    "open": 5580.0,
    "high": 5610.0,
    "low": 5430.0,
    "volume": 39765200.0,
    "rate": -0.55,
    "compare": -30,
    "rate_open": 2.2,
    "rate_high": 2.75,
    "rate_low": -0.55,
    "rate_volume": 25.31
  },
  {
    "index": 5390,
    "date": "2003-02-14",
    "close": 5460.0,
    "open": 5400.0,
    "high": 5460.0,
    "low": 5320.0,
    "volume": 31733300.0,
    "rate": -6.02,
    "compare": -350,
    "rate_open": -7.06,
    "rate_high": -6.02,
    "rate_low": -8.43,
    "rate_volume": -26.47
  },
  {
    "index": 5389,
    "date": "2003-02-17",
    "close": 5810.0,
    "open": 5640.0,
    "high": 5840.0,
    "low": 5600.0,
    "volume": 43156100.0,
    "rate": -0.85,
    "compare": -50,
    "rate_open": -3.75,
    "rate_high": -0.34,
    "rate_low": -4.44,
    "rate_volume": 70.46
  },
  {
    "index": 5388,
    "date": "2003-02-18",
    "close": 5860.0,
    "open": 5820.0,
    "high": 5870.0,
    "low": 5720.0,
    "volume": 25316750.0,
    "rate": -1.35,
    "compare": -80,
    "rate_open": -2.02,
    "rate_high": -1.18,
    "rate_low": -3.7,
    "rate_volume": -48.9
  },
  {
    "index": 5387,
    "date": "2003-02-19",
    "close": 5940.0,
    "open": 6000.0,
    "high": 6160.0,
    "low": 5940.0,
    "volume": 49545400.0,
    "rate": -1.82,
    "compare": -110,
    "rate_open": -0.83,
    "rate_high": 1.82,
    "rate_low": -1.82,
    "rate_volume": 48.19
  },
  {
    "index": 5386,
    "date": "2003-02-20",
    "close": 6050.0,
    "open": 5880.0,
    "high": 6060.0,
    "low": 5880.0,
    "volume": 33433700.0,
    "rate": 0.17,
    "compare": 10,
    "rate_open": -2.65,
    "rate_high": 0.33,
    "rate_low": -2.65,
    "rate_volume": 55.54
  },
  {
    "index": 5385,
    "date": "2003-02-21",
    "close": 6040.0,
    "open": 6100.0,
    "high": 6100.0,
    "low": 5990.0,
    "volume": 21494650.0,
    "rate": -2.42,
    "compare": -150,
    "rate_open": -1.45,
    "rate_high": -1.45,
    "rate_low": -3.23,
    "rate_volume": -34.87
  },
  {
    "index": 5384,
    "date": "2003-02-24",
    "close": 6190.0,
    "open": 6060.0,
    "high": 6280.0,
    "low": 6060.0,
    "volume": 33000450.0,
    "rate": 6.91,
    "compare": 400,
    "rate_open": 4.66,
    "rate_high": 8.46,
    "rate_low": 4.66,
    "rate_volume": -30.48
  },
  {
    "index": 5383,
    "date": "2003-02-25",
    "close": 5790.0,
    "open": 6000.0,
    "high": 6040.0,
    "low": 5790.0,
    "volume": 47466350.0,
    "rate": 1.94,
    "compare": 110,
    "rate_open": 5.63,
    "rate_high": 6.34,
    "rate_low": 1.94,
    "rate_volume": 43.92
  },
  {
    "index": 5382,
    "date": "2003-02-26",
    "close": 5680.0,
    "open": 5790.0,
    "high": 5840.0,
    "low": 5650.0,
    "volume": 32980550.0,
    "rate": 0.18,
    "compare": 10,
    "rate_open": 2.12,
    "rate_high": 3.0,
    "rate_low": -0.35,
    "rate_volume": -13.1
  },
  {
    "index": 5381,
    "date": "2003-02-27",
    "close": 5670.0,
    "open": 5600.0,
    "high": 5710.0,
    "low": 5520.0,
    "volume": 37952950.0,
    "rate": 1.43,
    "compare": 80,
    "rate_open": 0.18,
    "rate_high": 2.15,
    "rate_low": -1.25,
    "rate_volume": 85.21
  },
  {
    "index": 5380,
    "date": "2003-02-28",
    "close": 5590.0,
    "open": 5670.0,
    "high": 5740.0,
    "low": 5580.0,
    "volume": 20491900.0,
    "rate": -5.25,
    "compare": -310,
    "rate_open": -3.9,
    "rate_high": -2.71,
    "rate_low": -5.42,
    "rate_volume": -19.71
  },
  {
    "index": 5379,
    "date": "2003-03-03",
    "close": 5900.0,
    "open": 5590.0,
    "high": 5900.0,
    "low": 5590.0,
    "volume": 25523300.0,
    "rate": 3.51,
    "compare": 200,
    "rate_open": -1.93,
    "rate_high": 3.51,
    "rate_low": -1.93,
    "rate_volume": 0.47
  },
  {
    "index": 5378,
    "date": "2003-03-04",
    "close": 5700.0,
    "open": 5750.0,
    "high": 5780.0,
    "low": 5650.0,
    "volume": 25405100.0,
    "rate": 3.26,
    "compare": 180,
    "rate_open": 4.17,
    "rate_high": 4.71,
    "rate_low": 2.36,
    "rate_volume": -23.99
  },
  {
    "index": 5377,
    "date": "2003-03-05",
    "close": 5520.0,
    "open": 5560.0,
    "high": 5590.0,
    "low": 5460.0,
    "volume": 33422800.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.72,
    "rate_high": 1.27,
    "rate_low": -1.09,
    "rate_volume": 74.88
  },
  {
    "index": 5376,
    "date": "2003-03-06",
    "close": 5520.0,
    "open": 5580.0,
    "high": 5580.0,
    "low": 5430.0,
    "volume": 19112150.0,
    "rate": -1.78,
    "compare": -100,
    "rate_open": -0.71,
    "rate_high": -0.71,
    "rate_low": -3.38,
    "rate_volume": -51.85
  },
  {
    "index": 5375,
    "date": "2003-03-07",
    "close": 5620.0,
    "open": 5460.0,
    "high": 5700.0,
    "low": 5400.0,
    "volume": 39689250.0,
    "rate": -1.92,
    "compare": -110,
    "rate_open": -4.71,
    "rate_high": -0.52,
    "rate_low": -5.76,
    "rate_volume": 35.85
  },
  {
    "index": 5374,
    "date": "2003-03-10",
    "close": 5730.0,
    "open": 5690.0,
    "high": 5780.0,
    "low": 5640.0,
    "volume": 29214850.0,
    "rate": -0.35,
    "compare": -20,
    "rate_open": -1.04,
    "rate_high": 0.52,
    "rate_low": -1.91,
    "rate_volume": -43.35
  },
  {
    "index": 5373,
    "date": "2003-03-11",
    "close": 5750.0,
    "open": 5690.0,
    "high": 5800.0,
    "low": 5600.0,
    "volume": 51571050.0,
    "rate": -0.86,
    "compare": -50,
    "rate_open": -1.9,
    "rate_high": 0.0,
    "rate_low": -3.45,
    "rate_volume": 1.96
  },
  {
    "index": 5372,
    "date": "2003-03-12",
    "close": 5800.0,
    "open": 5750.0,
    "high": 5830.0,
    "low": 5730.0,
    "volume": 50581600.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.86,
    "rate_high": 0.52,
    "rate_low": -1.21,
    "rate_volume": -6.06
  },
  {
    "index": 5371,
    "date": "2003-03-13",
    "close": 5800.0,
    "open": 5810.0,
    "high": 5830.0,
    "low": 5650.0,
    "volume": 53846000.0,
    "rate": -2.19,
    "compare": -130,
    "rate_open": -2.02,
    "rate_high": -1.69,
    "rate_low": -4.72,
    "rate_volume": 40.6
  },
  {
    "index": 5370,
    "date": "2003-03-14",
    "close": 5930.0,
    "open": 5980.0,
    "high": 6060.0,
    "low": 5860.0,
    "volume": 38297350.0,
    "rate": 2.95,
    "compare": 170,
    "rate_open": 3.82,
    "rate_high": 5.21,
    "rate_low": 1.74,
    "rate_volume": -0.53
  },
  {
    "index": 5369,
    "date": "2003-03-17",
    "close": 5760.0,
    "open": 5930.0,
    "high": 5940.0,
    "low": 5640.0,
    "volume": 38500550.0,
    "rate": -3.68,
    "compare": -220,
    "rate_open": -0.84,
    "rate_high": -0.67,
    "rate_low": -5.69,
    "rate_volume": -8.63
  },
  {
    "index": 5368,
    "date": "2003-03-18",
    "close": 5980.0,
    "open": 5990.0,
    "high": 6030.0,
    "low": 5870.0,
    "volume": 42137950.0,
    "rate": 1.01,
    "compare": 60,
    "rate_open": 1.18,
    "rate_high": 1.86,
    "rate_low": -0.84,
    "rate_volume": 43.52
  },
  {
    "index": 5367,
    "date": "2003-03-19",
    "close": 5920.0,
    "open": 5920.0,
    "high": 6020.0,
    "low": 5880.0,
    "volume": 29359800.0,
    "rate": -4.98,
    "compare": -310,
    "rate_open": -4.98,
    "rate_high": -3.37,
    "rate_low": -5.62,
    "rate_volume": -50.66
  },
  {
    "index": 5366,
    "date": "2003-03-20",
    "close": 6230.0,
    "open": 6000.0,
    "high": 6230.0,
    "low": 5960.0,
    "volume": 59501900.0,
    "rate": -1.11,
    "compare": -70,
    "rate_open": -4.76,
    "rate_high": -1.11,
    "rate_low": -5.4,
    "rate_volume": 90.96
  },
  {
    "index": 5365,
    "date": "2003-03-21",
    "close": 6300.0,
    "open": 6230.0,
    "high": 6330.0,
    "low": 6170.0,
    "volume": 31158600.0,
    "rate": 0.8,
    "compare": 50,
    "rate_open": -0.32,
    "rate_high": 1.28,
    "rate_low": -1.28,
    "rate_volume": -24.99
  },
  {
    "index": 5364,
    "date": "2003-03-24",
    "close": 6250.0,
    "open": 6340.0,
    "high": 6340.0,
    "low": 6220.0,
    "volume": 41541100.0,
    "rate": 2.12,
    "compare": 130,
    "rate_open": 3.59,
    "rate_high": 3.59,
    "rate_low": 1.63,
    "rate_volume": -6.05
  },
  {
    "index": 5363,
    "date": "2003-03-25",
    "close": 6120.0,
    "open": 6140.0,
    "high": 6140.0,
    "low": 6060.0,
    "volume": 44214750.0,
    "rate": 0.66,
    "compare": 40,
    "rate_open": 0.99,
    "rate_high": 0.99,
    "rate_low": -0.33,
    "rate_volume": -2.06
  },
  {
    "index": 5362,
    "date": "2003-03-26",
    "close": 6080.0,
    "open": 6160.0,
    "high": 6210.0,
    "low": 6060.0,
    "volume": 45144650.0,
    "rate": 1.84,
    "compare": 110,
    "rate_open": 3.18,
    "rate_high": 4.02,
    "rate_low": 1.51,
    "rate_volume": 87.06
  },
  {
    "index": 5361,
    "date": "2003-03-27",
    "close": 5970.0,
    "open": 5980.0,
    "high": 6050.0,
    "low": 5930.0,
    "volume": 24134100.0,
    "rate": -2.77,
    "compare": -170,
    "rate_open": -2.61,
    "rate_high": -1.47,
    "rate_low": -3.42,
    "rate_volume": -27.36
  },
  {
    "index": 5360,
    "date": "2003-03-28",
    "close": 6140.0,
    "open": 5980.0,
    "high": 6140.0,
    "low": 5930.0,
    "volume": 33223500.0,
    "rate": 8.1,
    "compare": 460,
    "rate_open": 5.28,
    "rate_high": 8.1,
    "rate_low": 4.4,
    "rate_volume": -28.46
  },
  {
    "index": 5359,
    "date": "2003-03-31",
    "close": 5680.0,
    "open": 5960.0,
    "high": 6000.0,
    "low": 5680.0,
    "volume": 46442550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 4.93,
    "rate_high": 5.63,
    "rate_low": 0.0,
    "rate_volume": -6.62
  },
  {
    "index": 5358,
    "date": "2003-04-01",
    "close": 5680.0,
    "open": 5560.0,
    "high": 5680.0,
    "low": 5480.0,
    "volume": 49734200.0,
    "rate": 1.79,
    "compare": 100,
    "rate_open": -0.36,
    "rate_high": 1.79,
    "rate_low": -1.79,
    "rate_volume": -17.59
  },
  {
    "index": 5357,
    "date": "2003-04-02",
    "close": 5580.0,
    "open": 5700.0,
    "high": 5740.0,
    "low": 5550.0,
    "volume": 60346400.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.15,
    "rate_high": 2.87,
    "rate_low": -0.54,
    "rate_volume": 1.87
  },
  {
    "index": 5356,
    "date": "2003-04-03",
    "close": 5580.0,
    "open": 5720.0,
    "high": 5750.0,
    "low": 5580.0,
    "volume": 59239550.0,
    "rate": -1.59,
    "compare": -90,
    "rate_open": 0.88,
    "rate_high": 1.41,
    "rate_low": -1.59,
    "rate_volume": 10.18
  },
  {
    "index": 5355,
    "date": "2003-04-04",
    "close": 5670.0,
    "open": 5520.0,
    "high": 5710.0,
    "low": 5440.0,
    "volume": 53764500.0,
    "rate": -5.18,
    "compare": -310,
    "rate_open": -7.69,
    "rate_high": -4.52,
    "rate_low": -9.03,
    "rate_volume": 7.99
  },
  {
    "index": 5354,
    "date": "2003-04-07",
    "close": 5980.0,
    "open": 5760.0,
    "high": 6010.0,
    "low": 5710.0,
    "volume": 49788050.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -3.68,
    "rate_high": 0.5,
    "rate_low": -4.52,
    "rate_volume": 23.16
  },
  {
    "index": 5353,
    "date": "2003-04-08",
    "close": 5980.0,
    "open": 5840.0,
    "high": 6030.0,
    "low": 5820.0,
    "volume": 40426750.0,
    "rate": 4.36,
    "compare": 250,
    "rate_open": 1.92,
    "rate_high": 5.24,
    "rate_low": 1.57,
    "rate_volume": -4.81
  },
  {
    "index": 5352,
    "date": "2003-04-09",
    "close": 5730.0,
    "open": 5840.0,
    "high": 5880.0,
    "low": 5720.0,
    "volume": 42471200.0,
    "rate": -0.52,
    "compare": -30,
    "rate_open": 1.39,
    "rate_high": 2.08,
    "rate_low": -0.69,
    "rate_volume": -21.45
  },
  {
    "index": 5351,
    "date": "2003-04-10",
    "close": 5760.0,
    "open": 5730.0,
    "high": 5820.0,
    "low": 5670.0,
    "volume": 54071750.0,
    "rate": 1.05,
    "compare": 60,
    "rate_open": 0.53,
    "rate_high": 2.11,
    "rate_low": -0.53,
    "rate_volume": 36.31
  },
  {
    "index": 5350,
    "date": "2003-04-11",
    "close": 5700.0,
    "open": 5700.0,
    "high": 5880.0,
    "low": 5690.0,
    "volume": 39667100.0,
    "rate": -0.18,
    "compare": -10,
    "rate_open": -0.18,
    "rate_high": 2.98,
    "rate_low": -0.35,
    "rate_volume": 12.77
  },
  {
    "index": 5349,
    "date": "2003-04-14",
    "close": 5710.0,
    "open": 5670.0,
    "high": 5880.0,
    "low": 5670.0,
    "volume": 35175400.0,
    "rate": -3.55,
    "compare": -210,
    "rate_open": -4.22,
    "rate_high": -0.68,
    "rate_low": -4.22,
    "rate_volume": -0.25
  },
  {
    "index": 5348,
    "date": "2003-04-15",
    "close": 5920.0,
    "open": 5860.0,
    "high": 5930.0,
    "low": 5810.0,
    "volume": 35264050.0,
    "rate": -4.67,
    "compare": -290,
    "rate_open": -5.64,
    "rate_high": -4.51,
    "rate_low": -6.44,
    "rate_volume": -35.99
  },
  {
    "index": 5347,
    "date": "2003-04-16",
    "close": 6210.0,
    "open": 6100.0,
    "high": 6250.0,
    "low": 6070.0,
    "volume": 55088900.0,
    "rate": 2.81,
    "compare": 170,
    "rate_open": 0.99,
    "rate_high": 3.48,
    "rate_low": 0.5,
    "rate_volume": 60.71
  },
  {
    "index": 5346,
    "date": "2003-04-17",
    "close": 6040.0,
    "open": 6140.0,
    "high": 6210.0,
    "low": 6040.0,
    "volume": 34279200.0,
    "rate": -4.13,
    "compare": -260,
    "rate_open": -2.54,
    "rate_high": -1.43,
    "rate_low": -4.13,
    "rate_volume": -15.96
  },
  {
    "index": 5345,
    "date": "2003-04-18",
    "close": 6300.0,
    "open": 6210.0,
    "high": 6300.0,
    "low": 6060.0,
    "volume": 40788400.0,
    "rate": 1.94,
    "compare": 120,
    "rate_open": 0.49,
    "rate_high": 1.94,
    "rate_low": -1.94,
    "rate_volume": 99.1
  },
  {
    "index": 5344,
    "date": "2003-04-21",
    "close": 6180.0,
    "open": 6240.0,
    "high": 6340.0,
    "low": 6170.0,
    "volume": 20486800.0,
    "rate": 3.52,
    "compare": 210,
    "rate_open": 4.52,
    "rate_high": 6.2,
    "rate_low": 3.35,
    "rate_volume": -42.61
  },
  {
    "index": 5343,
    "date": "2003-04-22",
    "close": 5970.0,
    "open": 6100.0,
    "high": 6140.0,
    "low": 5950.0,
    "volume": 35694950.0,
    "rate": -0.5,
    "compare": -30,
    "rate_open": 1.67,
    "rate_high": 2.33,
    "rate_low": -0.83,
    "rate_volume": 50.65
  },
  {
    "index": 5342,
    "date": "2003-04-23",
    "close": 6000.0,
    "open": 6050.0,
    "high": 6110.0,
    "low": 5980.0,
    "volume": 23693700.0,
    "rate": 1.69,
    "compare": 100,
    "rate_open": 2.54,
    "rate_high": 3.56,
    "rate_low": 1.36,
    "rate_volume": -0.49
  },
  {
    "index": 5341,
    "date": "2003-04-24",
    "close": 5900.0,
    "open": 5980.0,
    "high": 6040.0,
    "low": 5840.0,
    "volume": 23809250.0,
    "rate": 2.61,
    "compare": 150,
    "rate_open": 4.0,
    "rate_high": 5.04,
    "rate_low": 1.57,
    "rate_volume": -33.42
  },
  {
    "index": 5340,
    "date": "2003-04-25",
    "close": 5750.0,
    "open": 5800.0,
    "high": 5840.0,
    "low": 5700.0,
    "volume": 35760850.0,
    "rate": 0.88,
    "compare": 50,
    "rate_open": 1.75,
    "rate_high": 2.46,
    "rate_low": 0.0,
    "rate_volume": 31.27
  },
  {
    "index": 5339,
    "date": "2003-04-28",
    "close": 5700.0,
    "open": 5690.0,
    "high": 5840.0,
    "low": 5660.0,
    "volume": 27241650.0,
    "rate": -5.16,
    "compare": -310,
    "rate_open": -5.32,
    "rate_high": -2.83,
    "rate_low": -5.82,
    "rate_volume": -12.8
  },
  {
    "index": 5338,
    "date": "2003-04-29",
    "close": 6010.0,
    "open": 5870.0,
    "high": 6030.0,
    "low": 5820.0,
    "volume": 31239100.0,
    "rate": -1.48,
    "compare": -90,
    "rate_open": -3.77,
    "rate_high": -1.15,
    "rate_low": -4.59,
    "rate_volume": -2.5
  },
  {
    "index": 5337,
    "date": "2003-04-30",
    "close": 6100.0,
    "open": 6040.0,
    "high": 6130.0,
    "low": 5990.0,
    "volume": 32041250.0,
    "rate": -0.65,
    "compare": -40,
    "rate_open": -1.63,
    "rate_high": -0.16,
    "rate_low": -2.44,
    "rate_volume": -22.08
  },
  {
    "index": 5336,
    "date": "2003-05-02",
    "close": 6140.0,
    "open": 6100.0,
    "high": 6200.0,
    "low": 6010.0,
    "volume": 41121600.0,
    "rate": -1.92,
    "compare": -120,
    "rate_open": -2.56,
    "rate_high": -0.96,
    "rate_low": -3.99,
    "rate_volume": 14.47
  },
  {
    "index": 5335,
    "date": "2003-05-06",
    "close": 6260.0,
    "open": 6210.0,
    "high": 6320.0,
    "low": 6210.0,
    "volume": 35924050.0,
    "rate": -2.03,
    "compare": -130,
    "rate_open": -2.82,
    "rate_high": -1.1,
    "rate_low": -2.82,
    "rate_volume": -26.93
  },
  {
    "index": 5334,
    "date": "2003-05-07",
    "close": 6390.0,
    "open": 6340.0,
    "high": 6400.0,
    "low": 6200.0,
    "volume": 49163600.0,
    "rate": 0.79,
    "compare": 50,
    "rate_open": 0.0,
    "rate_high": 0.95,
    "rate_low": -2.21,
    "rate_volume": 114.94
  },
  {
    "index": 5333,
    "date": "2003-05-09",
    "close": 6340.0,
    "open": 6320.0,
    "high": 6370.0,
    "low": 6260.0,
    "volume": 22873250.0,
    "rate": -3.06,
    "compare": -200,
    "rate_open": -3.36,
    "rate_high": -2.6,
    "rate_low": -4.28,
    "rate_volume": -37.52
  },
  {
    "index": 5332,
    "date": "2003-05-12",
    "close": 6540.0,
    "open": 6500.0,
    "high": 6590.0,
    "low": 6460.0,
    "volume": 36610050.0,
    "rate": 3.48,
    "compare": 220,
    "rate_open": 2.85,
    "rate_high": 4.27,
    "rate_low": 2.22,
    "rate_volume": 24.55
  },
  {
    "index": 5331,
    "date": "2003-05-13",
    "close": 6320.0,
    "open": 6540.0,
    "high": 6540.0,
    "low": 6290.0,
    "volume": 29393150.0,
    "rate": 2.1,
    "compare": 130,
    "rate_open": 5.65,
    "rate_high": 5.65,
    "rate_low": 1.62,
    "rate_volume": 20.13
  },
  {
    "index": 5330,
    "date": "2003-05-14",
    "close": 6190.0,
    "open": 6260.0,
    "high": 6300.0,
    "low": 6170.0,
    "volume": 24466950.0,
    "rate": -1.75,
    "compare": -110,
    "rate_open": -0.63,
    "rate_high": 0.0,
    "rate_low": -2.06,
    "rate_volume": -14.18
  },
  {
    "index": 5329,
    "date": "2003-05-15",
    "close": 6300.0,
    "open": 6240.0,
    "high": 6340.0,
    "low": 6150.0,
    "volume": 28510150.0,
    "rate": 2.61,
    "compare": 160,
    "rate_open": 1.63,
    "rate_high": 3.26,
    "rate_low": 0.16,
    "rate_volume": -9.22
  },
  {
    "index": 5328,
    "date": "2003-05-16",
    "close": 6140.0,
    "open": 6260.0,
    "high": 6310.0,
    "low": 6140.0,
    "volume": 31405800.0,
    "rate": 1.99,
    "compare": 120,
    "rate_open": 3.99,
    "rate_high": 4.82,
    "rate_low": 1.99,
    "rate_volume": 1.01
  },
  {
    "index": 5327,
    "date": "2003-05-19",
    "close": 6020.0,
    "open": 6050.0,
    "high": 6090.0,
    "low": 5980.0,
    "volume": 31092850.0,
    "rate": -1.79,
    "compare": -110,
    "rate_open": -1.31,
    "rate_high": -0.65,
    "rate_low": -2.45,
    "rate_volume": 32.29
  },
  {
    "index": 5326,
    "date": "2003-05-20",
    "close": 6130.0,
    "open": 5920.0,
    "high": 6140.0,
    "low": 5910.0,
    "volume": 23503150.0,
    "rate": 0.82,
    "compare": 50,
    "rate_open": -2.63,
    "rate_high": 0.99,
    "rate_low": -2.8,
    "rate_volume": 14.77
  },
  {
    "index": 5325,
    "date": "2003-05-21",
    "close": 6080.0,
    "open": 6090.0,
    "high": 6170.0,
    "low": 6050.0,
    "volume": 20479200.0,
    "rate": 1.33,
    "compare": 80,
    "rate_open": 1.5,
    "rate_high": 2.83,
    "rate_low": 0.83,
    "rate_volume": -16.92
  },
  {
    "index": 5324,
    "date": "2003-05-22",
    "close": 6000.0,
    "open": 6030.0,
    "high": 6170.0,
    "low": 5970.0,
    "volume": 24651250.0,
    "rate": -3.85,
    "compare": -240,
    "rate_open": -3.37,
    "rate_high": -1.12,
    "rate_low": -4.33,
    "rate_volume": 14.95
  },
  {
    "index": 5323,
    "date": "2003-05-23",
    "close": 6240.0,
    "open": 6080.0,
    "high": 6250.0,
    "low": 6070.0,
    "volume": 21445800.0,
    "rate": -1.58,
    "compare": -100,
    "rate_open": -4.1,
    "rate_high": -1.42,
    "rate_low": -4.26,
    "rate_volume": 1.05
  },
  {
    "index": 5322,
    "date": "2003-05-26",
    "close": 6340.0,
    "open": 6240.0,
    "high": 6370.0,
    "low": 6170.0,
    "volume": 21222400.0,
    "rate": 0.96,
    "compare": 60,
    "rate_open": -0.64,
    "rate_high": 1.43,
    "rate_low": -1.75,
    "rate_volume": 65.23
  },
  {
    "index": 5321,
    "date": "2003-05-27",
    "close": 6280.0,
    "open": 6300.0,
    "high": 6360.0,
    "low": 6230.0,
    "volume": 12843900.0,
    "rate": -2.18,
    "compare": -140,
    "rate_open": -1.87,
    "rate_high": -0.93,
    "rate_low": -2.96,
    "rate_volume": -62.81
  },
  {
    "index": 5320,
    "date": "2003-05-28",
    "close": 6420.0,
    "open": 6480.0,
    "high": 6510.0,
    "low": 6370.0,
    "volume": 34538400.0,
    "rate": -1.08,
    "compare": -70,
    "rate_open": -0.15,
    "rate_high": 0.31,
    "rate_low": -1.85,
    "rate_volume": 1.19
  },
  {
    "index": 5319,
    "date": "2003-05-29",
    "close": 6490.0,
    "open": 6420.0,
    "high": 6540.0,
    "low": 6360.0,
    "volume": 34131950.0,
    "rate": 0.15,
    "compare": 10,
    "rate_open": -0.93,
    "rate_high": 0.93,
    "rate_low": -1.85,
    "rate_volume": 47.15
  },
  {
    "index": 5318,
    "date": "2003-05-30",
    "close": 6480.0,
    "open": 6490.0,
    "high": 6510.0,
    "low": 6400.0,
    "volume": 23195600.0,
    "rate": -2.99,
    "compare": -200,
    "rate_open": -2.84,
    "rate_high": -2.54,
    "rate_low": -4.19,
    "rate_volume": -30.17
  },
  {
    "index": 5317,
    "date": "2003-06-02",
    "close": 6680.0,
    "open": 6580.0,
    "high": 6700.0,
    "low": 6580.0,
    "volume": 33215000.0,
    "rate": 3.25,
    "compare": 210,
    "rate_open": 1.7,
    "rate_high": 3.55,
    "rate_low": 1.7,
    "rate_volume": 24.04
  },
  {
    "index": 5316,
    "date": "2003-06-03",
    "close": 6470.0,
    "open": 6550.0,
    "high": 6600.0,
    "low": 6470.0,
    "volume": 26777750.0,
    "rate": -1.67,
    "compare": -110,
    "rate_open": -0.46,
    "rate_high": 0.3,
    "rate_low": -1.67,
    "rate_volume": 31.06
  },
  {
    "index": 5315,
    "date": "2003-06-04",
    "close": 6580.0,
    "open": 6520.0,
    "high": 6580.0,
    "low": 6430.0,
    "volume": 20431900.0,
    "rate": -1.35,
    "compare": -90,
    "rate_open": -2.25,
    "rate_high": -1.35,
    "rate_low": -3.6,
    "rate_volume": -25.3
  },
  {
    "index": 5314,
    "date": "2003-06-05",
    "close": 6670.0,
    "open": 6660.0,
    "high": 6730.0,
    "low": 6620.0,
    "volume": 27351250.0,
    "rate": -3.05,
    "compare": -210,
    "rate_open": -3.2,
    "rate_high": -2.18,
    "rate_low": -3.78,
    "rate_volume": -29.71
  },
  {
    "index": 5313,
    "date": "2003-06-09",
    "close": 6880.0,
    "open": 6730.0,
    "high": 6890.0,
    "low": 6690.0,
    "volume": 38909500.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.18,
    "rate_high": 0.15,
    "rate_low": -2.76,
    "rate_volume": 88.14
  },
  {
    "index": 5312,
    "date": "2003-06-10",
    "close": 6880.0,
    "open": 6800.0,
    "high": 6940.0,
    "low": 6780.0,
    "volume": 20680600.0,
    "rate": -0.29,
    "compare": -20,
    "rate_open": -1.45,
    "rate_high": 0.58,
    "rate_low": -1.74,
    "rate_volume": -24.86
  },
  {
    "index": 5311,
    "date": "2003-06-11",
    "close": 6900.0,
    "open": 6960.0,
    "high": 7050.0,
    "low": 6880.0,
    "volume": 27522950.0,
    "rate": -1.43,
    "compare": -100,
    "rate_open": -0.57,
    "rate_high": 0.71,
    "rate_low": -1.71,
    "rate_volume": -39.37
  },
  {
    "index": 5310,
    "date": "2003-06-12",
    "close": 7000.0,
    "open": 7000.0,
    "high": 7040.0,
    "low": 6950.0,
    "volume": 45396750.0,
    "rate": -0.14,
    "compare": -10,
    "rate_open": -0.14,
    "rate_high": 0.43,
    "rate_low": -0.86,
    "rate_volume": 52.25
  },
  {
    "index": 5309,
    "date": "2003-06-13",
    "close": 7010.0,
    "open": 7080.0,
    "high": 7120.0,
    "low": 6970.0,
    "volume": 29816300.0,
    "rate": 2.79,
    "compare": 190,
    "rate_open": 3.81,
    "rate_high": 4.4,
    "rate_low": 2.2,
    "rate_volume": 56.43
  },
  {
    "index": 5308,
    "date": "2003-06-16",
    "close": 6820.0,
    "open": 6900.0,
    "high": 6960.0,
    "low": 6820.0,
    "volume": 19060050.0,
    "rate": -4.48,
    "compare": -320,
    "rate_open": -3.36,
    "rate_high": -2.52,
    "rate_low": -4.48,
    "rate_volume": -54.75
  },
  {
    "index": 5307,
    "date": "2003-06-17",
    "close": 7140.0,
    "open": 7060.0,
    "high": 7150.0,
    "low": 6990.0,
    "volume": 42124350.0,
    "rate": 0.85,
    "compare": 60,
    "rate_open": -0.28,
    "rate_high": 0.99,
    "rate_low": -1.27,
    "rate_volume": 125.82
  },
  {
    "index": 5306,
    "date": "2003-06-18",
    "close": 7080.0,
    "open": 7030.0,
    "high": 7180.0,
    "low": 7030.0,
    "volume": 18654350.0,
    "rate": -4.32,
    "compare": -320,
    "rate_open": -5.0,
    "rate_high": -2.97,
    "rate_low": -5.0,
    "rate_volume": -61.28
  },
  {
    "index": 5305,
    "date": "2003-06-19",
    "close": 7400.0,
    "open": 7200.0,
    "high": 7500.0,
    "low": 7140.0,
    "volume": 48173900.0,
    "rate": 1.65,
    "compare": 120,
    "rate_open": -1.1,
    "rate_high": 3.02,
    "rate_low": -1.92,
    "rate_volume": 106.05
  },
  {
    "index": 5304,
    "date": "2003-06-20",
    "close": 7280.0,
    "open": 7300.0,
    "high": 7400.0,
    "low": 7280.0,
    "volume": 23379600.0,
    "rate": 1.96,
    "compare": 140,
    "rate_open": 2.24,
    "rate_high": 3.64,
    "rate_low": 1.96,
    "rate_volume": 13.66
  },
  {
    "index": 5303,
    "date": "2003-06-23",
    "close": 7140.0,
    "open": 7280.0,
    "high": 7300.0,
    "low": 7120.0,
    "volume": 20569100.0,
    "rate": 1.56,
    "compare": 110,
    "rate_open": 3.56,
    "rate_high": 3.84,
    "rate_low": 1.28,
    "rate_volume": -10.12
  },
  {
    "index": 5302,
    "date": "2003-06-24",
    "close": 7030.0,
    "open": 7000.0,
    "high": 7050.0,
    "low": 6980.0,
    "volume": 22886250.0,
    "rate": -2.23,
    "compare": -160,
    "rate_open": -2.64,
    "rate_high": -1.95,
    "rate_low": -2.92,
    "rate_volume": 32.4
  },
  {
    "index": 5301,
    "date": "2003-06-25",
    "close": 7190.0,
    "open": 7050.0,
    "high": 7210.0,
    "low": 7020.0,
    "volume": 17286050.0,
    "rate": -1.37,
    "compare": -100,
    "rate_open": -3.29,
    "rate_high": -1.1,
    "rate_low": -3.7,
    "rate_volume": 0.11
  },
  {
    "index": 5300,
    "date": "2003-06-26",
    "close": 7290.0,
    "open": 7050.0,
    "high": 7350.0,
    "low": 7050.0,
    "volume": 17267250.0,
    "rate": 0.97,
    "compare": 70,
    "rate_open": -2.35,
    "rate_high": 1.8,
    "rate_low": -2.35,
    "rate_volume": -24.18
  },
  {
    "index": 5299,
    "date": "2003-06-27",
    "close": 7220.0,
    "open": 7340.0,
    "high": 7410.0,
    "low": 7220.0,
    "volume": 22774700.0,
    "rate": 1.69,
    "compare": 120,
    "rate_open": 3.38,
    "rate_high": 4.37,
    "rate_low": 1.69,
    "rate_volume": 45.91
  },
  {
    "index": 5298,
    "date": "2003-06-30",
    "close": 7100.0,
    "open": 7160.0,
    "high": 7210.0,
    "low": 7070.0,
    "volume": 15608300.0,
    "rate": -1.93,
    "compare": -140,
    "rate_open": -1.1,
    "rate_high": -0.41,
    "rate_low": -2.35,
    "rate_volume": 20.03
  },
  {
    "index": 5297,
    "date": "2003-07-01",
    "close": 7240.0,
    "open": 7100.0,
    "high": 7250.0,
    "low": 7040.0,
    "volume": 13003500.0,
    "rate": -2.43,
    "compare": -180,
    "rate_open": -4.31,
    "rate_high": -2.29,
    "rate_low": -5.12,
    "rate_volume": -49.97
  },
  {
    "index": 5296,
    "date": "2003-07-02",
    "close": 7420.0,
    "open": 7390.0,
    "high": 7420.0,
    "low": 7310.0,
    "volume": 25992200.0,
    "rate": -2.88,
    "compare": -220,
    "rate_open": -3.27,
    "rate_high": -2.88,
    "rate_low": -4.32,
    "rate_volume": -55.75
  },
  {
    "index": 5295,
    "date": "2003-07-03",
    "close": 7640.0,
    "open": 7640.0,
    "high": 7820.0,
    "low": 7580.0,
    "volume": 58735000.0,
    "rate": -0.52,
    "compare": -40,
    "rate_open": -0.52,
    "rate_high": 1.82,
    "rate_low": -1.3,
    "rate_volume": 367.45
  },
  {
    "index": 5294,
    "date": "2003-07-04",
    "close": 7680.0,
    "open": 7630.0,
    "high": 7710.0,
    "low": 7580.0,
    "volume": 12565050.0,
    "rate": -0.52,
    "compare": -40,
    "rate_open": -1.17,
    "rate_high": -0.13,
    "rate_low": -1.81,
    "rate_volume": -15.11
  },
  {
    "index": 5293,
    "date": "2003-07-07",
    "close": 7720.0,
    "open": 7740.0,
    "high": 7750.0,
    "low": 7670.0,
    "volume": 14801850.0,
    "rate": -3.14,
    "compare": -250,
    "rate_open": -2.89,
    "rate_high": -2.76,
    "rate_low": -3.76,
    "rate_volume": -76.22
  },
  {
    "index": 5292,
    "date": "2003-07-08",
    "close": 7970.0,
    "open": 7990.0,
    "high": 8000.0,
    "low": 7910.0,
    "volume": 62233400.0,
    "rate": 0.5,
    "compare": 40,
    "rate_open": 0.76,
    "rate_high": 0.88,
    "rate_low": -0.25,
    "rate_volume": 229.81
  },
  {
    "index": 5291,
    "date": "2003-07-09",
    "close": 7930.0,
    "open": 7980.0,
    "high": 7990.0,
    "low": 7890.0,
    "volume": 18869500.0,
    "rate": 1.15,
    "compare": 90,
    "rate_open": 1.79,
    "rate_high": 1.91,
    "rate_low": 0.64,
    "rate_volume": -26.52
  },
  {
    "index": 5290,
    "date": "2003-07-10",
    "close": 7840.0,
    "open": 7880.0,
    "high": 7960.0,
    "low": 7840.0,
    "volume": 25678500.0,
    "rate": -0.51,
    "compare": -40,
    "rate_open": 0.0,
    "rate_high": 1.02,
    "rate_low": -0.51,
    "rate_volume": 14.31
  },
  {
    "index": 5289,
    "date": "2003-07-11",
    "close": 7880.0,
    "open": 7760.0,
    "high": 7880.0,
    "low": 7700.0,
    "volume": 22464100.0,
    "rate": -3.79,
    "compare": -310,
    "rate_open": -5.25,
    "rate_high": -3.79,
    "rate_low": -5.98,
    "rate_volume": -51.91
  },
  {
    "index": 5288,
    "date": "2003-07-14",
    "close": 8190.0,
    "open": 7900.0,
    "high": 8210.0,
    "low": 7890.0,
    "volume": 46711350.0,
    "rate": 0.37,
    "compare": 30,
    "rate_open": -3.19,
    "rate_high": 0.61,
    "rate_low": -3.31,
    "rate_volume": 32.67
  },
  {
    "index": 5287,
    "date": "2003-07-15",
    "close": 8160.0,
    "open": 8220.0,
    "high": 8230.0,
    "low": 8080.0,
    "volume": 35207650.0,
    "rate": -2.39,
    "compare": -200,
    "rate_open": -1.67,
    "rate_high": -1.56,
    "rate_low": -3.35,
    "rate_volume": -15.4
  },
  {
    "index": 5286,
    "date": "2003-07-16",
    "close": 8360.0,
    "open": 8300.0,
    "high": 8410.0,
    "low": 8180.0,
    "volume": 41618700.0,
    "rate": 3.47,
    "compare": 280,
    "rate_open": 2.72,
    "rate_high": 4.08,
    "rate_low": 1.24,
    "rate_volume": -9.49
  },
  {
    "index": 5285,
    "date": "2003-07-18",
    "close": 8080.0,
    "open": 7950.0,
    "high": 8160.0,
    "low": 7950.0,
    "volume": 45980350.0,
    "rate": -0.74,
    "compare": -60,
    "rate_open": -2.33,
    "rate_high": 0.25,
    "rate_low": -2.33,
    "rate_volume": 95.77
  },
  {
    "index": 5284,
    "date": "2003-07-21",
    "close": 8140.0,
    "open": 8040.0,
    "high": 8210.0,
    "low": 8040.0,
    "volume": 23486700.0,
    "rate": -1.21,
    "compare": -100,
    "rate_open": -2.43,
    "rate_high": -0.36,
    "rate_low": -2.43,
    "rate_volume": 10.31
  },
  {
    "index": 5283,
    "date": "2003-07-22",
    "close": 8240.0,
    "open": 8100.0,
    "high": 8240.0,
    "low": 8090.0,
    "volume": 21291100.0,
    "rate": 2.11,
    "compare": 170,
    "rate_open": 0.37,
    "rate_high": 2.11,
    "rate_low": 0.25,
    "rate_volume": -11.38
  },
  {
    "index": 5282,
    "date": "2003-07-23",
    "close": 8070.0,
    "open": 8300.0,
    "high": 8340.0,
    "low": 8040.0,
    "volume": 24025800.0,
    "rate": -0.74,
    "compare": -60,
    "rate_open": 2.09,
    "rate_high": 2.58,
    "rate_low": -1.11,
    "rate_volume": -6.88
  },
  {
    "index": 5281,
    "date": "2003-07-24",
    "close": 8130.0,
    "open": 8010.0,
    "high": 8180.0,
    "low": 7980.0,
    "volume": 25799650.0,
    "rate": -0.37,
    "compare": -30,
    "rate_open": -1.84,
    "rate_high": 0.25,
    "rate_low": -2.21,
    "rate_volume": 71.46
  },
  {
    "index": 5280,
    "date": "2003-07-25",
    "close": 8160.0,
    "open": 8080.0,
    "high": 8160.0,
    "low": 7980.0,
    "volume": 15046700.0,
    "rate": -2.39,
    "compare": -200,
    "rate_open": -3.35,
    "rate_high": -2.39,
    "rate_low": -4.55,
    "rate_volume": -25.54
  },
  {
    "index": 5279,
    "date": "2003-07-28",
    "close": 8360.0,
    "open": 8300.0,
    "high": 8390.0,
    "low": 8250.0,
    "volume": 20208600.0,
    "rate": -1.3,
    "compare": -110,
    "rate_open": -2.01,
    "rate_high": -0.94,
    "rate_low": -2.6,
    "rate_volume": -8.47
  },
  {
    "index": 5278,
    "date": "2003-07-29",
    "close": 8470.0,
    "open": 8400.0,
    "high": 8480.0,
    "low": 8360.0,
    "volume": 22077800.0,
    "rate": 0.47,
    "compare": 40,
    "rate_open": -0.36,
    "rate_high": 0.59,
    "rate_low": -0.83,
    "rate_volume": 36.24
  },
  {
    "index": 5277,
    "date": "2003-07-30",
    "close": 8430.0,
    "open": 8400.0,
    "high": 8470.0,
    "low": 8400.0,
    "volume": 16204800.0,
    "rate": 1.32,
    "compare": 110,
    "rate_open": 0.96,
    "rate_high": 1.8,
    "rate_low": 0.96,
    "rate_volume": -21.41
  },
  {
    "index": 5276,
    "date": "2003-07-31",
    "close": 8320.0,
    "open": 8400.0,
    "high": 8490.0,
    "low": 8270.0,
    "volume": 20619850.0,
    "rate": -2.35,
    "compare": -200,
    "rate_open": -1.41,
    "rate_high": -0.35,
    "rate_low": -2.93,
    "rate_volume": -17.9
  },
  {
    "index": 5275,
    "date": "2003-08-01",
    "close": 8520.0,
    "open": 8360.0,
    "high": 8540.0,
    "low": 8360.0,
    "volume": 25116050.0,
    "rate": 1.07,
    "compare": 90,
    "rate_open": -0.83,
    "rate_high": 1.3,
    "rate_low": -0.83,
    "rate_volume": 145.34
  },
  {
    "index": 5274,
    "date": "2003-08-04",
    "close": 8430.0,
    "open": 8400.0,
    "high": 8520.0,
    "low": 8400.0,
    "volume": 10237050.0,
    "rate": -1.52,
    "compare": -130,
    "rate_open": -1.87,
    "rate_high": -0.47,
    "rate_low": -1.87,
    "rate_volume": -34.4
  },
  {
    "index": 5273,
    "date": "2003-08-05",
    "close": 8560.0,
    "open": 8450.0,
    "high": 8590.0,
    "low": 8450.0,
    "volume": 15606150.0,
    "rate": 3.63,
    "compare": 300,
    "rate_open": 2.3,
    "rate_high": 4.0,
    "rate_low": 2.3,
    "rate_volume": -36.66
  },
  {
    "index": 5272,
    "date": "2003-08-06",
    "close": 8260.0,
    "open": 8400.0,
    "high": 8420.0,
    "low": 8220.0,
    "volume": 24638800.0,
    "rate": 0.73,
    "compare": 60,
    "rate_open": 2.44,
    "rate_high": 2.68,
    "rate_low": 0.24,
    "rate_volume": 57.25
  },
  {
    "index": 5271,
    "date": "2003-08-07",
    "close": 8200.0,
    "open": 8240.0,
    "high": 8250.0,
    "low": 8090.0,
    "volume": 15668950.0,
    "rate": 0.99,
    "compare": 80,
    "rate_open": 1.48,
    "rate_high": 1.6,
    "rate_low": -0.37,
    "rate_volume": 41.22
  },
  {
    "index": 5270,
    "date": "2003-08-08",
    "close": 8120.0,
    "open": 8200.0,
    "high": 8240.0,
    "low": 8090.0,
    "volume": 11095400.0,
    "rate": -0.49,
    "compare": -40,
    "rate_open": 0.49,
    "rate_high": 0.98,
    "rate_low": -0.86,
    "rate_volume": -34.89
  },
  {
    "index": 5269,
    "date": "2003-08-11",
    "close": 8160.0,
    "open": 7940.0,
    "high": 8160.0,
    "low": 7930.0,
    "volume": 17040850.0,
    "rate": 2.0,
    "compare": 160,
    "rate_open": -0.75,
    "rate_high": 2.0,
    "rate_low": -0.88,
    "rate_volume": -12.57
  },
  {
    "index": 5268,
    "date": "2003-08-12",
    "close": 8000.0,
    "open": 8200.0,
    "high": 8200.0,
    "low": 7950.0,
    "volume": 19491050.0,
    "rate": -3.03,
    "compare": -250,
    "rate_open": -0.61,
    "rate_high": -0.61,
    "rate_low": -3.64,
    "rate_volume": 40.91
  },
  {
    "index": 5267,
    "date": "2003-08-13",
    "close": 8250.0,
    "open": 8120.0,
    "high": 8260.0,
    "low": 8080.0,
    "volume": 13832300.0,
    "rate": -2.94,
    "compare": -250,
    "rate_open": -4.47,
    "rate_high": -2.82,
    "rate_low": -4.94,
    "rate_volume": -41.59
  },
  {
    "index": 5266,
    "date": "2003-08-14",
    "close": 8500.0,
    "open": 8370.0,
    "high": 8500.0,
    "low": 8270.0,
    "volume": 23682300.0,
    "rate": 1.43,
    "compare": 120,
    "rate_open": -0.12,
    "rate_high": 1.43,
    "rate_low": -1.31,
    "rate_volume": 18.83
  },
  {
    "index": 5265,
    "date": "2003-08-18",
    "close": 8380.0,
    "open": 8550.0,
    "high": 8580.0,
    "low": 8350.0,
    "volume": 19928850.0,
    "rate": -2.56,
    "compare": -220,
    "rate_open": -0.58,
    "rate_high": -0.23,
    "rate_low": -2.91,
    "rate_volume": -16.89
  },
  {
    "index": 5264,
    "date": "2003-08-19",
    "close": 8600.0,
    "open": 8650.0,
    "high": 8700.0,
    "low": 8600.0,
    "volume": 23979950.0,
    "rate": -1.15,
    "compare": -100,
    "rate_open": -0.57,
    "rate_high": 0.0,
    "rate_low": -1.15,
    "rate_volume": -2.77
  },
  {
    "index": 5263,
    "date": "2003-08-20",
    "close": 8700.0,
    "open": 8620.0,
    "high": 8790.0,
    "low": 8560.0,
    "volume": 24663300.0,
    "rate": -1.47,
    "compare": -130,
    "rate_open": -2.38,
    "rate_high": -0.45,
    "rate_low": -3.06,
    "rate_volume": 6.52
  },
  {
    "index": 5262,
    "date": "2003-08-21",
    "close": 8830.0,
    "open": 8680.0,
    "high": 8840.0,
    "low": 8680.0,
    "volume": 23152750.0,
    "rate": -1.01,
    "compare": -90,
    "rate_open": -2.69,
    "rate_high": -0.9,
    "rate_low": -2.69,
    "rate_volume": -8.31
  },
  {
    "index": 5261,
    "date": "2003-08-22",
    "close": 8920.0,
    "open": 8860.0,
    "high": 8980.0,
    "low": 8830.0,
    "volume": 25249950.0,
    "rate": 0.68,
    "compare": 60,
    "rate_open": 0.0,
    "rate_high": 1.35,
    "rate_low": -0.34,
    "rate_volume": 55.6
  },
  {
    "index": 5260,
    "date": "2003-08-25",
    "close": 8860.0,
    "open": 8880.0,
    "high": 8950.0,
    "low": 8820.0,
    "volume": 16227850.0,
    "rate": -0.56,
    "compare": -50,
    "rate_open": -0.34,
    "rate_high": 0.45,
    "rate_low": -1.01,
    "rate_volume": -25.21
  },
  {
    "index": 5259,
    "date": "2003-08-26",
    "close": 8910.0,
    "open": 8780.0,
    "high": 8940.0,
    "low": 8730.0,
    "volume": 21697700.0,
    "rate": 0.56,
    "compare": 50,
    "rate_open": -0.9,
    "rate_high": 0.9,
    "rate_low": -1.47,
    "rate_volume": 5.6
  },
  {
    "index": 5258,
    "date": "2003-08-27",
    "close": 8860.0,
    "open": 8940.0,
    "high": 8950.0,
    "low": 8840.0,
    "volume": 20547450.0,
    "rate": 1.14,
    "compare": 100,
    "rate_open": 2.05,
    "rate_high": 2.17,
    "rate_low": 0.91,
    "rate_volume": -27.5
  },
  {
    "index": 5257,
    "date": "2003-08-28",
    "close": 8760.0,
    "open": 9000.0,
    "high": 9000.0,
    "low": 8730.0,
    "volume": 28339950.0,
    "rate": 0.69,
    "compare": 60,
    "rate_open": 3.45,
    "rate_high": 3.45,
    "rate_low": 0.34,
    "rate_volume": 6.57
  },
  {
    "index": 5256,
    "date": "2003-08-29",
    "close": 8700.0,
    "open": 8820.0,
    "high": 8840.0,
    "low": 8580.0,
    "volume": 26593550.0,
    "rate": -0.46,
    "compare": -40,
    "rate_open": 0.92,
    "rate_high": 1.14,
    "rate_low": -1.83,
    "rate_volume": 60.76
  },
  {
    "index": 5255,
    "date": "2003-09-01",
    "close": 8740.0,
    "open": 8740.0,
    "high": 8810.0,
    "low": 8650.0,
    "volume": 16542750.0,
    "rate": 1.51,
    "compare": 130,
    "rate_open": 1.51,
    "rate_high": 2.32,
    "rate_low": 0.46,
    "rate_volume": 1.56
  },
  {
    "index": 5254,
    "date": "2003-09-02",
    "close": 8610.0,
    "open": 8800.0,
    "high": 8820.0,
    "low": 8590.0,
    "volume": 16288250.0,
    "rate": -0.46,
    "compare": -40,
    "rate_open": 1.73,
    "rate_high": 1.97,
    "rate_low": -0.69,
    "rate_volume": -24.24
  },
  {
    "index": 5253,
    "date": "2003-09-03",
    "close": 8650.0,
    "open": 8640.0,
    "high": 8710.0,
    "low": 8580.0,
    "volume": 21499900.0,
    "rate": -0.8,
    "compare": -70,
    "rate_open": -0.92,
    "rate_high": -0.11,
    "rate_low": -1.61,
    "rate_volume": 50.14
  },
  {
    "index": 5252,
    "date": "2003-09-04",
    "close": 8720.0,
    "open": 8640.0,
    "high": 8770.0,
    "low": 8620.0,
    "volume": 14320000.0,
    "rate": -1.58,
    "compare": -140,
    "rate_open": -2.48,
    "rate_high": -1.02,
    "rate_low": -2.71,
    "rate_volume": -19.46
  },
  {
    "index": 5251,
    "date": "2003-09-05",
    "close": 8860.0,
    "open": 8840.0,
    "high": 8930.0,
    "low": 8800.0,
    "volume": 17780200.0,
    "rate": -1.88,
    "compare": -170,
    "rate_open": -2.1,
    "rate_high": -1.11,
    "rate_low": -2.55,
    "rate_volume": -2.66
  },
  {
    "index": 5250,
    "date": "2003-09-08",
    "close": 9030.0,
    "open": 8870.0,
    "high": 9030.0,
    "low": 8820.0,
    "volume": 18265200.0,
    "rate": -2.27,
    "compare": -210,
    "rate_open": -4.0,
    "rate_high": -2.27,
    "rate_low": -4.55,
    "rate_volume": -59.33
  },
  {
    "index": 5249,
    "date": "2003-09-09",
    "close": 9240.0,
    "open": 9160.0,
    "high": 9400.0,
    "low": 9140.0,
    "volume": 44906550.0,
    "rate": 5.6,
    "compare": 490,
    "rate_open": 4.69,
    "rate_high": 7.43,
    "rate_low": 4.46,
    "rate_volume": 29.18
  },
  {
    "index": 5248,
    "date": "2003-09-15",
    "close": 8750.0,
    "open": 9100.0,
    "high": 9140.0,
    "low": 8740.0,
    "volume": 34763450.0,
    "rate": -1.57,
    "compare": -140,
    "rate_open": 2.36,
    "rate_high": 2.81,
    "rate_low": -1.69,
    "rate_volume": 51.5
  },
  {
    "index": 5247,
    "date": "2003-09-16",
    "close": 8890.0,
    "open": 8700.0,
    "high": 8900.0,
    "low": 8680.0,
    "volume": 22946750.0,
    "rate": -1.11,
    "compare": -100,
    "rate_open": -3.23,
    "rate_high": -1.0,
    "rate_low": -3.45,
    "rate_volume": -18.71
  },
  {
    "index": 5246,
    "date": "2003-09-17",
    "close": 8990.0,
    "open": 9000.0,
    "high": 9070.0,
    "low": 8930.0,
    "volume": 28227650.0,
    "rate": 1.24,
    "compare": 110,
    "rate_open": 1.35,
    "rate_high": 2.14,
    "rate_low": 0.56,
    "rate_volume": 22.42
  },
  {
    "index": 5245,
    "date": "2003-09-18",
    "close": 8880.0,
    "open": 9020.0,
    "high": 9030.0,
    "low": 8810.0,
    "volume": 23057350.0,
    "rate": 3.26,
    "compare": 280,
    "rate_open": 4.88,
    "rate_high": 5.0,
    "rate_low": 2.44,
    "rate_volume": -32.86
  },
  {
    "index": 5244,
    "date": "2003-09-19",
    "close": 8600.0,
    "open": 8990.0,
    "high": 9000.0,
    "low": 8530.0,
    "volume": 34341150.0,
    "rate": 6.7,
    "compare": 540,
    "rate_open": 11.54,
    "rate_high": 11.66,
    "rate_low": 5.83,
    "rate_volume": -20.03
  },
  {
    "index": 5243,
    "date": "2003-09-22",
    "close": 8060.0,
    "open": 8450.0,
    "high": 8480.0,
    "low": 7990.0,
    "volume": 42942800.0,
    "rate": 1.38,
    "compare": 110,
    "rate_open": 6.29,
    "rate_high": 6.67,
    "rate_low": 0.5,
    "rate_volume": -26.97
  },
  {
    "index": 5242,
    "date": "2003-09-23",
    "close": 7950.0,
    "open": 8000.0,
    "high": 8050.0,
    "low": 7780.0,
    "volume": 58805400.0,
    "rate": -1.85,
    "compare": -150,
    "rate_open": -1.23,
    "rate_high": -0.62,
    "rate_low": -3.95,
    "rate_volume": 21.65
  },
  {
    "index": 5241,
    "date": "2003-09-24",
    "close": 8100.0,
    "open": 8080.0,
    "high": 8150.0,
    "low": 7980.0,
    "volume": 48340300.0,
    "rate": 1.0,
    "compare": 80,
    "rate_open": 0.75,
    "rate_high": 1.62,
    "rate_low": -0.5,
    "rate_volume": 8.22
  },
  {
    "index": 5240,
    "date": "2003-09-25",
    "close": 8020.0,
    "open": 7820.0,
    "high": 8030.0,
    "low": 7780.0,
    "volume": 44667800.0,
    "rate": 3.35,
    "compare": 260,
    "rate_open": 0.77,
    "rate_high": 3.48,
    "rate_low": 0.26,
    "rate_volume": 20.07
  },
  {
    "index": 5239,
    "date": "2003-09-26",
    "close": 7760.0,
    "open": 7920.0,
    "high": 8010.0,
    "low": 7760.0,
    "volume": 37202100.0,
    "rate": 0.39,
    "compare": 30,
    "rate_open": 2.46,
    "rate_high": 3.62,
    "rate_low": 0.39,
    "rate_volume": -1.61
  },
  {
    "index": 5238,
    "date": "2003-09-29",
    "close": 7730.0,
    "open": 7750.0,
    "high": 7810.0,
    "low": 7560.0,
    "volume": 37811750.0,
    "rate": -1.4,
    "compare": -110,
    "rate_open": -1.15,
    "rate_high": -0.38,
    "rate_low": -3.57,
    "rate_volume": -10.17
  },
  {
    "index": 5237,
    "date": "2003-09-30",
    "close": 7840.0,
    "open": 7820.0,
    "high": 8000.0,
    "low": 7820.0,
    "volume": 42093400.0,
    "rate": -2.0,
    "compare": -160,
    "rate_open": -2.25,
    "rate_high": 0.0,
    "rate_low": -2.25,
    "rate_volume": 6.21
  },
  {
    "index": 5236,
    "date": "2003-10-01",
    "close": 8000.0,
    "open": 7760.0,
    "high": 8030.0,
    "low": 7740.0,
    "volume": 39632800.0,
    "rate": -2.08,
    "compare": -170,
    "rate_open": -5.02,
    "rate_high": -1.71,
    "rate_low": -5.26,
    "rate_volume": -3.95
  },
  {
    "index": 5235,
    "date": "2003-10-02",
    "close": 8170.0,
    "open": 8230.0,
    "high": 8230.0,
    "low": 8100.0,
    "volume": 41261000.0,
    "rate": -2.97,
    "compare": -250,
    "rate_open": -2.26,
    "rate_high": -2.26,
    "rate_low": -3.8,
    "rate_volume": -7.13
  },
  {
    "index": 5234,
    "date": "2003-10-06",
    "close": 8420.0,
    "open": 8350.0,
    "high": 8510.0,
    "low": 8330.0,
    "volume": 44428000.0,
    "rate": -1.17,
    "compare": -100,
    "rate_open": -2.0,
    "rate_high": -0.12,
    "rate_low": -2.23,
    "rate_volume": 76.88
  },
  {
    "index": 5233,
    "date": "2003-10-07",
    "close": 8520.0,
    "open": 8540.0,
    "high": 8570.0,
    "low": 8430.0,
    "volume": 25117650.0,
    "rate": 0.47,
    "compare": 40,
    "rate_open": 0.71,
    "rate_high": 1.06,
    "rate_low": -0.59,
    "rate_volume": -22.84
  },
  {
    "index": 5232,
    "date": "2003-10-08",
    "close": 8480.0,
    "open": 8600.0,
    "high": 8600.0,
    "low": 8420.0,
    "volume": 32553400.0,
    "rate": -1.05,
    "compare": -90,
    "rate_open": 0.35,
    "rate_high": 0.35,
    "rate_low": -1.75,
    "rate_volume": -19.64
  },
  {
    "index": 5231,
    "date": "2003-10-09",
    "close": 8570.0,
    "open": 8480.0,
    "high": 8620.0,
    "low": 8450.0,
    "volume": 40509500.0,
    "rate": -3.71,
    "compare": -330,
    "rate_open": -4.72,
    "rate_high": -3.15,
    "rate_low": -5.06,
    "rate_volume": -2.24
  },
  {
    "index": 5230,
    "date": "2003-10-10",
    "close": 8900.0,
    "open": 8620.0,
    "high": 8960.0,
    "low": 8560.0,
    "volume": 41436500.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -3.15,
    "rate_high": 0.67,
    "rate_low": -3.82,
    "rate_volume": 50.89
  },
  {
    "index": 5229,
    "date": "2003-10-13",
    "close": 8900.0,
    "open": 8780.0,
    "high": 8950.0,
    "low": 8720.0,
    "volume": 27461250.0,
    "rate": -1.77,
    "compare": -160,
    "rate_open": -3.09,
    "rate_high": -1.21,
    "rate_low": -3.75,
    "rate_volume": -20.12
  },
  {
    "index": 5228,
    "date": "2003-10-14",
    "close": 9060.0,
    "open": 8990.0,
    "high": 9120.0,
    "low": 8980.0,
    "volume": 34377600.0,
    "rate": 0.44,
    "compare": 40,
    "rate_open": -0.33,
    "rate_high": 1.11,
    "rate_low": -0.44,
    "rate_volume": 31.9
  },
  {
    "index": 5227,
    "date": "2003-10-15",
    "close": 9020.0,
    "open": 9120.0,
    "high": 9150.0,
    "low": 8940.0,
    "volume": 26062800.0,
    "rate": -1.85,
    "compare": -170,
    "rate_open": -0.76,
    "rate_high": -0.44,
    "rate_low": -2.72,
    "rate_volume": -29.66
  },
  {
    "index": 5226,
    "date": "2003-10-16",
    "close": 9190.0,
    "open": 9000.0,
    "high": 9190.0,
    "low": 8920.0,
    "volume": 37051800.0,
    "rate": 1.66,
    "compare": 150,
    "rate_open": -0.44,
    "rate_high": 1.66,
    "rate_low": -1.33,
    "rate_volume": 0.7
  },
  {
    "index": 5225,
    "date": "2003-10-17",
    "close": 9040.0,
    "open": 9180.0,
    "high": 9320.0,
    "low": 8990.0,
    "volume": 36794800.0,
    "rate": -1.31,
    "compare": -120,
    "rate_open": 0.22,
    "rate_high": 1.75,
    "rate_low": -1.86,
    "rate_volume": 30.5
  },
  {
    "index": 5224,
    "date": "2003-10-20",
    "close": 9160.0,
    "open": 8970.0,
    "high": 9200.0,
    "low": 8970.0,
    "volume": 28194600.0,
    "rate": -0.87,
    "compare": -80,
    "rate_open": -2.92,
    "rate_high": -0.43,
    "rate_low": -2.92,
    "rate_volume": -18.02
  },
  {
    "index": 5223,
    "date": "2003-10-21",
    "close": 9240.0,
    "open": 9240.0,
    "high": 9370.0,
    "low": 9140.0,
    "volume": 34393950.0,
    "rate": -1.7,
    "compare": -160,
    "rate_open": -1.7,
    "rate_high": -0.32,
    "rate_low": -2.77,
    "rate_volume": 16.66
  },
  {
    "index": 5222,
    "date": "2003-10-22",
    "close": 9400.0,
    "open": 9300.0,
    "high": 9420.0,
    "low": 9150.0,
    "volume": 29482500.0,
    "rate": 5.03,
    "compare": 450,
    "rate_open": 3.91,
    "rate_high": 5.25,
    "rate_low": 2.23,
    "rate_volume": -16.87
  },
  {
    "index": 5221,
    "date": "2003-10-23",
    "close": 8950.0,
    "open": 9180.0,
    "high": 9240.0,
    "low": 8900.0,
    "volume": 35463650.0,
    "rate": 2.4,
    "compare": 210,
    "rate_open": 5.03,
    "rate_high": 5.72,
    "rate_low": 1.83,
    "rate_volume": 17.81
  },
  {
    "index": 5220,
    "date": "2003-10-24",
    "close": 8740.0,
    "open": 8950.0,
    "high": 8990.0,
    "low": 8690.0,
    "volume": 30102500.0,
    "rate": -2.46,
    "compare": -220,
    "rate_open": -0.11,
    "rate_high": 0.33,
    "rate_low": -3.01,
    "rate_volume": 29.52
  },
  {
    "index": 5219,
    "date": "2003-10-27",
    "close": 8960.0,
    "open": 8750.0,
    "high": 8960.0,
    "low": 8710.0,
    "volume": 23241500.0,
    "rate": -3.03,
    "compare": -280,
    "rate_open": -5.3,
    "rate_high": -3.03,
    "rate_low": -5.74,
    "rate_volume": -27.59
  },
  {
    "index": 5218,
    "date": "2003-10-28",
    "close": 9240.0,
    "open": 8970.0,
    "high": 9290.0,
    "low": 8900.0,
    "volume": 32099100.0,
    "rate": -1.07,
    "compare": -100,
    "rate_open": -3.96,
    "rate_high": -0.54,
    "rate_low": -4.71,
    "rate_volume": -7.16
  },
  {
    "index": 5217,
    "date": "2003-10-29",
    "close": 9340.0,
    "open": 9420.0,
    "high": 9480.0,
    "low": 9330.0,
    "volume": 34574900.0,
    "rate": -0.85,
    "compare": -80,
    "rate_open": 0.0,
    "rate_high": 0.64,
    "rate_low": -0.96,
    "rate_volume": 65.51
  },
  {
    "index": 5216,
    "date": "2003-10-30",
    "close": 9420.0,
    "open": 9400.0,
    "high": 9440.0,
    "low": 9320.0,
    "volume": 20889700.0,
    "rate": 0.21,
    "compare": 20,
    "rate_open": 0.0,
    "rate_high": 0.43,
    "rate_low": -0.85,
    "rate_volume": -15.02
  },
  {
    "index": 5215,
    "date": "2003-10-31",
    "close": 9400.0,
    "open": 9500.0,
    "high": 9510.0,
    "low": 9270.0,
    "volume": 24582950.0,
    "rate": -0.95,
    "compare": -90,
    "rate_open": 0.11,
    "rate_high": 0.21,
    "rate_low": -2.32,
    "rate_volume": 36.25
  },
  {
    "index": 5214,
    "date": "2003-11-03",
    "close": 9490.0,
    "open": 9400.0,
    "high": 9500.0,
    "low": 9330.0,
    "volume": 18042300.0,
    "rate": -0.94,
    "compare": -90,
    "rate_open": -1.88,
    "rate_high": -0.84,
    "rate_low": -2.61,
    "rate_volume": -55.77
  },
  {
    "index": 5213,
    "date": "2003-11-04",
    "close": 9580.0,
    "open": 9600.0,
    "high": 9690.0,
    "low": 9480.0,
    "volume": 40793700.0,
    "rate": -0.21,
    "compare": -20,
    "rate_open": 0.0,
    "rate_high": 0.94,
    "rate_low": -1.25,
    "rate_volume": 37.16
  },
  {
    "index": 5212,
    "date": "2003-11-05",
    "close": 9600.0,
    "open": 9480.0,
    "high": 9610.0,
    "low": 9440.0,
    "volume": 29742700.0,
    "rate": 3.23,
    "compare": 300,
    "rate_open": 1.94,
    "rate_high": 3.33,
    "rate_low": 1.51,
    "rate_volume": -8.0
  },
  {
    "index": 5211,
    "date": "2003-11-06",
    "close": 9300.0,
    "open": 9600.0,
    "high": 9610.0,
    "low": 9280.0,
    "volume": 32327950.0,
    "rate": -2.52,
    "compare": -240,
    "rate_open": 0.63,
    "rate_high": 0.73,
    "rate_low": -2.73,
    "rate_volume": 70.53
  },
  {
    "index": 5210,
    "date": "2003-11-07",
    "close": 9540.0,
    "open": 9400.0,
    "high": 9540.0,
    "low": 9360.0,
    "volume": 18956950.0,
    "rate": 2.36,
    "compare": 220,
    "rate_open": 0.86,
    "rate_high": 2.36,
    "rate_low": 0.43,
    "rate_volume": -28.09
  },
  {
    "index": 5209,
    "date": "2003-11-10",
    "close": 9320.0,
    "open": 9420.0,
    "high": 9490.0,
    "low": 9190.0,
    "volume": 26362200.0,
    "rate": 1.08,
    "compare": 100,
    "rate_open": 2.17,
    "rate_high": 2.93,
    "rate_low": -0.33,
    "rate_volume": 4.42
  },
  {
    "index": 5208,
    "date": "2003-11-11",
    "close": 9220.0,
    "open": 9120.0,
    "high": 9230.0,
    "low": 9060.0,
    "volume": 25247250.0,
    "rate": -1.91,
    "compare": -180,
    "rate_open": -2.98,
    "rate_high": -1.81,
    "rate_low": -3.62,
    "rate_volume": 65.36
  },
  {
    "index": 5207,
    "date": "2003-11-12",
    "close": 9400.0,
    "open": 9200.0,
    "high": 9400.0,
    "low": 9150.0,
    "volume": 15267850.0,
    "rate": -1.47,
    "compare": -140,
    "rate_open": -3.56,
    "rate_high": -1.47,
    "rate_low": -4.09,
    "rate_volume": -43.21
  },
  {
    "index": 5206,
    "date": "2003-11-13",
    "close": 9540.0,
    "open": 9560.0,
    "high": 9570.0,
    "low": 9410.0,
    "volume": 26885350.0,
    "rate": 1.71,
    "compare": 160,
    "rate_open": 1.92,
    "rate_high": 2.03,
    "rate_low": 0.32,
    "rate_volume": 40.95
  },
  {
    "index": 5205,
    "date": "2003-11-14",
    "close": 9380.0,
    "open": 9480.0,
    "high": 9570.0,
    "low": 9380.0,
    "volume": 19073950.0,
    "rate": 1.74,
    "compare": 160,
    "rate_open": 2.82,
    "rate_high": 3.8,
    "rate_low": 1.74,
    "rate_volume": -24.45
  },
  {
    "index": 5204,
    "date": "2003-11-17",
    "close": 9220.0,
    "open": 9300.0,
    "high": 9310.0,
    "low": 9080.0,
    "volume": 25246250.0,
    "rate": -1.18,
    "compare": -110,
    "rate_open": -0.32,
    "rate_high": -0.21,
    "rate_low": -2.68,
    "rate_volume": 79.39
  },
  {
    "index": 5203,
    "date": "2003-11-18",
    "close": 9330.0,
    "open": 9160.0,
    "high": 9350.0,
    "low": 9160.0,
    "volume": 14073350.0,
    "rate": 2.19,
    "compare": 200,
    "rate_open": 0.33,
    "rate_high": 2.41,
    "rate_low": 0.33,
    "rate_volume": -62.53
  },
  {
    "index": 5202,
    "date": "2003-11-19",
    "close": 9130.0,
    "open": 9120.0,
    "high": 9210.0,
    "low": 9050.0,
    "volume": 37555400.0,
    "rate": 1.67,
    "compare": 150,
    "rate_open": 1.56,
    "rate_high": 2.56,
    "rate_low": 0.78,
    "rate_volume": 15.32
  },
  {
    "index": 5201,
    "date": "2003-11-20",
    "close": 8980.0,
    "open": 9060.0,
    "high": 9130.0,
    "low": 8950.0,
    "volume": 32567550.0,
    "rate": -1.54,
    "compare": -140,
    "rate_open": -0.66,
    "rate_high": 0.11,
    "rate_low": -1.86,
    "rate_volume": -0.71
  },
  {
    "index": 5200,
    "date": "2003-11-21",
    "close": 9120.0,
    "open": 8950.0,
    "high": 9170.0,
    "low": 8920.0,
    "volume": 32800850.0,
    "rate": 2.82,
    "compare": 250,
    "rate_open": 0.9,
    "rate_high": 3.38,
    "rate_low": 0.56,
    "rate_volume": 50.19
  },
  {
    "index": 5199,
    "date": "2003-11-24",
    "close": 8870.0,
    "open": 9090.0,
    "high": 9130.0,
    "low": 8840.0,
    "volume": 21840150.0,
    "rate": -1.77,
    "compare": -160,
    "rate_open": 0.66,
    "rate_high": 1.11,
    "rate_low": -2.1,
    "rate_volume": -8.1
  },
  {
    "index": 5198,
    "date": "2003-11-25",
    "close": 9030.0,
    "open": 9020.0,
    "high": 9070.0,
    "low": 8920.0,
    "volume": 23764450.0,
    "rate": -0.77,
    "compare": -70,
    "rate_open": -0.88,
    "rate_high": -0.33,
    "rate_low": -1.98,
    "rate_volume": 25.4
  },
  {
    "index": 5197,
    "date": "2003-11-26",
    "close": 9100.0,
    "open": 9050.0,
    "high": 9130.0,
    "low": 8980.0,
    "volume": 18950200.0,
    "rate": -0.11,
    "compare": -10,
    "rate_open": -0.66,
    "rate_high": 0.22,
    "rate_low": -1.43,
    "rate_volume": 42.51
  },
  {
    "index": 5196,
    "date": "2003-11-27",
    "close": 9110.0,
    "open": 9100.0,
    "high": 9140.0,
    "low": 9010.0,
    "volume": 13297850.0,
    "rate": -2.04,
    "compare": -190,
    "rate_open": -2.15,
    "rate_high": -1.72,
    "rate_low": -3.12,
    "rate_volume": -27.04
  },
  {
    "index": 5195,
    "date": "2003-11-28",
    "close": 9300.0,
    "open": 9130.0,
    "high": 9340.0,
    "low": 9130.0,
    "volume": 18225000.0,
    "rate": -0.21,
    "compare": -20,
    "rate_open": -2.04,
    "rate_high": 0.21,
    "rate_low": -2.04,
    "rate_volume": 3.16
  },
  {
    "index": 5194,
    "date": "2003-12-01",
    "close": 9320.0,
    "open": 9300.0,
    "high": 9400.0,
    "low": 9210.0,
    "volume": 17665900.0,
    "rate": -0.53,
    "compare": -50,
    "rate_open": -0.75,
    "rate_high": 0.32,
    "rate_low": -1.71,
    "rate_volume": -9.02
  },
  {
    "index": 5193,
    "date": "2003-12-02",
    "close": 9370.0,
    "open": 9390.0,
    "high": 9410.0,
    "low": 9330.0,
    "volume": 19416350.0,
    "rate": -0.53,
    "compare": -50,
    "rate_open": -0.32,
    "rate_high": -0.11,
    "rate_low": -0.96,
    "rate_volume": 13.83
  },
  {
    "index": 5192,
    "date": "2003-12-03",
    "close": 9420.0,
    "open": 9400.0,
    "high": 9510.0,
    "low": 9330.0,
    "volume": 17057800.0,
    "rate": 2.17,
    "compare": 200,
    "rate_open": 1.95,
    "rate_high": 3.15,
    "rate_low": 1.19,
    "rate_volume": -20.84
  },
  {
    "index": 5191,
    "date": "2003-12-04",
    "close": 9220.0,
    "open": 9360.0,
    "high": 9400.0,
    "low": 9220.0,
    "volume": 21548850.0,
    "rate": 2.1,
    "compare": 190,
    "rate_open": 3.65,
    "rate_high": 4.1,
    "rate_low": 2.1,
    "rate_volume": -24.06
  },
  {
    "index": 5190,
    "date": "2003-12-05",
    "close": 9030.0,
    "open": 9210.0,
    "high": 9210.0,
    "low": 8990.0,
    "volume": 28375450.0,
    "rate": 0.33,
    "compare": 30,
    "rate_open": 2.33,
    "rate_high": 2.33,
    "rate_low": -0.11,
    "rate_volume": -1.64
  },
  {
    "index": 5189,
    "date": "2003-12-08",
    "close": 9000.0,
    "open": 9030.0,
    "high": 9060.0,
    "low": 8820.0,
    "volume": 28849100.0,
    "rate": 1.12,
    "compare": 100,
    "rate_open": 1.46,
    "rate_high": 1.8,
    "rate_low": -0.9,
    "rate_volume": 47.16
  },
  {
    "index": 5188,
    "date": "2003-12-09",
    "close": 8900.0,
    "open": 8980.0,
    "high": 9080.0,
    "low": 8880.0,
    "volume": 19603300.0,
    "rate": -1.77,
    "compare": -160,
    "rate_open": -0.88,
    "rate_high": 0.22,
    "rate_low": -1.99,
    "rate_volume": -62.37
  },
  {
    "index": 5187,
    "date": "2003-12-10",
    "close": 9060.0,
    "open": 8750.0,
    "high": 9060.0,
    "low": 8720.0,
    "volume": 52098550.0,
    "rate": 0.11,
    "compare": 10,
    "rate_open": -3.31,
    "rate_high": 0.11,
    "rate_low": -3.65,
    "rate_volume": 2.64
  },
  {
    "index": 5186,
    "date": "2003-12-11",
    "close": 9050.0,
    "open": 9060.0,
    "high": 9230.0,
    "low": 9050.0,
    "volume": 50760400.0,
    "rate": -0.55,
    "compare": -50,
    "rate_open": -0.44,
    "rate_high": 1.43,
    "rate_low": -0.55,
    "rate_volume": 136.12
  },
  {
    "index": 5185,
    "date": "2003-12-12",
    "close": 9100.0,
    "open": 9200.0,
    "high": 9250.0,
    "low": 9060.0,
    "volume": 21497600.0,
    "rate": -1.3,
    "compare": -120,
    "rate_open": -0.22,
    "rate_high": 0.33,
    "rate_low": -1.74,
    "rate_volume": -2.63
  },
  {
    "index": 5184,
    "date": "2003-12-15",
    "close": 9220.0,
    "open": 9200.0,
    "high": 9290.0,
    "low": 9150.0,
    "volume": 22077200.0,
    "rate": 1.54,
    "compare": 140,
    "rate_open": 1.32,
    "rate_high": 2.31,
    "rate_low": 0.77,
    "rate_volume": -10.0
  },
  {
    "index": 5183,
    "date": "2003-12-16",
    "close": 9080.0,
    "open": 9020.0,
    "high": 9160.0,
    "low": 8980.0,
    "volume": 24529500.0,
    "rate": 2.6,
    "compare": 230,
    "rate_open": 1.92,
    "rate_high": 3.5,
    "rate_low": 1.47,
    "rate_volume": -36.82
  },
  {
    "index": 5182,
    "date": "2003-12-17",
    "close": 8850.0,
    "open": 9100.0,
    "high": 9130.0,
    "low": 8840.0,
    "volume": 38823000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.82,
    "rate_high": 3.16,
    "rate_low": -0.11,
    "rate_volume": -0.79
  },
  {
    "index": 5181,
    "date": "2003-12-18",
    "close": 8850.0,
    "open": 8850.0,
    "high": 8880.0,
    "low": 8750.0,
    "volume": 39130600.0,
    "rate": -1.34,
    "compare": -120,
    "rate_open": -1.34,
    "rate_high": -1.0,
    "rate_low": -2.45,
    "rate_volume": 66.29
  },
  {
    "index": 5180,
    "date": "2003-12-19",
    "close": 8970.0,
    "open": 8910.0,
    "high": 9040.0,
    "low": 8870.0,
    "volume": 23531650.0,
    "rate": 1.47,
    "compare": 130,
    "rate_open": 0.79,
    "rate_high": 2.26,
    "rate_low": 0.34,
    "rate_volume": 5.7
  },
  {
    "index": 5179,
    "date": "2003-12-22",
    "close": 8840.0,
    "open": 8820.0,
    "high": 8960.0,
    "low": 8820.0,
    "volume": 22262650.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.23,
    "rate_high": 1.36,
    "rate_low": -0.23,
    "rate_volume": -1.51
  },
  {
    "index": 5178,
    "date": "2003-12-23",
    "close": 8840.0,
    "open": 8880.0,
    "high": 8930.0,
    "low": 8840.0,
    "volume": 22603350.0,
    "rate": 0.68,
    "compare": 60,
    "rate_open": 1.14,
    "rate_high": 1.71,
    "rate_low": 0.68,
    "rate_volume": -22.95
  },
  {
    "index": 5177,
    "date": "2003-12-24",
    "close": 8780.0,
    "open": 8900.0,
    "high": 8930.0,
    "low": 8710.0,
    "volume": 29337450.0,
    "rate": -0.57,
    "compare": -50,
    "rate_open": 0.79,
    "rate_high": 1.13,
    "rate_low": -1.36,
    "rate_volume": 33.61
  },
  {
    "index": 5176,
    "date": "2003-12-26",
    "close": 8830.0,
    "open": 8780.0,
    "high": 8840.0,
    "low": 8780.0,
    "volume": 21956800.0,
    "rate": 0.34,
    "compare": 30,
    "rate_open": -0.23,
    "rate_high": 0.45,
    "rate_low": -0.23,
    "rate_volume": 19.05
  },
  {
    "index": 5175,
    "date": "2003-12-29",
    "close": 8800.0,
    "open": 8800.0,
    "high": 8850.0,
    "low": 8760.0,
    "volume": 18443800.0,
    "rate": -2.44,
    "compare": -220,
    "rate_open": -2.44,
    "rate_high": -1.88,
    "rate_low": -2.88,
    "rate_volume": -17.78
  },
  {
    "index": 5174,
    "date": "2003-12-30",
    "close": 9020.0,
    "open": 8960.0,
    "high": 9080.0,
    "low": 8900.0,
    "volume": 22431700.0,
    "rate": 0.45,
    "compare": 40,
    "rate_open": -0.22,
    "rate_high": 1.11,
    "rate_low": -0.89,
    "rate_volume": 18.4
  },
  {
    "index": 5173,
    "date": "2004-01-02",
    "close": 8980.0,
    "open": 9020.0,
    "high": 9060.0,
    "low": 8930.0,
    "volume": 18944900.0,
    "rate": -1.86,
    "compare": -170,
    "rate_open": -1.42,
    "rate_high": -0.98,
    "rate_low": -2.4,
    "rate_volume": -15.37
  },
  {
    "index": 5172,
    "date": "2004-01-05",
    "close": 9150.0,
    "open": 8980.0,
    "high": 9150.0,
    "low": 8950.0,
    "volume": 22385900.0,
    "rate": -0.54,
    "compare": -50,
    "rate_open": -2.39,
    "rate_high": -0.54,
    "rate_low": -2.72,
    "rate_volume": -0.1
  },
  {
    "index": 5171,
    "date": "2004-01-06",
    "close": 9200.0,
    "open": 9340.0,
    "high": 9340.0,
    "low": 9170.0,
    "volume": 22407500.0,
    "rate": -1.08,
    "compare": -100,
    "rate_open": 0.43,
    "rate_high": 0.43,
    "rate_low": -1.4,
    "rate_volume": 12.19
  },
  {
    "index": 5170,
    "date": "2004-01-07",
    "close": 9300.0,
    "open": 9270.0,
    "high": 9380.0,
    "low": 9240.0,
    "volume": 19972000.0,
    "rate": -0.85,
    "compare": -80,
    "rate_open": -1.17,
    "rate_high": 0.0,
    "rate_low": -1.49,
    "rate_volume": -46.78
  },
  {
    "index": 5169,
    "date": "2004-01-08",
    "close": 9380.0,
    "open": 9420.0,
    "high": 9550.0,
    "low": 9370.0,
    "volume": 37524900.0,
    "rate": -7.68,
    "compare": -780,
    "rate_open": -7.28,
    "rate_high": -6.0,
    "rate_low": -7.78,
    "rate_volume": -48.93
  },
  {
    "index": 5168,
    "date": "2004-01-09",
    "close": 10160.0,
    "open": 9600.0,
    "high": 10240.0,
    "low": 9560.0,
    "volume": 73481400.0,
    "rate": 0.59,
    "compare": 60,
    "rate_open": -4.95,
    "rate_high": 1.39,
    "rate_low": -5.35,
    "rate_volume": 116.15
  },
  {
    "index": 5167,
    "date": "2004-01-12",
    "close": 10100.0,
    "open": 10100.0,
    "high": 10200.0,
    "low": 9960.0,
    "volume": 33995750.0,
    "rate": 0.4,
    "compare": 40,
    "rate_open": 0.4,
    "rate_high": 1.39,
    "rate_low": -0.99,
    "rate_volume": 54.23
  },
  {
    "index": 5166,
    "date": "2004-01-13",
    "close": 10060.0,
    "open": 10160.0,
    "high": 10180.0,
    "low": 10000.0,
    "volume": 22042150.0,
    "rate": 1.72,
    "compare": 170,
    "rate_open": 2.73,
    "rate_high": 2.93,
    "rate_low": 1.11,
    "rate_volume": -23.31
  },
  {
    "index": 5165,
    "date": "2004-01-14",
    "close": 9890.0,
    "open": 9820.0,
    "high": 9990.0,
    "low": 9820.0,
    "volume": 28743350.0,
    "rate": -0.4,
    "compare": -40,
    "rate_open": -1.11,
    "rate_high": 0.6,
    "rate_low": -1.11,
    "rate_volume": -9.12
  },
  {
    "index": 5164,
    "date": "2004-01-15",
    "close": 9930.0,
    "open": 9900.0,
    "high": 10000.0,
    "low": 9810.0,
    "volume": 31627650.0,
    "rate": -1.88,
    "compare": -190,
    "rate_open": -2.17,
    "rate_high": -1.19,
    "rate_low": -3.06,
    "rate_volume": 13.98
  },
  {
    "index": 5163,
    "date": "2004-01-16",
    "close": 10120.0,
    "open": 10020.0,
    "high": 10140.0,
    "low": 10000.0,
    "volume": 27747500.0,
    "rate": -2.88,
    "compare": -300,
    "rate_open": -3.84,
    "rate_high": -2.69,
    "rate_low": -4.03,
    "rate_volume": 2.97
  },
  {
    "index": 5162,
    "date": "2004-01-19",
    "close": 10420.0,
    "open": 10180.0,
    "high": 10480.0,
    "low": 10140.0,
    "volume": 26948350.0,
    "rate": -0.95,
    "compare": -100,
    "rate_open": -3.23,
    "rate_high": -0.38,
    "rate_low": -3.61,
    "rate_volume": 33.71
  },
  {
    "index": 5161,
    "date": "2004-01-20",
    "close": 10520.0,
    "open": 10420.0,
    "high": 10600.0,
    "low": 10300.0,
    "volume": 20153850.0,
    "rate": -3.49,
    "compare": -380,
    "rate_open": -4.4,
    "rate_high": -2.75,
    "rate_low": -5.5,
    "rate_volume": -72.69
  },
  {
    "index": 5160,
    "date": "2004-01-26",
    "close": 10900.0,
    "open": 10840.0,
    "high": 11100.0,
    "low": 10700.0,
    "volume": 73789800.0,
    "rate": 1.87,
    "compare": 200,
    "rate_open": 1.31,
    "rate_high": 3.74,
    "rate_low": 0.0,
    "rate_volume": 111.95
  },
  {
    "index": 5159,
    "date": "2004-01-27",
    "close": 10700.0,
    "open": 11080.0,
    "high": 11080.0,
    "low": 10600.0,
    "volume": 34814700.0,
    "rate": -0.56,
    "compare": -60,
    "rate_open": 2.97,
    "rate_high": 2.97,
    "rate_low": -1.49,
    "rate_volume": 19.29
  },
  {
    "index": 5158,
    "date": "2004-01-28",
    "close": 10760.0,
    "open": 10760.0,
    "high": 10960.0,
    "low": 10640.0,
    "volume": 29186100.0,
    "rate": 0.94,
    "compare": 100,
    "rate_open": 0.94,
    "rate_high": 2.81,
    "rate_low": -0.19,
    "rate_volume": 23.34
  },
  {
    "index": 5157,
    "date": "2004-01-29",
    "close": 10660.0,
    "open": 10820.0,
    "high": 10820.0,
    "low": 10560.0,
    "volume": 23663600.0,
    "rate": 1.72,
    "compare": 180,
    "rate_open": 3.24,
    "rate_high": 3.24,
    "rate_low": 0.76,
    "rate_volume": 9.97
  },
  {
    "index": 5156,
    "date": "2004-01-30",
    "close": 10480.0,
    "open": 10660.0,
    "high": 10680.0,
    "low": 10420.0,
    "volume": 21518900.0,
    "rate": -1.13,
    "compare": -120,
    "rate_open": 0.57,
    "rate_high": 0.75,
    "rate_low": -1.7,
    "rate_volume": 70.16
  },
  {
    "index": 5155,
    "date": "2004-02-02",
    "close": 10600.0,
    "open": 10480.0,
    "high": 10600.0,
    "low": 10400.0,
    "volume": 12646050.0,
    "rate": 2.51,
    "compare": 260,
    "rate_open": 1.35,
    "rate_high": 2.51,
    "rate_low": 0.58,
    "rate_volume": -44.86
  },
  {
    "index": 5154,
    "date": "2004-02-03",
    "close": 10340.0,
    "open": 10300.0,
    "high": 10480.0,
    "low": 10280.0,
    "volume": 22933000.0,
    "rate": 1.57,
    "compare": 160,
    "rate_open": 1.18,
    "rate_high": 2.95,
    "rate_low": 0.98,
    "rate_volume": 23.53
  },
  {
    "index": 5153,
    "date": "2004-02-04",
    "close": 10180.0,
    "open": 10280.0,
    "high": 10340.0,
    "low": 10180.0,
    "volume": 18564250.0,
    "rate": -0.59,
    "compare": -60,
    "rate_open": 0.39,
    "rate_high": 0.98,
    "rate_low": -0.59,
    "rate_volume": 1.73
  },
  {
    "index": 5152,
    "date": "2004-02-05",
    "close": 10240.0,
    "open": 10100.0,
    "high": 10300.0,
    "low": 10060.0,
    "volume": 18249300.0,
    "rate": -2.85,
    "compare": -300,
    "rate_open": -4.17,
    "rate_high": -2.28,
    "rate_low": -4.55,
    "rate_volume": -47.67
  },
  {
    "index": 5151,
    "date": "2004-02-06",
    "close": 10540.0,
    "open": 10320.0,
    "high": 10700.0,
    "low": 10280.0,
    "volume": 34875350.0,
    "rate": -2.95,
    "compare": -320,
    "rate_open": -4.97,
    "rate_high": -1.47,
    "rate_low": -5.34,
    "rate_volume": 54.06
  },
  {
    "index": 5150,
    "date": "2004-02-09",
    "close": 10860.0,
    "open": 10720.0,
    "high": 10920.0,
    "low": 10700.0,
    "volume": 22637900.0,
    "rate": -0.55,
    "compare": -60,
    "rate_open": -1.83,
    "rate_high": 0.0,
    "rate_low": -2.01,
    "rate_volume": 10.05
  },
  {
    "index": 5149,
    "date": "2004-02-10",
    "close": 10920.0,
    "open": 10940.0,
    "high": 11000.0,
    "low": 10760.0,
    "volume": 20570800.0,
    "rate": -1.44,
    "compare": -160,
    "rate_open": -1.26,
    "rate_high": -0.72,
    "rate_low": -2.89,
    "rate_volume": -32.42
  },
  {
    "index": 5148,
    "date": "2004-02-11",
    "close": 11080.0,
    "open": 11000.0,
    "high": 11180.0,
    "low": 10960.0,
    "volume": 30439200.0,
    "rate": 0.91,
    "compare": 100,
    "rate_open": 0.18,
    "rate_high": 1.82,
    "rate_low": -0.18,
    "rate_volume": 6.62
  },
  {
    "index": 5147,
    "date": "2004-02-12",
    "close": 10980.0,
    "open": 11200.0,
    "high": 11200.0,
    "low": 10920.0,
    "volume": 28550000.0,
    "rate": -1.08,
    "compare": -120,
    "rate_open": 0.9,
    "rate_high": 0.9,
    "rate_low": -1.62,
    "rate_volume": 70.34
  },
  {
    "index": 5146,
    "date": "2004-02-13",
    "close": 11100.0,
    "open": 10900.0,
    "high": 11100.0,
    "low": 10840.0,
    "volume": 16760750.0,
    "rate": -1.42,
    "compare": -160,
    "rate_open": -3.2,
    "rate_high": -1.42,
    "rate_low": -3.73,
    "rate_volume": -46.37
  },
  {
    "index": 5145,
    "date": "2004-02-16",
    "close": 11260.0,
    "open": 11100.0,
    "high": 11320.0,
    "low": 11020.0,
    "volume": 31250850.0,
    "rate": 0.54,
    "compare": 60,
    "rate_open": -0.89,
    "rate_high": 1.07,
    "rate_low": -1.61,
    "rate_volume": 71.52
  },
  {
    "index": 5144,
    "date": "2004-02-17",
    "close": 11200.0,
    "open": 11220.0,
    "high": 11420.0,
    "low": 11120.0,
    "volume": 18220450.0,
    "rate": 2.0,
    "compare": 220,
    "rate_open": 2.19,
    "rate_high": 4.01,
    "rate_low": 1.28,
    "rate_volume": -2.32
  },
  {
    "index": 5143,
    "date": "2004-02-18",
    "close": 10980.0,
    "open": 11260.0,
    "high": 11360.0,
    "low": 10980.0,
    "volume": 18654100.0,
    "rate": -1.08,
    "compare": -120,
    "rate_open": 1.44,
    "rate_high": 2.34,
    "rate_low": -1.08,
    "rate_volume": -1.23
  },
  {
    "index": 5142,
    "date": "2004-02-19",
    "close": 11100.0,
    "open": 11020.0,
    "high": 11100.0,
    "low": 10900.0,
    "volume": 18885900.0,
    "rate": 1.09,
    "compare": 120,
    "rate_open": 0.36,
    "rate_high": 1.09,
    "rate_low": -0.73,
    "rate_volume": 3.95
  },
  {
    "index": 5141,
    "date": "2004-02-20",
    "close": 10980.0,
    "open": 10940.0,
    "high": 11080.0,
    "low": 10880.0,
    "volume": 18168750.0,
    "rate": 0.37,
    "compare": 40,
    "rate_open": 0.0,
    "rate_high": 1.28,
    "rate_low": -0.55,
    "rate_volume": -4.81
  },
  {
    "index": 5140,
    "date": "2004-02-23",
    "close": 10940.0,
    "open": 10900.0,
    "high": 11040.0,
    "low": 10780.0,
    "volume": 19086850.0,
    "rate": 3.01,
    "compare": 320,
    "rate_open": 2.64,
    "rate_high": 3.95,
    "rate_low": 1.51,
    "rate_volume": -37.27
  },
  {
    "index": 5139,
    "date": "2004-02-24",
    "close": 10620.0,
    "open": 10800.0,
    "high": 10880.0,
    "low": 10580.0,
    "volume": 30425550.0,
    "rate": 1.14,
    "compare": 120,
    "rate_open": 2.86,
    "rate_high": 3.62,
    "rate_low": 0.76,
    "rate_volume": 23.96
  },
  {
    "index": 5138,
    "date": "2004-02-25",
    "close": 10500.0,
    "open": 10560.0,
    "high": 10580.0,
    "low": 10440.0,
    "volume": 24544800.0,
    "rate": -0.19,
    "compare": -20,
    "rate_open": 0.38,
    "rate_high": 0.57,
    "rate_low": -0.76,
    "rate_volume": 42.48
  },
  {
    "index": 5137,
    "date": "2004-02-26",
    "close": 10520.0,
    "open": 10540.0,
    "high": 10640.0,
    "low": 10460.0,
    "volume": 17227400.0,
    "rate": -3.49,
    "compare": -380,
    "rate_open": -3.3,
    "rate_high": -2.39,
    "rate_low": -4.04,
    "rate_volume": -17.84
  },
  {
    "index": 5136,
    "date": "2004-02-27",
    "close": 10900.0,
    "open": 10400.0,
    "high": 10900.0,
    "low": 10400.0,
    "volume": 20968850.0,
    "rate": -1.62,
    "compare": -180,
    "rate_open": -6.14,
    "rate_high": -1.62,
    "rate_low": -6.14,
    "rate_volume": -15.9
  },
  {
    "index": 5135,
    "date": "2004-03-02",
    "close": 11080.0,
    "open": 11100.0,
    "high": 11160.0,
    "low": 10980.0,
    "volume": 24933500.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.18,
    "rate_high": 0.72,
    "rate_low": -0.9,
    "rate_volume": 38.82
  },
  {
    "index": 5134,
    "date": "2004-03-03",
    "close": 11080.0,
    "open": 11100.0,
    "high": 11180.0,
    "low": 11040.0,
    "volume": 17961300.0,
    "rate": -2.64,
    "compare": -300,
    "rate_open": -2.46,
    "rate_high": -1.76,
    "rate_low": -2.99,
    "rate_volume": -16.1
  },
  {
    "index": 5133,
    "date": "2004-03-04",
    "close": 11380.0,
    "open": 11080.0,
    "high": 11380.0,
    "low": 11040.0,
    "volume": 21409050.0,
    "rate": 0.89,
    "compare": 100,
    "rate_open": -1.77,
    "rate_high": 0.89,
    "rate_low": -2.13,
    "rate_volume": -0.16
  },
  {
    "index": 5132,
    "date": "2004-03-05",
    "close": 11280.0,
    "open": 11420.0,
    "high": 11420.0,
    "low": 11280.0,
    "volume": 21442750.0,
    "rate": 2.73,
    "compare": 300,
    "rate_open": 4.01,
    "rate_high": 4.01,
    "rate_low": 2.73,
    "rate_volume": 5.95
  },
  {
    "index": 5131,
    "date": "2004-03-08",
    "close": 10980.0,
    "open": 11220.0,
    "high": 11260.0,
    "low": 10940.0,
    "volume": 20238850.0,
    "rate": 1.86,
    "compare": 200,
    "rate_open": 4.08,
    "rate_high": 4.45,
    "rate_low": 1.48,
    "rate_volume": 14.48
  },
  {
    "index": 5130,
    "date": "2004-03-09",
    "close": 10780.0,
    "open": 10800.0,
    "high": 10900.0,
    "low": 10700.0,
    "volume": 17678250.0,
    "rate": 1.51,
    "compare": 160,
    "rate_open": 1.69,
    "rate_high": 2.64,
    "rate_low": 0.75,
    "rate_volume": -21.85
  },
  {
    "index": 5129,
    "date": "2004-03-10",
    "close": 10620.0,
    "open": 10760.0,
    "high": 10840.0,
    "low": 10600.0,
    "volume": 22621300.0,
    "rate": -0.38,
    "compare": -40,
    "rate_open": 0.94,
    "rate_high": 1.69,
    "rate_low": -0.56,
    "rate_volume": -50.97
  },
  {
    "index": 5128,
    "date": "2004-03-11",
    "close": 10660.0,
    "open": 10580.0,
    "high": 10820.0,
    "low": 10560.0,
    "volume": 46139100.0,
    "rate": 1.72,
    "compare": 180,
    "rate_open": 0.95,
    "rate_high": 3.24,
    "rate_low": 0.76,
    "rate_volume": 0.16
  },
  {
    "index": 5127,
    "date": "2004-03-12",
    "close": 10480.0,
    "open": 10600.0,
    "high": 10660.0,
    "low": 10140.0,
    "volume": 46066550.0,
    "rate": -0.19,
    "compare": -20,
    "rate_open": 0.95,
    "rate_high": 1.52,
    "rate_low": -3.43,
    "rate_volume": 152.79
  },
  {
    "index": 5126,
    "date": "2004-03-15",
    "close": 10500.0,
    "open": 10640.0,
    "high": 10660.0,
    "low": 10500.0,
    "volume": 18223450.0,
    "rate": -0.57,
    "compare": -60,
    "rate_open": 0.76,
    "rate_high": 0.95,
    "rate_low": -0.57,
    "rate_volume": -7.53
  },
  {
    "index": 5125,
    "date": "2004-03-16",
    "close": 10560.0,
    "open": 10340.0,
    "high": 10560.0,
    "low": 10280.0,
    "volume": 19707300.0,
    "rate": -3.12,
    "compare": -340,
    "rate_open": -5.14,
    "rate_high": -3.12,
    "rate_low": -5.69,
    "rate_volume": -6.93
  },
  {
    "index": 5124,
    "date": "2004-03-17",
    "close": 10900.0,
    "open": 10680.0,
    "high": 10940.0,
    "low": 10640.0,
    "volume": 21174200.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": -1.84,
    "rate_high": 0.55,
    "rate_low": -2.21,
    "rate_volume": -3.92
  },
  {
    "index": 5123,
    "date": "2004-03-18",
    "close": 10880.0,
    "open": 10960.0,
    "high": 10960.0,
    "low": 10740.0,
    "volume": 22037600.0,
    "rate": -1.98,
    "compare": -220,
    "rate_open": -1.26,
    "rate_high": -1.26,
    "rate_low": -3.24,
    "rate_volume": 29.21
  },
  {
    "index": 5122,
    "date": "2004-03-19",
    "close": 11100.0,
    "open": 10820.0,
    "high": 11100.0,
    "low": 10800.0,
    "volume": 17055050.0,
    "rate": 2.02,
    "compare": 220,
    "rate_open": -0.55,
    "rate_high": 2.02,
    "rate_low": -0.74,
    "rate_volume": -14.74
  },
  {
    "index": 5121,
    "date": "2004-03-22",
    "close": 10880.0,
    "open": 11000.0,
    "high": 11080.0,
    "low": 10820.0,
    "volume": 20004050.0,
    "rate": 0.55,
    "compare": 60,
    "rate_open": 1.66,
    "rate_high": 2.4,
    "rate_low": 0.0,
    "rate_volume": 4.69
  },
  {
    "index": 5120,
    "date": "2004-03-23",
    "close": 10820.0,
    "open": 10700.0,
    "high": 10880.0,
    "low": 10640.0,
    "volume": 19107800.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": -1.29,
    "rate_high": 0.37,
    "rate_low": -1.85,
    "rate_volume": -9.18
  },
  {
    "index": 5119,
    "date": "2004-03-24",
    "close": 10840.0,
    "open": 10800.0,
    "high": 10900.0,
    "low": 10700.0,
    "volume": 21040200.0,
    "rate": 1.31,
    "compare": 140,
    "rate_open": 0.93,
    "rate_high": 1.87,
    "rate_low": 0.0,
    "rate_volume": -10.24
  },
  {
    "index": 5118,
    "date": "2004-03-25",
    "close": 10700.0,
    "open": 10900.0,
    "high": 10940.0,
    "low": 10620.0,
    "volume": 23440200.0,
    "rate": -1.83,
    "compare": -200,
    "rate_open": 0.0,
    "rate_high": 0.37,
    "rate_low": -2.57,
    "rate_volume": -45.11
  },
  {
    "index": 5117,
    "date": "2004-03-26",
    "close": 10900.0,
    "open": 10940.0,
    "high": 11080.0,
    "low": 10860.0,
    "volume": 42705800.0,
    "rate": -1.8,
    "compare": -200,
    "rate_open": -1.44,
    "rate_high": -0.18,
    "rate_low": -2.16,
    "rate_volume": 73.8
  },
  {
    "index": 5116,
    "date": "2004-03-29",
    "close": 11100.0,
    "open": 10980.0,
    "high": 11220.0,
    "low": 10960.0,
    "volume": 24571300.0,
    "rate": -0.89,
    "compare": -100,
    "rate_open": -1.96,
    "rate_high": 0.18,
    "rate_low": -2.14,
    "rate_volume": 21.99
  },
  {
    "index": 5115,
    "date": "2004-03-30",
    "close": 11200.0,
    "open": 11240.0,
    "high": 11300.0,
    "low": 11140.0,
    "volume": 20141300.0,
    "rate": -2.1,
    "compare": -240,
    "rate_open": -1.75,
    "rate_high": -1.22,
    "rate_low": -2.62,
    "rate_volume": -32.62
  },
  {
    "index": 5114,
    "date": "2004-03-31",
    "close": 11440.0,
    "open": 11360.0,
    "high": 11440.0,
    "low": 11260.0,
    "volume": 29893050.0,
    "rate": -0.52,
    "compare": -60,
    "rate_open": -1.22,
    "rate_high": -0.52,
    "rate_low": -2.09,
    "rate_volume": 51.06
  },
  {
    "index": 5113,
    "date": "2004-04-01",
    "close": 11500.0,
    "open": 11400.0,
    "high": 11500.0,
    "low": 11360.0,
    "volume": 19789000.0,
    "rate": 1.77,
    "compare": 200,
    "rate_open": 0.88,
    "rate_high": 1.77,
    "rate_low": 0.53,
    "rate_volume": -3.6
  },
  {
    "index": 5112,
    "date": "2004-04-02",
    "close": 11300.0,
    "open": 11560.0,
    "high": 11580.0,
    "low": 11300.0,
    "volume": 20528150.0,
    "rate": -5.04,
    "compare": -600,
    "rate_open": -2.86,
    "rate_high": -2.69,
    "rate_low": -5.04,
    "rate_volume": -50.76
  },
  {
    "index": 5111,
    "date": "2004-04-06",
    "close": 11900.0,
    "open": 11680.0,
    "high": 11900.0,
    "low": 11640.0,
    "volume": 41691550.0,
    "rate": -0.83,
    "compare": -100,
    "rate_open": -2.67,
    "rate_high": -0.83,
    "rate_low": -3.0,
    "rate_volume": 53.24
  },
  {
    "index": 5110,
    "date": "2004-04-07",
    "close": 12000.0,
    "open": 11900.0,
    "high": 12140.0,
    "low": 11820.0,
    "volume": 27206850.0,
    "rate": -0.83,
    "compare": -100,
    "rate_open": -1.65,
    "rate_high": 0.33,
    "rate_low": -2.31,
    "rate_volume": 27.11
  },
  {
    "index": 5109,
    "date": "2004-04-08",
    "close": 12100.0,
    "open": 12100.0,
    "high": 12100.0,
    "low": 11940.0,
    "volume": 21403550.0,
    "rate": 1.68,
    "compare": 200,
    "rate_open": 1.68,
    "rate_high": 1.68,
    "rate_low": 0.34,
    "rate_volume": 33.2
  },
  {
    "index": 5108,
    "date": "2004-04-09",
    "close": 11900.0,
    "open": 11980.0,
    "high": 12000.0,
    "low": 11800.0,
    "volume": 16068150.0,
    "rate": -2.46,
    "compare": -300,
    "rate_open": -1.8,
    "rate_high": -1.64,
    "rate_low": -3.28,
    "rate_volume": -26.28
  },
  {
    "index": 5107,
    "date": "2004-04-12",
    "close": 12200.0,
    "open": 11900.0,
    "high": 12280.0,
    "low": 11880.0,
    "volume": 21795000.0,
    "rate": -0.97,
    "compare": -120,
    "rate_open": -3.41,
    "rate_high": -0.32,
    "rate_low": -3.57,
    "rate_volume": -27.96
  },
  {
    "index": 5106,
    "date": "2004-04-13",
    "close": 12320.0,
    "open": 12300.0,
    "high": 12440.0,
    "low": 12240.0,
    "volume": 30255900.0,
    "rate": 0.16,
    "compare": 20,
    "rate_open": 0.0,
    "rate_high": 1.14,
    "rate_low": -0.49,
    "rate_volume": -24.75
  },
  {
    "index": 5105,
    "date": "2004-04-14",
    "close": 12300.0,
    "open": 12320.0,
    "high": 12320.0,
    "low": 12160.0,
    "volume": 40209150.0,
    "rate": 3.54,
    "compare": 420,
    "rate_open": 3.7,
    "rate_high": 3.7,
    "rate_low": 2.36,
    "rate_volume": -27.35
  },
  {
    "index": 5104,
    "date": "2004-04-16",
    "close": 11880.0,
    "open": 12200.0,
    "high": 12200.0,
    "low": 11840.0,
    "volume": 55345650.0,
    "rate": -0.83,
    "compare": -100,
    "rate_open": 1.84,
    "rate_high": 1.84,
    "rate_low": -1.17,
    "rate_volume": 42.96
  },
  {
    "index": 5103,
    "date": "2004-04-19",
    "close": 11980.0,
    "open": 11900.0,
    "high": 11980.0,
    "low": 11820.0,
    "volume": 38714650.0,
    "rate": -2.6,
    "compare": -320,
    "rate_open": -3.25,
    "rate_high": -2.6,
    "rate_low": -3.9,
    "rate_volume": 13.32
  },
  {
    "index": 5102,
    "date": "2004-04-20",
    "close": 12300.0,
    "open": 12140.0,
    "high": 12300.0,
    "low": 11980.0,
    "volume": 34164150.0,
    "rate": -1.6,
    "compare": -200,
    "rate_open": -2.88,
    "rate_high": -1.6,
    "rate_low": -4.16,
    "rate_volume": -21.1
  },
  {
    "index": 5101,
    "date": "2004-04-21",
    "close": 12500.0,
    "open": 12260.0,
    "high": 12540.0,
    "low": 12160.0,
    "volume": 43298200.0,
    "rate": 0.81,
    "compare": 100,
    "rate_open": -1.13,
    "rate_high": 1.13,
    "rate_low": -1.94,
    "rate_volume": 17.26
  },
  {
    "index": 5100,
    "date": "2004-04-22",
    "close": 12400.0,
    "open": 12500.0,
    "high": 12620.0,
    "low": 12340.0,
    "volume": 36924200.0,
    "rate": -2.67,
    "compare": -340,
    "rate_open": -1.88,
    "rate_high": -0.94,
    "rate_low": -3.14,
    "rate_volume": 2.54
  },
  {
    "index": 5099,
    "date": "2004-04-23",
    "close": 12740.0,
    "open": 12500.0,
    "high": 12740.0,
    "low": 12440.0,
    "volume": 36010850.0,
    "rate": 1.76,
    "compare": 220,
    "rate_open": -0.16,
    "rate_high": 1.76,
    "rate_low": -0.64,
    "rate_volume": 28.18
  },
  {
    "index": 5098,
    "date": "2004-04-26",
    "close": 12520.0,
    "open": 12740.0,
    "high": 12760.0,
    "low": 12520.0,
    "volume": 28093700.0,
    "rate": 1.29,
    "compare": 160,
    "rate_open": 3.07,
    "rate_high": 3.24,
    "rate_low": 1.29,
    "rate_volume": -19.97
  },
  {
    "index": 5097,
    "date": "2004-04-27",
    "close": 12360.0,
    "open": 12520.0,
    "high": 12580.0,
    "low": 12300.0,
    "volume": 35104300.0,
    "rate": 2.66,
    "compare": 320,
    "rate_open": 3.99,
    "rate_high": 4.49,
    "rate_low": 2.16,
    "rate_volume": -11.73
  },
  {
    "index": 5096,
    "date": "2004-04-28",
    "close": 12040.0,
    "open": 12360.0,
    "high": 12380.0,
    "low": 12020.0,
    "volume": 39769500.0,
    "rate": 4.51,
    "compare": 520,
    "rate_open": 7.29,
    "rate_high": 7.47,
    "rate_low": 4.34,
    "rate_volume": -34.63
  },
  {
    "index": 5095,
    "date": "2004-04-29",
    "close": 11520.0,
    "open": 11700.0,
    "high": 11800.0,
    "low": 11440.0,
    "volume": 60840100.0,
    "rate": 3.41,
    "compare": 380,
    "rate_open": 5.03,
    "rate_high": 5.92,
    "rate_low": 2.69,
    "rate_volume": -11.99
  },
  {
    "index": 5094,
    "date": "2004-04-30",
    "close": 11140.0,
    "open": 11200.0,
    "high": 11420.0,
    "low": 10980.0,
    "volume": 69129950.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": 0.72,
    "rate_high": 2.7,
    "rate_low": -1.26,
    "rate_volume": 80.75
  },
  {
    "index": 5093,
    "date": "2004-05-03",
    "close": 11120.0,
    "open": 11140.0,
    "high": 11220.0,
    "low": 10920.0,
    "volume": 38246750.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": 0.36,
    "rate_high": 1.08,
    "rate_low": -1.62,
    "rate_volume": -19.57
  },
  {
    "index": 5092,
    "date": "2004-05-04",
    "close": 11100.0,
    "open": 11120.0,
    "high": 11280.0,
    "low": 11000.0,
    "volume": 47555000.0,
    "rate": 5.11,
    "compare": 540,
    "rate_open": 5.3,
    "rate_high": 6.82,
    "rate_low": 4.17,
    "rate_volume": -18.14
  },
  {
    "index": 5091,
    "date": "2004-05-06",
    "close": 10560.0,
    "open": 10960.0,
    "high": 11000.0,
    "low": 10520.0,
    "volume": 58094950.0,
    "rate": -2.22,
    "compare": -240,
    "rate_open": 1.48,
    "rate_high": 1.85,
    "rate_low": -2.59,
    "rate_volume": 26.99
  },
  {
    "index": 5090,
    "date": "2004-05-07",
    "close": 10800.0,
    "open": 10500.0,
    "high": 10800.0,
    "low": 10360.0,
    "volume": 45748650.0,
    "rate": 6.09,
    "compare": 620,
    "rate_open": 3.14,
    "rate_high": 6.09,
    "rate_low": 1.77,
    "rate_volume": -9.91
  },
  {
    "index": 5089,
    "date": "2004-05-10",
    "close": 10180.0,
    "open": 10600.0,
    "high": 10680.0,
    "low": 9840.0,
    "volume": 50779850.0,
    "rate": 1.6,
    "compare": 160,
    "rate_open": 5.79,
    "rate_high": 6.59,
    "rate_low": -1.8,
    "rate_volume": -3.58
  },
  {
    "index": 5088,
    "date": "2004-05-11",
    "close": 10020.0,
    "open": 10180.0,
    "high": 10320.0,
    "low": 9980.0,
    "volume": 52664800.0,
    "rate": -4.57,
    "compare": -480,
    "rate_open": -3.05,
    "rate_high": -1.71,
    "rate_low": -4.95,
    "rate_volume": 16.32
  },
  {
    "index": 5087,
    "date": "2004-05-12",
    "close": 10500.0,
    "open": 10300.0,
    "high": 10600.0,
    "low": 10220.0,
    "volume": 45274950.0,
    "rate": 3.55,
    "compare": 360,
    "rate_open": 1.58,
    "rate_high": 4.54,
    "rate_low": 0.79,
    "rate_volume": 17.27
  },
  {
    "index": 5086,
    "date": "2004-05-13",
    "close": 10140.0,
    "open": 10400.0,
    "high": 10500.0,
    "low": 10140.0,
    "volume": 38606650.0,
    "rate": 3.15,
    "compare": 310,
    "rate_open": 5.8,
    "rate_high": 6.82,
    "rate_low": 3.15,
    "rate_volume": -28.32
  },
  {
    "index": 5085,
    "date": "2004-05-14",
    "close": 9830.0,
    "open": 10220.0,
    "high": 10320.0,
    "low": 9710.0,
    "volume": 53856400.0,
    "rate": 7.31,
    "compare": 670,
    "rate_open": 11.57,
    "rate_high": 12.66,
    "rate_low": 6.0,
    "rate_volume": -1.46
  },
  {
    "index": 5084,
    "date": "2004-05-17",
    "close": 9160.0,
    "open": 9760.0,
    "high": 9840.0,
    "low": 9160.0,
    "volume": 54654650.0,
    "rate": -3.27,
    "compare": -310,
    "rate_open": 3.06,
    "rate_high": 3.91,
    "rate_low": -3.27,
    "rate_volume": 0.55
  },
  {
    "index": 5083,
    "date": "2004-05-18",
    "close": 9470.0,
    "open": 9010.0,
    "high": 9560.0,
    "low": 8960.0,
    "volume": 54354150.0,
    "rate": -5.3,
    "compare": -530,
    "rate_open": -9.9,
    "rate_high": -4.4,
    "rate_low": -10.4,
    "rate_volume": 31.07
  },
  {
    "index": 5082,
    "date": "2004-05-19",
    "close": 10000.0,
    "open": 9580.0,
    "high": 10120.0,
    "low": 9570.0,
    "volume": 41468850.0,
    "rate": 1.11,
    "compare": 110,
    "rate_open": -3.13,
    "rate_high": 2.33,
    "rate_low": -3.24,
    "rate_volume": -0.18
  },
  {
    "index": 5081,
    "date": "2004-05-20",
    "close": 9890.0,
    "open": 9920.0,
    "high": 10180.0,
    "low": 9740.0,
    "volume": 41541850.0,
    "rate": -1.49,
    "compare": -150,
    "rate_open": -1.2,
    "rate_high": 1.39,
    "rate_low": -2.99,
    "rate_volume": 84.64
  },
  {
    "index": 5080,
    "date": "2004-05-21",
    "close": 10040.0,
    "open": 9990.0,
    "high": 10040.0,
    "low": 9870.0,
    "volume": 22499000.0,
    "rate": -1.76,
    "compare": -180,
    "rate_open": -2.25,
    "rate_high": -1.76,
    "rate_low": -3.42,
    "rate_volume": 12.51
  },
  {
    "index": 5079,
    "date": "2004-05-24",
    "close": 10220.0,
    "open": 10280.0,
    "high": 10300.0,
    "low": 10120.0,
    "volume": 19996550.0,
    "rate": 3.86,
    "compare": 380,
    "rate_open": 4.47,
    "rate_high": 4.67,
    "rate_low": 2.85,
    "rate_volume": -26.29
  },
  {
    "index": 5078,
    "date": "2004-05-25",
    "close": 9840.0,
    "open": 10040.0,
    "high": 10060.0,
    "low": 9830.0,
    "volume": 27128000.0,
    "rate": -2.77,
    "compare": -280,
    "rate_open": -0.79,
    "rate_high": -0.59,
    "rate_low": -2.87,
    "rate_volume": -3.24
  },
  {
    "index": 5077,
    "date": "2004-05-27",
    "close": 10120.0,
    "open": 10220.0,
    "high": 10260.0,
    "low": 10100.0,
    "volume": 28037650.0,
    "rate": -2.69,
    "compare": -280,
    "rate_open": -1.73,
    "rate_high": -1.35,
    "rate_low": -2.88,
    "rate_volume": 9.89
  },
  {
    "index": 5076,
    "date": "2004-05-28",
    "close": 10400.0,
    "open": 10320.0,
    "high": 10400.0,
    "low": 10200.0,
    "volume": 25515150.0,
    "rate": 2.77,
    "compare": 280,
    "rate_open": 1.98,
    "rate_high": 2.77,
    "rate_low": 0.79,
    "rate_volume": 6.87
  },
  {
    "index": 5075,
    "date": "2004-05-31",
    "close": 10120.0,
    "open": 10340.0,
    "high": 10360.0,
    "low": 9990.0,
    "volume": 23875600.0,
    "rate": -1.75,
    "compare": -180,
    "rate_open": 0.39,
    "rate_high": 0.58,
    "rate_low": -3.01,
    "rate_volume": 54.01
  },
  {
    "index": 5074,
    "date": "2004-06-01",
    "close": 10300.0,
    "open": 10160.0,
    "high": 10340.0,
    "low": 10120.0,
    "volume": 15502150.0,
    "rate": 2.59,
    "compare": 260,
    "rate_open": 1.2,
    "rate_high": 2.99,
    "rate_low": 0.8,
    "rate_volume": -39.91
  },
  {
    "index": 5073,
    "date": "2004-06-02",
    "close": 10040.0,
    "open": 10200.0,
    "high": 10220.0,
    "low": 9980.0,
    "volume": 25799400.0,
    "rate": 6.02,
    "compare": 570,
    "rate_open": 7.71,
    "rate_high": 7.92,
    "rate_low": 5.39,
    "rate_volume": -49.41
  },
  {
    "index": 5072,
    "date": "2004-06-03",
    "close": 9470.0,
    "open": 10060.0,
    "high": 10140.0,
    "low": 9470.0,
    "volume": 51001650.0,
    "rate": -1.56,
    "compare": -150,
    "rate_open": 4.57,
    "rate_high": 5.41,
    "rate_low": -1.56,
    "rate_volume": 50.17
  },
  {
    "index": 5071,
    "date": "2004-06-04",
    "close": 9620.0,
    "open": 9500.0,
    "high": 9630.0,
    "low": 9340.0,
    "volume": 33963600.0,
    "rate": -3.02,
    "compare": -300,
    "rate_open": -4.23,
    "rate_high": -2.92,
    "rate_low": -5.85,
    "rate_volume": 19.97
  },
  {
    "index": 5070,
    "date": "2004-06-07",
    "close": 9920.0,
    "open": 9840.0,
    "high": 9940.0,
    "low": 9770.0,
    "volume": 28310150.0,
    "rate": -0.4,
    "compare": -40,
    "rate_open": -1.2,
    "rate_high": -0.2,
    "rate_low": -1.91,
    "rate_volume": 36.88
  },
  {
    "index": 5069,
    "date": "2004-06-08",
    "close": 9960.0,
    "open": 10100.0,
    "high": 10140.0,
    "low": 9920.0,
    "volume": 20682350.0,
    "rate": 3.11,
    "compare": 300,
    "rate_open": 4.55,
    "rate_high": 4.97,
    "rate_low": 2.69,
    "rate_volume": -28.32
  },
  {
    "index": 5068,
    "date": "2004-06-09",
    "close": 9660.0,
    "open": 10080.0,
    "high": 10100.0,
    "low": 9610.0,
    "volume": 28854100.0,
    "rate": 3.21,
    "compare": 300,
    "rate_open": 7.69,
    "rate_high": 7.91,
    "rate_low": 2.67,
    "rate_volume": -48.41
  },
  {
    "index": 5067,
    "date": "2004-06-10",
    "close": 9360.0,
    "open": 9500.0,
    "high": 9580.0,
    "low": 9300.0,
    "volume": 55933700.0,
    "rate": 7.22,
    "compare": 630,
    "rate_open": 8.82,
    "rate_high": 9.74,
    "rate_low": 6.53,
    "rate_volume": -22.44
  },
  {
    "index": 5066,
    "date": "2004-06-11",
    "close": 8730.0,
    "open": 9360.0,
    "high": 9370.0,
    "low": 8660.0,
    "volume": 72114750.0,
    "rate": 1.87,
    "compare": 160,
    "rate_open": 9.22,
    "rate_high": 9.33,
    "rate_low": 1.05,
    "rate_volume": 55.15
  },
  {
    "index": 5065,
    "date": "2004-06-14",
    "close": 8570.0,
    "open": 8600.0,
    "high": 8880.0,
    "low": 8530.0,
    "volume": 46481650.0,
    "rate": -2.28,
    "compare": -200,
    "rate_open": -1.94,
    "rate_high": 1.25,
    "rate_low": -2.74,
    "rate_volume": 17.01
  },
  {
    "index": 5064,
    "date": "2004-06-15",
    "close": 8770.0,
    "open": 8600.0,
    "high": 8770.0,
    "low": 8420.0,
    "volume": 39724900.0,
    "rate": 0.57,
    "compare": 50,
    "rate_open": -1.38,
    "rate_high": 0.57,
    "rate_low": -3.44,
    "rate_volume": 6.08
  },
  {
    "index": 5063,
    "date": "2004-06-16",
    "close": 8720.0,
    "open": 8800.0,
    "high": 9030.0,
    "low": 8690.0,
    "volume": 37447200.0,
    "rate": -1.36,
    "compare": -120,
    "rate_open": -0.45,
    "rate_high": 2.15,
    "rate_low": -1.7,
    "rate_volume": 1.6
  },
  {
    "index": 5062,
    "date": "2004-06-17",
    "close": 8840.0,
    "open": 8790.0,
    "high": 8840.0,
    "low": 8580.0,
    "volume": 36857950.0,
    "rate": 1.49,
    "compare": 130,
    "rate_open": 0.92,
    "rate_high": 1.49,
    "rate_low": -1.49,
    "rate_volume": 40.59
  },
  {
    "index": 5061,
    "date": "2004-06-18",
    "close": 8710.0,
    "open": 8700.0,
    "high": 8880.0,
    "low": 8560.0,
    "volume": 26216150.0,
    "rate": -2.35,
    "compare": -210,
    "rate_open": -2.47,
    "rate_high": -0.45,
    "rate_low": -4.04,
    "rate_volume": -13.03
  },
  {
    "index": 5060,
    "date": "2004-06-21",
    "close": 8920.0,
    "open": 8800.0,
    "high": 8980.0,
    "low": 8740.0,
    "volume": 30143900.0,
    "rate": 0.45,
    "compare": 40,
    "rate_open": -0.9,
    "rate_high": 1.13,
    "rate_low": -1.58,
    "rate_volume": 40.54
  },
  {
    "index": 5059,
    "date": "2004-06-22",
    "close": 8880.0,
    "open": 8840.0,
    "high": 8890.0,
    "low": 8710.0,
    "volume": 21448150.0,
    "rate": -1.11,
    "compare": -100,
    "rate_open": -1.56,
    "rate_high": -1.0,
    "rate_low": -3.01,
    "rate_volume": -24.89
  },
  {
    "index": 5058,
    "date": "2004-06-23",
    "close": 8980.0,
    "open": 9000.0,
    "high": 9080.0,
    "low": 8870.0,
    "volume": 28555100.0,
    "rate": -4.37,
    "compare": -410,
    "rate_open": -4.15,
    "rate_high": -3.3,
    "rate_low": -5.54,
    "rate_volume": -21.09
  },
  {
    "index": 5057,
    "date": "2004-06-24",
    "close": 9390.0,
    "open": 9240.0,
    "high": 9450.0,
    "low": 9180.0,
    "volume": 36187700.0,
    "rate": -2.59,
    "compare": -250,
    "rate_open": -4.15,
    "rate_high": -1.97,
    "rate_low": -4.77,
    "rate_volume": 19.18
  },
  {
    "index": 5056,
    "date": "2004-06-25",
    "close": 9640.0,
    "open": 9490.0,
    "high": 9660.0,
    "low": 9430.0,
    "volume": 30363000.0,
    "rate": 2.99,
    "compare": 280,
    "rate_open": 1.39,
    "rate_high": 3.21,
    "rate_low": 0.75,
    "rate_volume": 13.07
  },
  {
    "index": 5055,
    "date": "2004-06-28",
    "close": 9360.0,
    "open": 9600.0,
    "high": 9600.0,
    "low": 9290.0,
    "volume": 26853400.0,
    "rate": -0.64,
    "compare": -60,
    "rate_open": 1.91,
    "rate_high": 1.91,
    "rate_low": -1.38,
    "rate_volume": 16.49
  },
  {
    "index": 5054,
    "date": "2004-06-29",
    "close": 9420.0,
    "open": 9200.0,
    "high": 9470.0,
    "low": 9160.0,
    "volume": 23052800.0,
    "rate": -1.26,
    "compare": -120,
    "rate_open": -3.56,
    "rate_high": -0.73,
    "rate_low": -3.98,
    "rate_volume": -11.31
  },
  {
    "index": 5053,
    "date": "2004-06-30",
    "close": 9540.0,
    "open": 9490.0,
    "high": 9590.0,
    "low": 9390.0,
    "volume": 25992050.0,
    "rate": 2.58,
    "compare": 240,
    "rate_open": 2.04,
    "rate_high": 3.12,
    "rate_low": 0.97,
    "rate_volume": 1.46
  },
  {
    "index": 5052,
    "date": "2004-07-01",
    "close": 9300.0,
    "open": 9520.0,
    "high": 9550.0,
    "low": 9290.0,
    "volume": 25617900.0,
    "rate": 4.73,
    "compare": 420,
    "rate_open": 7.21,
    "rate_high": 7.55,
    "rate_low": 4.62,
    "rate_volume": -28.64
  },
  {
    "index": 5051,
    "date": "2004-07-02",
    "close": 8880.0,
    "open": 9100.0,
    "high": 9100.0,
    "low": 8820.0,
    "volume": 35899100.0,
    "rate": 0.23,
    "compare": 20,
    "rate_open": 2.71,
    "rate_high": 2.71,
    "rate_low": -0.45,
    "rate_volume": 30.53
  },
  {
    "index": 5050,
    "date": "2004-07-05",
    "close": 8860.0,
    "open": 8880.0,
    "high": 8930.0,
    "low": 8670.0,
    "volume": 27502150.0,
    "rate": 0.45,
    "compare": 40,
    "rate_open": 0.68,
    "rate_high": 1.25,
    "rate_low": -1.7,
    "rate_volume": 20.32
  },
  {
    "index": 5049,
    "date": "2004-07-06",
    "close": 8820.0,
    "open": 8730.0,
    "high": 8930.0,
    "low": 8730.0,
    "volume": 22858150.0,
    "rate": 0.92,
    "compare": 80,
    "rate_open": -0.11,
    "rate_high": 2.17,
    "rate_low": -0.11,
    "rate_volume": -39.05
  },
  {
    "index": 5048,
    "date": "2004-07-07",
    "close": 8740.0,
    "open": 8500.0,
    "high": 8740.0,
    "low": 8400.0,
    "volume": 37502600.0,
    "rate": 4.05,
    "compare": 340,
    "rate_open": 1.19,
    "rate_high": 4.05,
    "rate_low": 0.0,
    "rate_volume": -32.23
  },
  {
    "index": 5047,
    "date": "2004-07-08",
    "close": 8400.0,
    "open": 8540.0,
    "high": 8640.0,
    "low": 8390.0,
    "volume": 55341450.0,
    "rate": -0.94,
    "compare": -80,
    "rate_open": 0.71,
    "rate_high": 1.89,
    "rate_low": -1.06,
    "rate_volume": 42.7
  },
  {
    "index": 5046,
    "date": "2004-07-09",
    "close": 8480.0,
    "open": 8360.0,
    "high": 8510.0,
    "low": 8350.0,
    "volume": 38780650.0,
    "rate": 0.24,
    "compare": 20,
    "rate_open": -1.18,
    "rate_high": 0.59,
    "rate_low": -1.3,
    "rate_volume": 16.15
  },
  {
    "index": 5045,
    "date": "2004-07-12",
    "close": 8460.0,
    "open": 8520.0,
    "high": 8590.0,
    "low": 8440.0,
    "volume": 33388400.0,
    "rate": -2.42,
    "compare": -210,
    "rate_open": -1.73,
    "rate_high": -0.92,
    "rate_low": -2.65,
    "rate_volume": 29.54
  },
  {
    "index": 5044,
    "date": "2004-07-13",
    "close": 8670.0,
    "open": 8530.0,
    "high": 8670.0,
    "low": 8440.0,
    "volume": 25774050.0,
    "rate": 3.71,
    "compare": 310,
    "rate_open": 2.03,
    "rate_high": 3.71,
    "rate_low": 0.96,
    "rate_volume": -15.36
  },
  {
    "index": 5043,
    "date": "2004-07-14",
    "close": 8360.0,
    "open": 8590.0,
    "high": 8650.0,
    "low": 8330.0,
    "volume": 30452800.0,
    "rate": 2.33,
    "compare": 190,
    "rate_open": 5.14,
    "rate_high": 5.88,
    "rate_low": 1.96,
    "rate_volume": -46.83
  },
  {
    "index": 5042,
    "date": "2004-07-15",
    "close": 8170.0,
    "open": 8320.0,
    "high": 8380.0,
    "low": 7990.0,
    "volume": 57277700.0,
    "rate": -3.43,
    "compare": -290,
    "rate_open": -1.65,
    "rate_high": -0.95,
    "rate_low": -5.56,
    "rate_volume": 19.11
  },
  {
    "index": 5041,
    "date": "2004-07-16",
    "close": 8460.0,
    "open": 8080.0,
    "high": 8460.0,
    "low": 7990.0,
    "volume": 48088750.0,
    "rate": -0.82,
    "compare": -70,
    "rate_open": -5.28,
    "rate_high": -0.82,
    "rate_low": -6.33,
    "rate_volume": 99.3
  },
  {
    "index": 5040,
    "date": "2004-07-19",
    "close": 8530.0,
    "open": 8300.0,
    "high": 8550.0,
    "low": 8280.0,
    "volume": 24129400.0,
    "rate": 2.28,
    "compare": 190,
    "rate_open": -0.48,
    "rate_high": 2.52,
    "rate_low": -0.72,
    "rate_volume": 19.16
  },
  {
    "index": 5039,
    "date": "2004-07-20",
    "close": 8340.0,
    "open": 8380.0,
    "high": 8460.0,
    "low": 8340.0,
    "volume": 20249450.0,
    "rate": -2.91,
    "compare": -250,
    "rate_open": -2.44,
    "rate_high": -1.51,
    "rate_low": -2.91,
    "rate_volume": -14.72
  },
  {
    "index": 5038,
    "date": "2004-07-21",
    "close": 8590.0,
    "open": 8530.0,
    "high": 8630.0,
    "low": 8500.0,
    "volume": 23744500.0,
    "rate": 2.87,
    "compare": 240,
    "rate_open": 2.16,
    "rate_high": 3.35,
    "rate_low": 1.8,
    "rate_volume": -23.66
  },
  {
    "index": 5037,
    "date": "2004-07-22",
    "close": 8350.0,
    "open": 8350.0,
    "high": 8370.0,
    "low": 8270.0,
    "volume": 31103400.0,
    "rate": -0.12,
    "compare": -10,
    "rate_open": -0.12,
    "rate_high": 0.12,
    "rate_low": -1.08,
    "rate_volume": 59.09
  },
  {
    "index": 5036,
    "date": "2004-07-23",
    "close": 8360.0,
    "open": 8340.0,
    "high": 8430.0,
    "low": 8310.0,
    "volume": 19551300.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.24,
    "rate_high": 0.84,
    "rate_low": -0.6,
    "rate_volume": 19.31
  },
  {
    "index": 5035,
    "date": "2004-07-26",
    "close": 8360.0,
    "open": 8200.0,
    "high": 8410.0,
    "low": 8200.0,
    "volume": 16387200.0,
    "rate": -0.48,
    "compare": -40,
    "rate_open": -2.38,
    "rate_high": 0.12,
    "rate_low": -2.38,
    "rate_volume": -21.37
  },
  {
    "index": 5034,
    "date": "2004-07-27",
    "close": 8400.0,
    "open": 8280.0,
    "high": 8420.0,
    "low": 8200.0,
    "volume": 20840850.0,
    "rate": -0.71,
    "compare": -60,
    "rate_open": -2.13,
    "rate_high": -0.47,
    "rate_low": -3.07,
    "rate_volume": -11.14
  },
  {
    "index": 5033,
    "date": "2004-07-28",
    "close": 8460.0,
    "open": 8540.0,
    "high": 8590.0,
    "low": 8420.0,
    "volume": 23454200.0,
    "rate": 2.92,
    "compare": 240,
    "rate_open": 3.89,
    "rate_high": 4.5,
    "rate_low": 2.43,
    "rate_volume": 30.68
  },
  {
    "index": 5032,
    "date": "2004-07-29",
    "close": 8220.0,
    "open": 8310.0,
    "high": 8360.0,
    "low": 8200.0,
    "volume": 17948350.0,
    "rate": -1.44,
    "compare": -120,
    "rate_open": -0.36,
    "rate_high": 0.24,
    "rate_low": -1.68,
    "rate_volume": -7.98
  },
  {
    "index": 5031,
    "date": "2004-07-30",
    "close": 8340.0,
    "open": 8330.0,
    "high": 8390.0,
    "low": 8280.0,
    "volume": 19503900.0,
    "rate": 2.21,
    "compare": 180,
    "rate_open": 2.08,
    "rate_high": 2.82,
    "rate_low": 1.47,
    "rate_volume": -12.86
  },
  {
    "index": 5030,
    "date": "2004-08-02",
    "close": 8160.0,
    "open": 8350.0,
    "high": 8350.0,
    "low": 8160.0,
    "volume": 22381900.0,
    "rate": -1.21,
    "compare": -100,
    "rate_open": 1.09,
    "rate_high": 1.09,
    "rate_low": -1.21,
    "rate_volume": 55.77
  },
  {
    "index": 5029,
    "date": "2004-08-03",
    "close": 8260.0,
    "open": 8200.0,
    "high": 8300.0,
    "low": 8180.0,
    "volume": 14368650.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.73,
    "rate_high": 0.48,
    "rate_low": -0.97,
    "rate_volume": -23.57
  },
  {
    "index": 5028,
    "date": "2004-08-04",
    "close": 8260.0,
    "open": 8110.0,
    "high": 8260.0,
    "low": 8060.0,
    "volume": 18799400.0,
    "rate": -2.36,
    "compare": -200,
    "rate_open": -4.14,
    "rate_high": -2.36,
    "rate_low": -4.73,
    "rate_volume": -12.93
  },
  {
    "index": 5027,
    "date": "2004-08-05",
    "close": 8460.0,
    "open": 8260.0,
    "high": 8470.0,
    "low": 8210.0,
    "volume": 21590900.0,
    "rate": 0.83,
    "compare": 70,
    "rate_open": -1.55,
    "rate_high": 0.95,
    "rate_low": -2.15,
    "rate_volume": 20.47
  },
  {
    "index": 5026,
    "date": "2004-08-06",
    "close": 8390.0,
    "open": 8300.0,
    "high": 8520.0,
    "low": 8280.0,
    "volume": 17921550.0,
    "rate": 0.12,
    "compare": 10,
    "rate_open": -0.95,
    "rate_high": 1.67,
    "rate_low": -1.19,
    "rate_volume": -29.28
  },
  {
    "index": 5025,
    "date": "2004-08-09",
    "close": 8380.0,
    "open": 8160.0,
    "high": 8380.0,
    "low": 8160.0,
    "volume": 25340100.0,
    "rate": -1.18,
    "compare": -100,
    "rate_open": -3.77,
    "rate_high": -1.18,
    "rate_low": -3.77,
    "rate_volume": 34.64
  },
  {
    "index": 5024,
    "date": "2004-08-10",
    "close": 8480.0,
    "open": 8340.0,
    "high": 8510.0,
    "low": 8330.0,
    "volume": 18820500.0,
    "rate": -0.35,
    "compare": -30,
    "rate_open": -2.0,
    "rate_high": 0.0,
    "rate_low": -2.12,
    "rate_volume": 2.18
  },
  {
    "index": 5023,
    "date": "2004-08-11",
    "close": 8510.0,
    "open": 8560.0,
    "high": 8610.0,
    "low": 8510.0,
    "volume": 18419350.0,
    "rate": -1.28,
    "compare": -110,
    "rate_open": -0.7,
    "rate_high": -0.12,
    "rate_low": -1.28,
    "rate_volume": -35.34
  },
  {
    "index": 5022,
    "date": "2004-08-12",
    "close": 8620.0,
    "open": 8460.0,
    "high": 8620.0,
    "low": 8430.0,
    "volume": 28487950.0,
    "rate": -1.6,
    "compare": -140,
    "rate_open": -3.42,
    "rate_high": -1.6,
    "rate_low": -3.77,
    "rate_volume": 14.74
  },
  {
    "index": 5021,
    "date": "2004-08-13",
    "close": 8760.0,
    "open": 8620.0,
    "high": 8800.0,
    "low": 8520.0,
    "volume": 24828700.0,
    "rate": 1.86,
    "compare": 160,
    "rate_open": 0.23,
    "rate_high": 2.33,
    "rate_low": -0.93,
    "rate_volume": 37.37
  },
  {
    "index": 5020,
    "date": "2004-08-16",
    "close": 8600.0,
    "open": 8720.0,
    "high": 8760.0,
    "low": 8530.0,
    "volume": 18074250.0,
    "rate": 1.06,
    "compare": 90,
    "rate_open": 2.47,
    "rate_high": 2.94,
    "rate_low": 0.24,
    "rate_volume": 25.89
  },
  {
    "index": 5019,
    "date": "2004-08-17",
    "close": 8510.0,
    "open": 8700.0,
    "high": 8720.0,
    "low": 8510.0,
    "volume": 14357500.0,
    "rate": -1.05,
    "compare": -90,
    "rate_open": 1.16,
    "rate_high": 1.4,
    "rate_low": -1.05,
    "rate_volume": -30.81
  },
  {
    "index": 5018,
    "date": "2004-08-18",
    "close": 8600.0,
    "open": 8590.0,
    "high": 8640.0,
    "low": 8450.0,
    "volume": 20752200.0,
    "rate": -2.6,
    "compare": -230,
    "rate_open": -2.72,
    "rate_high": -2.15,
    "rate_low": -4.3,
    "rate_volume": -25.81
  },
  {
    "index": 5017,
    "date": "2004-08-19",
    "close": 8830.0,
    "open": 8690.0,
    "high": 8840.0,
    "low": 8680.0,
    "volume": 27973550.0,
    "rate": 1.73,
    "compare": 150,
    "rate_open": 0.12,
    "rate_high": 1.84,
    "rate_low": 0.0,
    "rate_volume": 71.48
  },
  {
    "index": 5016,
    "date": "2004-08-20",
    "close": 8680.0,
    "open": 8790.0,
    "high": 8790.0,
    "low": 8670.0,
    "volume": 16313300.0,
    "rate": -0.91,
    "compare": -80,
    "rate_open": 0.34,
    "rate_high": 0.34,
    "rate_low": -1.03,
    "rate_volume": -25.07
  },
  {
    "index": 5015,
    "date": "2004-08-23",
    "close": 8760.0,
    "open": 8740.0,
    "high": 8790.0,
    "low": 8620.0,
    "volume": 21771950.0,
    "rate": -1.57,
    "compare": -140,
    "rate_open": -1.8,
    "rate_high": -1.24,
    "rate_low": -3.15,
    "rate_volume": 7.51
  },
  {
    "index": 5014,
    "date": "2004-08-24",
    "close": 8900.0,
    "open": 8780.0,
    "high": 8940.0,
    "low": 8690.0,
    "volume": 20250750.0,
    "rate": -1.33,
    "compare": -120,
    "rate_open": -2.66,
    "rate_high": -0.89,
    "rate_low": -3.66,
    "rate_volume": -11.44
  },
  {
    "index": 5013,
    "date": "2004-08-25",
    "close": 9020.0,
    "open": 8920.0,
    "high": 9060.0,
    "low": 8860.0,
    "volume": 22867800.0,
    "rate": -1.1,
    "compare": -100,
    "rate_open": -2.19,
    "rate_high": -0.66,
    "rate_low": -2.85,
    "rate_volume": -8.0
  },
  {
    "index": 5012,
    "date": "2004-08-26",
    "close": 9120.0,
    "open": 9100.0,
    "high": 9180.0,
    "low": 9070.0,
    "volume": 24855600.0,
    "rate": -0.55,
    "compare": -50,
    "rate_open": -0.76,
    "rate_high": 0.11,
    "rate_low": -1.09,
    "rate_volume": 23.37
  },
  {
    "index": 5011,
    "date": "2004-08-27",
    "close": 9170.0,
    "open": 9120.0,
    "high": 9200.0,
    "low": 9080.0,
    "volume": 20147050.0,
    "rate": 0.11,
    "compare": 10,
    "rate_open": -0.44,
    "rate_high": 0.44,
    "rate_low": -0.87,
    "rate_volume": 66.76
  },
  {
    "index": 5010,
    "date": "2004-08-30",
    "close": 9160.0,
    "open": 9170.0,
    "high": 9250.0,
    "low": 9110.0,
    "volume": 12081500.0,
    "rate": 1.55,
    "compare": 140,
    "rate_open": 1.66,
    "rate_high": 2.55,
    "rate_low": 1.0,
    "rate_volume": -48.41
  },
  {
    "index": 5009,
    "date": "2004-08-31",
    "close": 9020.0,
    "open": 9020.0,
    "high": 9080.0,
    "low": 8930.0,
    "volume": 23419300.0,
    "rate": -0.44,
    "compare": -40,
    "rate_open": -0.44,
    "rate_high": 0.22,
    "rate_low": -1.43,
    "rate_volume": 24.12
  },
  {
    "index": 5008,
    "date": "2004-09-01",
    "close": 9060.0,
    "open": 9020.0,
    "high": 9140.0,
    "low": 8950.0,
    "volume": 18868850.0,
    "rate": 0.22,
    "compare": 20,
    "rate_open": -0.22,
    "rate_high": 1.11,
    "rate_low": -1.0,
    "rate_volume": 7.17
  },
  {
    "index": 5007,
    "date": "2004-09-02",
    "close": 9040.0,
    "open": 9040.0,
    "high": 9120.0,
    "low": 8960.0,
    "volume": 17605650.0,
    "rate": 3.55,
    "compare": 310,
    "rate_open": 3.55,
    "rate_high": 4.47,
    "rate_low": 2.63,
    "rate_volume": -45.64
  },
  {
    "index": 5006,
    "date": "2004-09-03",
    "close": 8730.0,
    "open": 8920.0,
    "high": 8960.0,
    "low": 8730.0,
    "volume": 32386600.0,
    "rate": 0.69,
    "compare": 60,
    "rate_open": 2.88,
    "rate_high": 3.34,
    "rate_low": 0.69,
    "rate_volume": 36.74
  },
  {
    "index": 5005,
    "date": "2004-09-06",
    "close": 8670.0,
    "open": 8700.0,
    "high": 8730.0,
    "low": 8570.0,
    "volume": 23684550.0,
    "rate": -0.12,
    "compare": -10,
    "rate_open": 0.23,
    "rate_high": 0.58,
    "rate_low": -1.27,
    "rate_volume": 79.11
  },
  {
    "index": 5004,
    "date": "2004-09-07",
    "close": 8680.0,
    "open": 8680.0,
    "high": 8740.0,
    "low": 8640.0,
    "volume": 13223150.0,
    "rate": 0.12,
    "compare": 10,
    "rate_open": 0.12,
    "rate_high": 0.81,
    "rate_low": -0.35,
    "rate_volume": -23.43
  },
  {
    "index": 5003,
    "date": "2004-09-08",
    "close": 8670.0,
    "open": 8680.0,
    "high": 8800.0,
    "low": 8670.0,
    "volume": 17268750.0,
    "rate": -1.25,
    "compare": -110,
    "rate_open": -1.14,
    "rate_high": 0.23,
    "rate_low": -1.25,
    "rate_volume": -46.21
  },
  {
    "index": 5002,
    "date": "2004-09-09",
    "close": 8780.0,
    "open": 8670.0,
    "high": 8800.0,
    "low": 8620.0,
    "volume": 32102700.0,
    "rate": -4.04,
    "compare": -370,
    "rate_open": -5.25,
    "rate_high": -3.83,
    "rate_low": -5.79,
    "rate_volume": -26.69
  },
  {
    "index": 5001,
    "date": "2004-09-10",
    "close": 9150.0,
    "open": 8840.0,
    "high": 9190.0,
    "low": 8760.0,
    "volume": 43787450.0,
    "rate": -3.68,
    "compare": -350,
    "rate_open": -6.95,
    "rate_high": -3.26,
    "rate_low": -7.79,
    "rate_volume": 10.39
  },
  {
    "index": 5000,
    "date": "2004-09-13",
    "close": 9500.0,
    "open": 9270.0,
    "high": 9500.0,
    "low": 9240.0,
    "volume": 39667550.0,
    "rate": -1.76,
    "compare": -170,
    "rate_open": -4.14,
    "rate_high": -1.76,
    "rate_low": -4.45,
    "rate_volume": -2.21
  },
  {
    "index": 4999,
    "date": "2004-09-14",
    "close": 9670.0,
    "open": 9740.0,
    "high": 9760.0,
    "low": 9620.0,
    "volume": 40564400.0,
    "rate": 1.15,
    "compare": 110,
    "rate_open": 1.88,
    "rate_high": 2.09,
    "rate_low": 0.63,
    "rate_volume": 63.11
  },
  {
    "index": 4998,
    "date": "2004-09-15",
    "close": 9560.0,
    "open": 9550.0,
    "high": 9700.0,
    "low": 9540.0,
    "volume": 24868700.0,
    "rate": -0.42,
    "compare": -40,
    "rate_open": -0.52,
    "rate_high": 1.04,
    "rate_low": -0.62,
    "rate_volume": -15.37
  },
  {
    "index": 4997,
    "date": "2004-09-16",
    "close": 9600.0,
    "open": 9420.0,
    "high": 9720.0,
    "low": 9380.0,
    "volume": 29384000.0,
    "rate": 2.24,
    "compare": 210,
    "rate_open": 0.32,
    "rate_high": 3.51,
    "rate_low": -0.11,
    "rate_volume": -14.7
  },
  {
    "index": 4996,
    "date": "2004-09-17",
    "close": 9390.0,
    "open": 9600.0,
    "high": 9640.0,
    "low": 9370.0,
    "volume": 34448250.0,
    "rate": 0.11,
    "compare": 10,
    "rate_open": 2.35,
    "rate_high": 2.77,
    "rate_low": -0.11,
    "rate_volume": 46.71
  },
  {
    "index": 4995,
    "date": "2004-09-20",
    "close": 9380.0,
    "open": 9370.0,
    "high": 9530.0,
    "low": 9340.0,
    "volume": 23480150.0,
    "rate": -1.05,
    "compare": -100,
    "rate_open": -1.16,
    "rate_high": 0.53,
    "rate_low": -1.48,
    "rate_volume": 32.52
  },
  {
    "index": 4994,
    "date": "2004-09-21",
    "close": 9480.0,
    "open": 9460.0,
    "high": 9490.0,
    "low": 9380.0,
    "volume": 17718500.0,
    "rate": 2.49,
    "compare": 230,
    "rate_open": 2.27,
    "rate_high": 2.59,
    "rate_low": 1.41,
    "rate_volume": -9.78
  },
  {
    "index": 4993,
    "date": "2004-09-22",
    "close": 9250.0,
    "open": 9500.0,
    "high": 9580.0,
    "low": 9250.0,
    "volume": 19639950.0,
    "rate": 0.54,
    "compare": 50,
    "rate_open": 3.26,
    "rate_high": 4.13,
    "rate_low": 0.54,
    "rate_volume": -17.33
  },
  {
    "index": 4992,
    "date": "2004-09-23",
    "close": 9200.0,
    "open": 9160.0,
    "high": 9200.0,
    "low": 9090.0,
    "volume": 23758300.0,
    "rate": 0.22,
    "compare": 20,
    "rate_open": -0.22,
    "rate_high": 0.22,
    "rate_low": -0.98,
    "rate_volume": 37.14
  },
  {
    "index": 4991,
    "date": "2004-09-24",
    "close": 9180.0,
    "open": 9120.0,
    "high": 9230.0,
    "low": 9080.0,
    "volume": 17324250.0,
    "rate": 0.22,
    "compare": 20,
    "rate_open": -0.44,
    "rate_high": 0.76,
    "rate_low": -0.87,
    "rate_volume": -34.88
  },
  {
    "index": 4990,
    "date": "2004-09-30",
    "close": 9160.0,
    "open": 9060.0,
    "high": 9180.0,
    "low": 9060.0,
    "volume": 26603900.0,
    "rate": -0.65,
    "compare": -60,
    "rate_open": -1.74,
    "rate_high": -0.43,
    "rate_low": -1.74,
    "rate_volume": 0.28
  },
  {
    "index": 4989,
    "date": "2004-10-01",
    "close": 9220.0,
    "open": 9160.0,
    "high": 9270.0,
    "low": 9120.0,
    "volume": 26530450.0,
    "rate": -5.92,
    "compare": -580,
    "rate_open": -6.53,
    "rate_high": -5.41,
    "rate_low": -6.94,
    "rate_volume": -16.65
  },
  {
    "index": 4988,
    "date": "2004-10-04",
    "close": 9800.0,
    "open": 9420.0,
    "high": 9800.0,
    "low": 9420.0,
    "volume": 31830950.0,
    "rate": 0.41,
    "compare": 40,
    "rate_open": -3.48,
    "rate_high": 0.41,
    "rate_low": -3.48,
    "rate_volume": 37.41
  },
  {
    "index": 4987,
    "date": "2004-10-05",
    "close": 9760.0,
    "open": 9860.0,
    "high": 9860.0,
    "low": 9680.0,
    "volume": 23165300.0,
    "rate": -1.31,
    "compare": -130,
    "rate_open": -0.3,
    "rate_high": -0.3,
    "rate_low": -2.12,
    "rate_volume": -35.92
  },
  {
    "index": 4986,
    "date": "2004-10-06",
    "close": 9890.0,
    "open": 9790.0,
    "high": 10020.0,
    "low": 9700.0,
    "volume": 36150750.0,
    "rate": 1.33,
    "compare": 130,
    "rate_open": 0.31,
    "rate_high": 2.66,
    "rate_low": -0.61,
    "rate_volume": 99.22
  },
  {
    "index": 4985,
    "date": "2004-10-07",
    "close": 9760.0,
    "open": 9820.0,
    "high": 9890.0,
    "low": 9640.0,
    "volume": 18146050.0,
    "rate": 2.41,
    "compare": 230,
    "rate_open": 3.04,
    "rate_high": 3.78,
    "rate_low": 1.15,
    "rate_volume": -56.59
  },
  {
    "index": 4984,
    "date": "2004-10-08",
    "close": 9530.0,
    "open": 9660.0,
    "high": 9750.0,
    "low": 9490.0,
    "volume": 41803050.0,
    "rate": 2.14,
    "compare": 200,
    "rate_open": 3.54,
    "rate_high": 4.5,
    "rate_low": 1.71,
    "rate_volume": 8.82
  },
  {
    "index": 4983,
    "date": "2004-10-11",
    "close": 9330.0,
    "open": 9410.0,
    "high": 9450.0,
    "low": 9310.0,
    "volume": 38415850.0,
    "rate": 4.6,
    "compare": 410,
    "rate_open": 5.49,
    "rate_high": 5.94,
    "rate_low": 4.37,
    "rate_volume": -27.63
  },
  {
    "index": 4982,
    "date": "2004-10-12",
    "close": 8920.0,
    "open": 9280.0,
    "high": 9280.0,
    "low": 8920.0,
    "volume": 53085050.0,
    "rate": -0.67,
    "compare": -60,
    "rate_open": 3.34,
    "rate_high": 3.34,
    "rate_low": -0.67,
    "rate_volume": 45.87
  },
  {
    "index": 4981,
    "date": "2004-10-13",
    "close": 8980.0,
    "open": 8940.0,
    "high": 9020.0,
    "low": 8930.0,
    "volume": 36392450.0,
    "rate": 1.13,
    "compare": 100,
    "rate_open": 0.68,
    "rate_high": 1.58,
    "rate_low": 0.56,
    "rate_volume": -28.44
  },
  {
    "index": 4980,
    "date": "2004-10-14",
    "close": 8880.0,
    "open": 8960.0,
    "high": 8960.0,
    "low": 8740.0,
    "volume": 50854450.0,
    "rate": 1.6,
    "compare": 140,
    "rate_open": 2.52,
    "rate_high": 2.52,
    "rate_low": 0.0,
    "rate_volume": -21.39
  },
  {
    "index": 4979,
    "date": "2004-10-15",
    "close": 8740.0,
    "open": 8820.0,
    "high": 8930.0,
    "low": 8730.0,
    "volume": 64695050.0,
    "rate": 1.04,
    "compare": 90,
    "rate_open": 1.97,
    "rate_high": 3.24,
    "rate_low": 0.92,
    "rate_volume": 74.25
  },
  {
    "index": 4978,
    "date": "2004-10-18",
    "close": 8650.0,
    "open": 8640.0,
    "high": 8720.0,
    "low": 8560.0,
    "volume": 37128000.0,
    "rate": -1.37,
    "compare": -120,
    "rate_open": -1.48,
    "rate_high": -0.57,
    "rate_low": -2.39,
    "rate_volume": 40.56
  },
  {
    "index": 4977,
    "date": "2004-10-19",
    "close": 8770.0,
    "open": 8800.0,
    "high": 8870.0,
    "low": 8720.0,
    "volume": 26414600.0,
    "rate": 2.33,
    "compare": 200,
    "rate_open": 2.68,
    "rate_high": 3.5,
    "rate_low": 1.75,
    "rate_volume": 6.01
  },
  {
    "index": 4976,
    "date": "2004-10-20",
    "close": 8570.0,
    "open": 8620.0,
    "high": 8780.0,
    "low": 8550.0,
    "volume": 24916000.0,
    "rate": -0.12,
    "compare": -10,
    "rate_open": 0.47,
    "rate_high": 2.33,
    "rate_low": -0.35,
    "rate_volume": -14.58
  },
  {
    "index": 4975,
    "date": "2004-10-21",
    "close": 8580.0,
    "open": 8570.0,
    "high": 8720.0,
    "low": 8550.0,
    "volume": 29168300.0,
    "rate": -1.94,
    "compare": -170,
    "rate_open": -2.06,
    "rate_high": -0.34,
    "rate_low": -2.29,
    "rate_volume": 25.22
  },
  {
    "index": 4974,
    "date": "2004-10-22",
    "close": 8750.0,
    "open": 8700.0,
    "high": 8830.0,
    "low": 8680.0,
    "volume": 23292900.0,
    "rate": 2.22,
    "compare": 190,
    "rate_open": 1.64,
    "rate_high": 3.15,
    "rate_low": 1.4,
    "rate_volume": -26.13
  },
  {
    "index": 4973,
    "date": "2004-10-25",
    "close": 8560.0,
    "open": 8660.0,
    "high": 8660.0,
    "low": 8490.0,
    "volume": 31531300.0,
    "rate": -0.47,
    "compare": -40,
    "rate_open": 0.7,
    "rate_high": 0.7,
    "rate_low": -1.28,
    "rate_volume": 129.43
  },
  {
    "index": 4972,
    "date": "2004-10-26",
    "close": 8600.0,
    "open": 8590.0,
    "high": 8670.0,
    "low": 8580.0,
    "volume": 13743600.0,
    "rate": 0.23,
    "compare": 20,
    "rate_open": 0.12,
    "rate_high": 1.05,
    "rate_low": 0.0,
    "rate_volume": -48.33
  },
  {
    "index": 4971,
    "date": "2004-10-27",
    "close": 8580.0,
    "open": 8670.0,
    "high": 8700.0,
    "low": 8490.0,
    "volume": 26599750.0,
    "rate": -2.39,
    "compare": -210,
    "rate_open": -1.37,
    "rate_high": -1.02,
    "rate_low": -3.41,
    "rate_volume": 17.3
  },
  {
    "index": 4970,
    "date": "2004-10-28",
    "close": 8790.0,
    "open": 8820.0,
    "high": 8850.0,
    "low": 8680.0,
    "volume": 22676450.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.34,
    "rate_high": 0.68,
    "rate_low": -1.25,
    "rate_volume": -15.27
  },
  {
    "index": 4969,
    "date": "2004-10-29",
    "close": 8790.0,
    "open": 8760.0,
    "high": 8800.0,
    "low": 8650.0,
    "volume": 26762250.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.34,
    "rate_high": 0.11,
    "rate_low": -1.59,
    "rate_volume": 134.88
  },
  {
    "index": 4968,
    "date": "2004-11-01",
    "close": 8790.0,
    "open": 8750.0,
    "high": 8820.0,
    "low": 8660.0,
    "volume": 11394100.0,
    "rate": -0.11,
    "compare": -10,
    "rate_open": -0.57,
    "rate_high": 0.23,
    "rate_low": -1.59,
    "rate_volume": -30.74
  },
  {
    "index": 4967,
    "date": "2004-11-02",
    "close": 8800.0,
    "open": 8720.0,
    "high": 8860.0,
    "low": 8720.0,
    "volume": 16450900.0,
    "rate": -3.3,
    "compare": -300,
    "rate_open": -4.18,
    "rate_high": -2.64,
    "rate_low": -4.18,
    "rate_volume": -34.77
  },
  {
    "index": 4966,
    "date": "2004-11-03",
    "close": 9100.0,
    "open": 8840.0,
    "high": 9100.0,
    "low": 8820.0,
    "volume": 25218300.0,
    "rate": 1.56,
    "compare": 140,
    "rate_open": -1.34,
    "rate_high": 1.56,
    "rate_low": -1.56,
    "rate_volume": -16.17
  },
  {
    "index": 4965,
    "date": "2004-11-04",
    "close": 8960.0,
    "open": 9120.0,
    "high": 9130.0,
    "low": 8960.0,
    "volume": 30083850.0,
    "rate": -0.99,
    "compare": -90,
    "rate_open": 0.77,
    "rate_high": 0.88,
    "rate_low": -0.99,
    "rate_volume": -6.16
  },
  {
    "index": 4964,
    "date": "2004-11-05",
    "close": 9050.0,
    "open": 9040.0,
    "high": 9080.0,
    "low": 8990.0,
    "volume": 32058950.0,
    "rate": 2.84,
    "compare": 250,
    "rate_open": 2.73,
    "rate_high": 3.18,
    "rate_low": 2.16,
    "rate_volume": 51.64
  },
  {
    "index": 4963,
    "date": "2004-11-08",
    "close": 8800.0,
    "open": 9170.0,
    "high": 9170.0,
    "low": 8800.0,
    "volume": 21141850.0,
    "rate": 2.09,
    "compare": 180,
    "rate_open": 6.38,
    "rate_high": 6.38,
    "rate_low": 2.09,
    "rate_volume": -21.04
  },
  {
    "index": 4962,
    "date": "2004-11-09",
    "close": 8620.0,
    "open": 8690.0,
    "high": 8750.0,
    "low": 8600.0,
    "volume": 26775150.0,
    "rate": -1.82,
    "compare": -160,
    "rate_open": -1.03,
    "rate_high": -0.34,
    "rate_low": -2.05,
    "rate_volume": 46.29
  },
  {
    "index": 4961,
    "date": "2004-11-10",
    "close": 8780.0,
    "open": 8640.0,
    "high": 8780.0,
    "low": 8640.0,
    "volume": 18302850.0,
    "rate": 0.46,
    "compare": 40,
    "rate_open": -1.14,
    "rate_high": 0.46,
    "rate_low": -1.14,
    "rate_volume": -40.08
  },
  {
    "index": 4960,
    "date": "2004-11-11",
    "close": 8740.0,
    "open": 8780.0,
    "high": 8860.0,
    "low": 8710.0,
    "volume": 30544200.0,
    "rate": -2.56,
    "compare": -230,
    "rate_open": -2.12,
    "rate_high": -1.23,
    "rate_low": -2.9,
    "rate_volume": 34.53
  },
  {
    "index": 4959,
    "date": "2004-11-12",
    "close": 8970.0,
    "open": 8980.0,
    "high": 9020.0,
    "low": 8870.0,
    "volume": 22704900.0,
    "rate": -1.75,
    "compare": -160,
    "rate_open": -1.64,
    "rate_high": -1.2,
    "rate_low": -2.85,
    "rate_volume": 19.28
  },
  {
    "index": 4958,
    "date": "2004-11-15",
    "close": 9130.0,
    "open": 9060.0,
    "high": 9200.0,
    "low": 9050.0,
    "volume": 19034300.0,
    "rate": 0.22,
    "compare": 20,
    "rate_open": -0.55,
    "rate_high": 0.99,
    "rate_low": -0.66,
    "rate_volume": -23.11
  },
  {
    "index": 4957,
    "date": "2004-11-16",
    "close": 9110.0,
    "open": 9180.0,
    "high": 9200.0,
    "low": 9100.0,
    "volume": 24754900.0,
    "rate": -1.3,
    "compare": -120,
    "rate_open": -0.54,
    "rate_high": -0.33,
    "rate_low": -1.41,
    "rate_volume": 12.63
  },
  {
    "index": 4956,
    "date": "2004-11-17",
    "close": 9230.0,
    "open": 9120.0,
    "high": 9250.0,
    "low": 9110.0,
    "volume": 21978100.0,
    "rate": -0.43,
    "compare": -40,
    "rate_open": -1.62,
    "rate_high": -0.22,
    "rate_low": -1.73,
    "rate_volume": -25.32
  },
  {
    "index": 4955,
    "date": "2004-11-18",
    "close": 9270.0,
    "open": 9300.0,
    "high": 9390.0,
    "low": 9200.0,
    "volume": 29428600.0,
    "rate": 2.09,
    "compare": 190,
    "rate_open": 2.42,
    "rate_high": 3.41,
    "rate_low": 1.32,
    "rate_volume": 32.21
  },
  {
    "index": 4954,
    "date": "2004-11-19",
    "close": 9080.0,
    "open": 9200.0,
    "high": 9320.0,
    "low": 8990.0,
    "volume": 22258950.0,
    "rate": 3.18,
    "compare": 280,
    "rate_open": 4.55,
    "rate_high": 5.91,
    "rate_low": 2.16,
    "rate_volume": -35.62
  },
  {
    "index": 4953,
    "date": "2004-11-22",
    "close": 8800.0,
    "open": 8840.0,
    "high": 8910.0,
    "low": 8730.0,
    "volume": 34576650.0,
    "rate": -0.23,
    "compare": -20,
    "rate_open": 0.23,
    "rate_high": 1.02,
    "rate_low": -1.02,
    "rate_volume": 48.94
  },
  {
    "index": 4952,
    "date": "2004-11-23",
    "close": 8820.0,
    "open": 8900.0,
    "high": 8910.0,
    "low": 8760.0,
    "volume": 23214550.0,
    "rate": 0.34,
    "compare": 30,
    "rate_open": 1.25,
    "rate_high": 1.37,
    "rate_low": -0.34,
    "rate_volume": 0.28
  },
  {
    "index": 4951,
    "date": "2004-11-24",
    "close": 8790.0,
    "open": 8760.0,
    "high": 8840.0,
    "low": 8680.0,
    "volume": 23150100.0,
    "rate": -0.34,
    "compare": -30,
    "rate_open": -0.68,
    "rate_high": 0.23,
    "rate_low": -1.59,
    "rate_volume": 4.35
  },
  {
    "index": 4950,
    "date": "2004-11-25",
    "close": 8820.0,
    "open": 8800.0,
    "high": 8890.0,
    "low": 8760.0,
    "volume": 22185250.0,
    "rate": 1.85,
    "compare": 160,
    "rate_open": 1.62,
    "rate_high": 2.66,
    "rate_low": 1.15,
    "rate_volume": -17.07
  },
  {
    "index": 4949,
    "date": "2004-11-26",
    "close": 8660.0,
    "open": 8770.0,
    "high": 8920.0,
    "low": 8630.0,
    "volume": 26750900.0,
    "rate": 1.64,
    "compare": 140,
    "rate_open": 2.93,
    "rate_high": 4.69,
    "rate_low": 1.29,
    "rate_volume": -14.45
  },
  {
    "index": 4948,
    "date": "2004-11-29",
    "close": 8520.0,
    "open": 8580.0,
    "high": 8620.0,
    "low": 8470.0,
    "volume": 31270750.0,
    "rate": -1.96,
    "compare": -170,
    "rate_open": -1.27,
    "rate_high": -0.81,
    "rate_low": -2.53,
    "rate_volume": 1.85
  },
  {
    "index": 4947,
    "date": "2004-11-30",
    "close": 8690.0,
    "open": 8540.0,
    "high": 8700.0,
    "low": 8510.0,
    "volume": 30703400.0,
    "rate": 1.28,
    "compare": 110,
    "rate_open": -0.47,
    "rate_high": 1.4,
    "rate_low": -0.82,
    "rate_volume": 41.66
  },
  {
    "index": 4946,
    "date": "2004-12-01",
    "close": 8580.0,
    "open": 8570.0,
    "high": 8610.0,
    "low": 8490.0,
    "volume": 21673600.0,
    "rate": 0.12,
    "compare": 10,
    "rate_open": 0.0,
    "rate_high": 0.47,
    "rate_low": -0.93,
    "rate_volume": -16.64
  },
  {
    "index": 4945,
    "date": "2004-12-02",
    "close": 8570.0,
    "open": 8720.0,
    "high": 8760.0,
    "low": 8540.0,
    "volume": 25998750.0,
    "rate": 0.59,
    "compare": 50,
    "rate_open": 2.35,
    "rate_high": 2.82,
    "rate_low": 0.23,
    "rate_volume": -24.86
  },
  {
    "index": 4944,
    "date": "2004-12-03",
    "close": 8520.0,
    "open": 8660.0,
    "high": 8680.0,
    "low": 8460.0,
    "volume": 34601000.0,
    "rate": 1.91,
    "compare": 160,
    "rate_open": 3.59,
    "rate_high": 3.83,
    "rate_low": 1.2,
    "rate_volume": 75.93
  },
  {
    "index": 4943,
    "date": "2004-12-06",
    "close": 8360.0,
    "open": 8500.0,
    "high": 8500.0,
    "low": 8360.0,
    "volume": 19667550.0,
    "rate": 1.7,
    "compare": 140,
    "rate_open": 3.41,
    "rate_high": 3.41,
    "rate_low": 1.7,
    "rate_volume": -26.56
  },
  {
    "index": 4942,
    "date": "2004-12-07",
    "close": 8220.0,
    "open": 8290.0,
    "high": 8370.0,
    "low": 8210.0,
    "volume": 26779950.0,
    "rate": -2.03,
    "compare": -170,
    "rate_open": -1.19,
    "rate_high": -0.24,
    "rate_low": -2.15,
    "rate_volume": -1.61
  },
  {
    "index": 4941,
    "date": "2004-12-08",
    "close": 8390.0,
    "open": 8110.0,
    "high": 8390.0,
    "low": 8060.0,
    "volume": 27218900.0,
    "rate": 1.57,
    "compare": 130,
    "rate_open": -1.82,
    "rate_high": 1.57,
    "rate_low": -2.42,
    "rate_volume": -32.1
  },
  {
    "index": 4940,
    "date": "2004-12-09",
    "close": 8260.0,
    "open": 8340.0,
    "high": 8410.0,
    "low": 8200.0,
    "volume": 40085850.0,
    "rate": 1.72,
    "compare": 140,
    "rate_open": 2.71,
    "rate_high": 3.57,
    "rate_low": 0.99,
    "rate_volume": 54.86
  },
  {
    "index": 4939,
    "date": "2004-12-10",
    "close": 8120.0,
    "open": 8220.0,
    "high": 8240.0,
    "low": 8090.0,
    "volume": 25884550.0,
    "rate": 1.0,
    "compare": 80,
    "rate_open": 2.24,
    "rate_high": 2.49,
    "rate_low": 0.62,
    "rate_volume": 5.53
  },
  {
    "index": 4938,
    "date": "2004-12-13",
    "close": 8040.0,
    "open": 8000.0,
    "high": 8070.0,
    "low": 7980.0,
    "volume": 24527300.0,
    "rate": -2.55,
    "compare": -210,
    "rate_open": -3.03,
    "rate_high": -2.18,
    "rate_low": -3.27,
    "rate_volume": -11.4
  },
  {
    "index": 4937,
    "date": "2004-12-14",
    "close": 8250.0,
    "open": 8040.0,
    "high": 8270.0,
    "low": 8040.0,
    "volume": 27683450.0,
    "rate": -3.73,
    "compare": -320,
    "rate_open": -6.18,
    "rate_high": -3.5,
    "rate_low": -6.18,
    "rate_volume": -17.31
  },
  {
    "index": 4936,
    "date": "2004-12-15",
    "close": 8570.0,
    "open": 8360.0,
    "high": 8570.0,
    "low": 8360.0,
    "volume": 33480050.0,
    "rate": -2.61,
    "compare": -230,
    "rate_open": -5.0,
    "rate_high": -2.61,
    "rate_low": -5.0,
    "rate_volume": -22.31
  },
  {
    "index": 4935,
    "date": "2004-12-16",
    "close": 8800.0,
    "open": 8670.0,
    "high": 8880.0,
    "low": 8640.0,
    "volume": 43091850.0,
    "rate": -0.9,
    "compare": -80,
    "rate_open": -2.36,
    "rate_high": 0.0,
    "rate_low": -2.7,
    "rate_volume": 91.4
  },
  {
    "index": 4934,
    "date": "2004-12-17",
    "close": 8880.0,
    "open": 8820.0,
    "high": 8890.0,
    "low": 8710.0,
    "volume": 22514550.0,
    "rate": -0.22,
    "compare": -20,
    "rate_open": -0.9,
    "rate_high": -0.11,
    "rate_low": -2.13,
    "rate_volume": 29.76
  },
  {
    "index": 4933,
    "date": "2004-12-20",
    "close": 8900.0,
    "open": 8740.0,
    "high": 8920.0,
    "low": 8740.0,
    "volume": 17351150.0,
    "rate": -0.22,
    "compare": -20,
    "rate_open": -2.02,
    "rate_high": 0.0,
    "rate_low": -2.02,
    "rate_volume": 15.83
  },
  {
    "index": 4932,
    "date": "2004-12-21",
    "close": 8920.0,
    "open": 8920.0,
    "high": 8940.0,
    "low": 8800.0,
    "volume": 14980050.0,
    "rate": 0.79,
    "compare": 70,
    "rate_open": 0.79,
    "rate_high": 1.02,
    "rate_low": -0.56,
    "rate_volume": -4.8
  },
  {
    "index": 4931,
    "date": "2004-12-22",
    "close": 8850.0,
    "open": 8970.0,
    "high": 8990.0,
    "low": 8840.0,
    "volume": 15735200.0,
    "rate": 1.84,
    "compare": 160,
    "rate_open": 3.22,
    "rate_high": 3.45,
    "rate_low": 1.73,
    "rate_volume": -0.9
  },
  {
    "index": 4930,
    "date": "2004-12-23",
    "close": 8690.0,
    "open": 8900.0,
    "high": 8920.0,
    "low": 8640.0,
    "volume": 15878250.0,
    "rate": 0.35,
    "compare": 30,
    "rate_open": 2.77,
    "rate_high": 3.0,
    "rate_low": -0.23,
    "rate_volume": -0.24
  },
  {
    "index": 4929,
    "date": "2004-12-24",
    "close": 8660.0,
    "open": 8690.0,
    "high": 8700.0,
    "low": 8600.0,
    "volume": 15916400.0,
    "rate": -1.03,
    "compare": -90,
    "rate_open": -0.69,
    "rate_high": -0.57,
    "rate_low": -1.71,
    "rate_volume": 35.19
  },
  {
    "index": 4928,
    "date": "2004-12-27",
    "close": 8750.0,
    "open": 8660.0,
    "high": 8750.0,
    "low": 8630.0,
    "volume": 11773650.0,
    "rate": 0.34,
    "compare": 30,
    "rate_open": -0.69,
    "rate_high": 0.34,
    "rate_low": -1.03,
    "rate_volume": -13.66
  },
  {
    "index": 4927,
    "date": "2004-12-28",
    "close": 8720.0,
    "open": 8720.0,
    "high": 8760.0,
    "low": 8630.0,
    "volume": 13636350.0,
    "rate": -1.91,
    "compare": -170,
    "rate_open": -1.91,
    "rate_high": -1.46,
    "rate_low": -2.92,
    "rate_volume": -20.3
  },
  {
    "index": 4926,
    "date": "2004-12-29",
    "close": 8890.0,
    "open": 8680.0,
    "high": 8890.0,
    "low": 8670.0,
    "volume": 17109300.0,
    "rate": -1.33,
    "compare": -120,
    "rate_open": -3.66,
    "rate_high": -1.33,
    "rate_low": -3.77,
    "rate_volume": -0.92
  },
  {
    "index": 4925,
    "date": "2004-12-30",
    "close": 9010.0,
    "open": 8860.0,
    "high": 9020.0,
    "low": 8860.0,
    "volume": 17268000.0,
    "rate": -0.11,
    "compare": -10,
    "rate_open": -1.77,
    "rate_high": 0.0,
    "rate_low": -1.77,
    "rate_volume": 58.02
  },
  {
    "index": 4924,
    "date": "2005-01-03",
    "close": 9020.0,
    "open": 9050.0,
    "high": 9060.0,
    "low": 8920.0,
    "volume": 10927900.0,
    "rate": 0.89,
    "compare": 80,
    "rate_open": 1.23,
    "rate_high": 1.34,
    "rate_low": -0.22,
    "rate_volume": -22.04
  },
  {
    "index": 4923,
    "date": "2005-01-04",
    "close": 8940.0,
    "open": 9000.0,
    "high": 9020.0,
    "low": 8920.0,
    "volume": 14017350.0,
    "rate": 0.9,
    "compare": 80,
    "rate_open": 1.58,
    "rate_high": 1.81,
    "rate_low": 0.68,
    "rate_volume": -40.01
  },
  {
    "index": 4922,
    "date": "2005-01-05",
    "close": 8860.0,
    "open": 8800.0,
    "high": 8860.0,
    "low": 8730.0,
    "volume": 23366100.0,
    "rate": 1.84,
    "compare": 160,
    "rate_open": 1.15,
    "rate_high": 1.84,
    "rate_low": 0.34,
    "rate_volume": 36.22
  },
  {
    "index": 4921,
    "date": "2005-01-06",
    "close": 8700.0,
    "open": 8780.0,
    "high": 8910.0,
    "low": 8700.0,
    "volume": 17153150.0,
    "rate": -1.25,
    "compare": -110,
    "rate_open": -0.34,
    "rate_high": 1.14,
    "rate_low": -1.25,
    "rate_volume": 25.96
  },
  {
    "index": 4920,
    "date": "2005-01-07",
    "close": 8810.0,
    "open": 8820.0,
    "high": 8830.0,
    "low": 8710.0,
    "volume": 13618450.0,
    "rate": 0.57,
    "compare": 50,
    "rate_open": 0.68,
    "rate_high": 0.8,
    "rate_low": -0.57,
    "rate_volume": 8.89
  },
  {
    "index": 4919,
    "date": "2005-01-10",
    "close": 8760.0,
    "open": 8840.0,
    "high": 8840.0,
    "low": 8750.0,
    "volume": 12506750.0,
    "rate": -0.9,
    "compare": -80,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -1.02,
    "rate_volume": -55.1
  },
  {
    "index": 4918,
    "date": "2005-01-11",
    "close": 8840.0,
    "open": 8760.0,
    "high": 8840.0,
    "low": 8670.0,
    "volume": 27856550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.9,
    "rate_high": 0.0,
    "rate_low": -1.92,
    "rate_volume": 89.21
  },
  {
    "index": 4917,
    "date": "2005-01-12",
    "close": 8840.0,
    "open": 8870.0,
    "high": 8880.0,
    "low": 8800.0,
    "volume": 14722850.0,
    "rate": -0.45,
    "compare": -40,
    "rate_open": -0.11,
    "rate_high": 0.0,
    "rate_low": -0.9,
    "rate_volume": -37.87
  },
  {
    "index": 4916,
    "date": "2005-01-13",
    "close": 8880.0,
    "open": 8840.0,
    "high": 8940.0,
    "low": 8820.0,
    "volume": 23698150.0,
    "rate": -5.83,
    "compare": -550,
    "rate_open": -6.26,
    "rate_high": -5.2,
    "rate_low": -6.47,
    "rate_volume": -67.04
  },
  {
    "index": 4915,
    "date": "2005-01-14",
    "close": 9430.0,
    "open": 8800.0,
    "high": 9480.0,
    "low": 8790.0,
    "volume": 71903500.0,
    "rate": -4.26,
    "compare": -420,
    "rate_open": -10.66,
    "rate_high": -3.76,
    "rate_low": -10.76,
    "rate_volume": 16.36
  },
  {
    "index": 4914,
    "date": "2005-01-17",
    "close": 9850.0,
    "open": 9800.0,
    "high": 9890.0,
    "low": 9650.0,
    "volume": 61795500.0,
    "rate": 1.34,
    "compare": 130,
    "rate_open": 0.82,
    "rate_high": 1.75,
    "rate_low": -0.72,
    "rate_volume": 104.32
  },
  {
    "index": 4913,
    "date": "2005-01-18",
    "close": 9720.0,
    "open": 9800.0,
    "high": 9810.0,
    "low": 9690.0,
    "volume": 30244400.0,
    "rate": 1.25,
    "compare": 120,
    "rate_open": 2.08,
    "rate_high": 2.19,
    "rate_low": 0.94,
    "rate_volume": 32.34
  },
  {
    "index": 4912,
    "date": "2005-01-19",
    "close": 9600.0,
    "open": 9720.0,
    "high": 9770.0,
    "low": 9580.0,
    "volume": 22853300.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.25,
    "rate_high": 1.77,
    "rate_low": -0.21,
    "rate_volume": 18.59
  },
  {
    "index": 4911,
    "date": "2005-01-20",
    "close": 9600.0,
    "open": 9600.0,
    "high": 9700.0,
    "low": 9510.0,
    "volume": 19270200.0,
    "rate": -1.23,
    "compare": -120,
    "rate_open": -1.23,
    "rate_high": -0.21,
    "rate_low": -2.16,
    "rate_volume": 28.17
  },
  {
    "index": 4910,
    "date": "2005-01-21",
    "close": 9720.0,
    "open": 9500.0,
    "high": 9720.0,
    "low": 9500.0,
    "volume": 15034800.0,
    "rate": -0.41,
    "compare": -40,
    "rate_open": -2.66,
    "rate_high": -0.41,
    "rate_low": -2.66,
    "rate_volume": -21.17
  },
  {
    "index": 4909,
    "date": "2005-01-24",
    "close": 9760.0,
    "open": 9650.0,
    "high": 9760.0,
    "low": 9550.0,
    "volume": 19073250.0,
    "rate": 0.93,
    "compare": 90,
    "rate_open": -0.21,
    "rate_high": 0.93,
    "rate_low": -1.24,
    "rate_volume": 4.98
  },
  {
    "index": 4908,
    "date": "2005-01-25",
    "close": 9670.0,
    "open": 9600.0,
    "high": 9700.0,
    "low": 9580.0,
    "volume": 18168600.0,
    "rate": -1.43,
    "compare": -140,
    "rate_open": -2.14,
    "rate_high": -1.12,
    "rate_low": -2.34,
    "rate_volume": -27.0
  },
  {
    "index": 4907,
    "date": "2005-01-26",
    "close": 9810.0,
    "open": 9700.0,
    "high": 9870.0,
    "low": 9690.0,
    "volume": 24888400.0,
    "rate": -0.3,
    "compare": -30,
    "rate_open": -1.42,
    "rate_high": 0.3,
    "rate_low": -1.52,
    "rate_volume": 24.48
  },
  {
    "index": 4906,
    "date": "2005-01-27",
    "close": 9840.0,
    "open": 9900.0,
    "high": 9900.0,
    "low": 9810.0,
    "volume": 19993300.0,
    "rate": 0.61,
    "compare": 60,
    "rate_open": 1.23,
    "rate_high": 1.23,
    "rate_low": 0.31,
    "rate_volume": 40.58
  },
  {
    "index": 4905,
    "date": "2005-01-28",
    "close": 9780.0,
    "open": 9830.0,
    "high": 9830.0,
    "low": 9600.0,
    "volume": 14221750.0,
    "rate": -1.21,
    "compare": -120,
    "rate_open": -0.71,
    "rate_high": -0.71,
    "rate_low": -3.03,
    "rate_volume": -13.63
  },
  {
    "index": 4904,
    "date": "2005-01-31",
    "close": 9900.0,
    "open": 9760.0,
    "high": 9900.0,
    "low": 9680.0,
    "volume": 16466750.0,
    "rate": 0.71,
    "compare": 70,
    "rate_open": -0.71,
    "rate_high": 0.71,
    "rate_low": -1.53,
    "rate_volume": -24.66
  },
  {
    "index": 4903,
    "date": "2005-02-01",
    "close": 9830.0,
    "open": 9900.0,
    "high": 9970.0,
    "low": 9830.0,
    "volume": 21856150.0,
    "rate": 0.2,
    "compare": 20,
    "rate_open": 0.92,
    "rate_high": 1.63,
    "rate_low": 0.2,
    "rate_volume": 10.64
  },
  {
    "index": 4902,
    "date": "2005-02-02",
    "close": 9810.0,
    "open": 9830.0,
    "high": 9880.0,
    "low": 9730.0,
    "volume": 19753500.0,
    "rate": -1.11,
    "compare": -110,
    "rate_open": -0.91,
    "rate_high": -0.4,
    "rate_low": -1.92,
    "rate_volume": 13.21
  },
  {
    "index": 4901,
    "date": "2005-02-03",
    "close": 9920.0,
    "open": 9720.0,
    "high": 9940.0,
    "low": 9720.0,
    "volume": 17449150.0,
    "rate": 0.1,
    "compare": 10,
    "rate_open": -1.92,
    "rate_high": 0.3,
    "rate_low": -1.92,
    "rate_volume": 35.72
  },
  {
    "index": 4900,
    "date": "2005-02-04",
    "close": 9910.0,
    "open": 9880.0,
    "high": 9970.0,
    "low": 9860.0,
    "volume": 12856450.0,
    "rate": -2.84,
    "compare": -290,
    "rate_open": -3.14,
    "rate_high": -2.25,
    "rate_low": -3.33,
    "rate_volume": -62.12
  },
  {
    "index": 4899,
    "date": "2005-02-07",
    "close": 10200.0,
    "open": 10120.0,
    "high": 10240.0,
    "low": 10060.0,
    "volume": 33935750.0,
    "rate": 0.79,
    "compare": 80,
    "rate_open": 0.0,
    "rate_high": 1.19,
    "rate_low": -0.59,
    "rate_volume": 31.08
  },
  {
    "index": 4898,
    "date": "2005-02-11",
    "close": 10120.0,
    "open": 10100.0,
    "high": 10180.0,
    "low": 10020.0,
    "volume": 25889700.0,
    "rate": -2.13,
    "compare": -220,
    "rate_open": -2.32,
    "rate_high": -1.55,
    "rate_low": -3.09,
    "rate_volume": -8.41
  },
  {
    "index": 4897,
    "date": "2005-02-14",
    "close": 10340.0,
    "open": 10260.0,
    "high": 10440.0,
    "low": 10200.0,
    "volume": 28268450.0,
    "rate": -0.39,
    "compare": -40,
    "rate_open": -1.16,
    "rate_high": 0.58,
    "rate_low": -1.73,
    "rate_volume": 5.69
  },
  {
    "index": 4896,
    "date": "2005-02-15",
    "close": 10380.0,
    "open": 10400.0,
    "high": 10420.0,
    "low": 10220.0,
    "volume": 26747750.0,
    "rate": -0.19,
    "compare": -20,
    "rate_open": 0.0,
    "rate_high": 0.19,
    "rate_low": -1.73,
    "rate_volume": 11.38
  },
  {
    "index": 4895,
    "date": "2005-02-16",
    "close": 10400.0,
    "open": 10440.0,
    "high": 10620.0,
    "low": 10360.0,
    "volume": 24014650.0,
    "rate": 0.58,
    "compare": 60,
    "rate_open": 0.97,
    "rate_high": 2.71,
    "rate_low": 0.19,
    "rate_volume": 37.13
  },
  {
    "index": 4894,
    "date": "2005-02-17",
    "close": 10340.0,
    "open": 10340.0,
    "high": 10440.0,
    "low": 10300.0,
    "volume": 17512300.0,
    "rate": -1.9,
    "compare": -200,
    "rate_open": -1.9,
    "rate_high": -0.95,
    "rate_low": -2.28,
    "rate_volume": -4.6
  },
  {
    "index": 4893,
    "date": "2005-02-18",
    "close": 10540.0,
    "open": 10360.0,
    "high": 10540.0,
    "low": 10280.0,
    "volume": 18356250.0,
    "rate": -0.19,
    "compare": -20,
    "rate_open": -1.89,
    "rate_high": -0.19,
    "rate_low": -2.65,
    "rate_volume": -21.66
  },
  {
    "index": 4892,
    "date": "2005-02-21",
    "close": 10560.0,
    "open": 10600.0,
    "high": 10640.0,
    "low": 10480.0,
    "volume": 23431950.0,
    "rate": 1.15,
    "compare": 120,
    "rate_open": 1.53,
    "rate_high": 1.92,
    "rate_low": 0.38,
    "rate_volume": 31.21
  },
  {
    "index": 4891,
    "date": "2005-02-22",
    "close": 10440.0,
    "open": 10560.0,
    "high": 10580.0,
    "low": 10360.0,
    "volume": 17858400.0,
    "rate": 2.15,
    "compare": 220,
    "rate_open": 3.33,
    "rate_high": 3.52,
    "rate_low": 1.37,
    "rate_volume": -9.57
  },
  {
    "index": 4890,
    "date": "2005-02-23",
    "close": 10220.0,
    "open": 10280.0,
    "high": 10320.0,
    "low": 10180.0,
    "volume": 19749150.0,
    "rate": -1.54,
    "compare": -160,
    "rate_open": -0.96,
    "rate_high": -0.58,
    "rate_low": -1.93,
    "rate_volume": -5.91
  },
  {
    "index": 4889,
    "date": "2005-02-24",
    "close": 10380.0,
    "open": 10200.0,
    "high": 10400.0,
    "low": 10140.0,
    "volume": 20988800.0,
    "rate": -0.57,
    "compare": -60,
    "rate_open": -2.3,
    "rate_high": -0.38,
    "rate_low": -2.87,
    "rate_volume": 0.5
  },
  {
    "index": 4888,
    "date": "2005-02-25",
    "close": 10440.0,
    "open": 10480.0,
    "high": 10580.0,
    "low": 10420.0,
    "volume": 20884700.0,
    "rate": -0.95,
    "compare": -100,
    "rate_open": -0.57,
    "rate_high": 0.38,
    "rate_low": -1.14,
    "rate_volume": -24.62
  },
  {
    "index": 4887,
    "date": "2005-02-28",
    "close": 10540.0,
    "open": 10600.0,
    "high": 10620.0,
    "low": 10420.0,
    "volume": 27706500.0,
    "rate": 1.93,
    "compare": 200,
    "rate_open": 2.51,
    "rate_high": 2.71,
    "rate_low": 0.77,
    "rate_volume": 1.01
  },
  {
    "index": 4886,
    "date": "2005-03-02",
    "close": 10340.0,
    "open": 10500.0,
    "high": 10560.0,
    "low": 10340.0,
    "volume": 27428450.0,
    "rate": -0.39,
    "compare": -40,
    "rate_open": 1.16,
    "rate_high": 1.73,
    "rate_low": -0.39,
    "rate_volume": -9.58
  },
  {
    "index": 4885,
    "date": "2005-03-03",
    "close": 10380.0,
    "open": 10300.0,
    "high": 10520.0,
    "low": 10240.0,
    "volume": 30335450.0,
    "rate": 1.76,
    "compare": 180,
    "rate_open": 0.98,
    "rate_high": 3.14,
    "rate_low": 0.39,
    "rate_volume": 24.27
  },
  {
    "index": 4884,
    "date": "2005-03-04",
    "close": 10200.0,
    "open": 10340.0,
    "high": 10340.0,
    "low": 10160.0,
    "volume": 24410150.0,
    "rate": 0.59,
    "compare": 60,
    "rate_open": 1.97,
    "rate_high": 1.97,
    "rate_low": 0.2,
    "rate_volume": -17.31
  },
  {
    "index": 4883,
    "date": "2005-03-07",
    "close": 10140.0,
    "open": 10300.0,
    "high": 10300.0,
    "low": 10000.0,
    "volume": 29519950.0,
    "rate": 1.0,
    "compare": 100,
    "rate_open": 2.59,
    "rate_high": 2.59,
    "rate_low": -0.4,
    "rate_volume": 11.9
  },
  {
    "index": 4882,
    "date": "2005-03-08",
    "close": 10040.0,
    "open": 10140.0,
    "high": 10160.0,
    "low": 10000.0,
    "volume": 26380350.0,
    "rate": 0.4,
    "compare": 40,
    "rate_open": 1.4,
    "rate_high": 1.6,
    "rate_low": 0.0,
    "rate_volume": 5.97
  },
  {
    "index": 4881,
    "date": "2005-03-09",
    "close": 10000.0,
    "open": 9980.0,
    "high": 10000.0,
    "low": 9830.0,
    "volume": 24894900.0,
    "rate": 0.1,
    "compare": 10,
    "rate_open": -0.1,
    "rate_high": 0.1,
    "rate_low": -1.6,
    "rate_volume": -21.3
  },
  {
    "index": 4880,
    "date": "2005-03-10",
    "close": 9990.0,
    "open": 10060.0,
    "high": 10160.0,
    "low": 9990.0,
    "volume": 31633750.0,
    "rate": -3.76,
    "compare": -390,
    "rate_open": -3.08,
    "rate_high": -2.12,
    "rate_low": -3.76,
    "rate_volume": -1.18
  },
  {
    "index": 4879,
    "date": "2005-03-11",
    "close": 10380.0,
    "open": 10140.0,
    "high": 10380.0,
    "low": 10080.0,
    "volume": 32011300.0,
    "rate": 1.76,
    "compare": 180,
    "rate_open": -0.59,
    "rate_high": 1.76,
    "rate_low": -1.18,
    "rate_volume": 53.56
  },
  {
    "index": 4878,
    "date": "2005-03-14",
    "close": 10200.0,
    "open": 10260.0,
    "high": 10320.0,
    "low": 10160.0,
    "volume": 20845500.0,
    "rate": 1.59,
    "compare": 160,
    "rate_open": 2.19,
    "rate_high": 2.79,
    "rate_low": 1.2,
    "rate_volume": -16.73
  },
  {
    "index": 4877,
    "date": "2005-03-15",
    "close": 10040.0,
    "open": 10240.0,
    "high": 10280.0,
    "low": 9980.0,
    "volume": 25034200.0,
    "rate": -0.2,
    "compare": -20,
    "rate_open": 1.79,
    "rate_high": 2.19,
    "rate_low": -0.8,
    "rate_volume": 34.96
  },
  {
    "index": 4876,
    "date": "2005-03-16",
    "close": 10060.0,
    "open": 9980.0,
    "high": 10080.0,
    "low": 9910.0,
    "volume": 18549850.0,
    "rate": 1.41,
    "compare": 140,
    "rate_open": 0.6,
    "rate_high": 1.61,
    "rate_low": -0.1,
    "rate_volume": -11.16
  },
  {
    "index": 4875,
    "date": "2005-03-17",
    "close": 9920.0,
    "open": 9860.0,
    "high": 9970.0,
    "low": 9840.0,
    "volume": 20879300.0,
    "rate": 0.2,
    "compare": 20,
    "rate_open": -0.4,
    "rate_high": 0.71,
    "rate_low": -0.61,
    "rate_volume": 63.72
  },
  {
    "index": 4874,
    "date": "2005-03-18",
    "close": 9900.0,
    "open": 9860.0,
    "high": 9960.0,
    "low": 9860.0,
    "volume": 12752950.0,
    "rate": 0.61,
    "compare": 60,
    "rate_open": 0.2,
    "rate_high": 1.22,
    "rate_low": 0.2,
    "rate_volume": -23.98
  },
  {
    "index": 4873,
    "date": "2005-03-21",
    "close": 9840.0,
    "open": 9830.0,
    "high": 9980.0,
    "low": 9800.0,
    "volume": 16774700.0,
    "rate": -0.81,
    "compare": -80,
    "rate_open": -0.91,
    "rate_high": 0.6,
    "rate_low": -1.21,
    "rate_volume": 6.18
  },
  {
    "index": 4872,
    "date": "2005-03-22",
    "close": 9920.0,
    "open": 9860.0,
    "high": 10020.0,
    "low": 9790.0,
    "volume": 15797950.0,
    "rate": -0.5,
    "compare": -50,
    "rate_open": -1.1,
    "rate_high": 0.5,
    "rate_low": -1.81,
    "rate_volume": -0.79
  },
  {
    "index": 4871,
    "date": "2005-03-23",
    "close": 9970.0,
    "open": 9860.0,
    "high": 9990.0,
    "low": 9830.0,
    "volume": 15924550.0,
    "rate": -0.89,
    "compare": -90,
    "rate_open": -1.99,
    "rate_high": -0.7,
    "rate_low": -2.29,
    "rate_volume": -20.78
  },
  {
    "index": 4870,
    "date": "2005-03-24",
    "close": 10060.0,
    "open": 10020.0,
    "high": 10120.0,
    "low": 9950.0,
    "volume": 20102800.0,
    "rate": -0.4,
    "compare": -40,
    "rate_open": -0.79,
    "rate_high": 0.2,
    "rate_low": -1.49,
    "rate_volume": 84.85
  },
  {
    "index": 4869,
    "date": "2005-03-25",
    "close": 10100.0,
    "open": 10100.0,
    "high": 10120.0,
    "low": 10000.0,
    "volume": 10875000.0,
    "rate": -0.98,
    "compare": -100,
    "rate_open": -0.98,
    "rate_high": -0.78,
    "rate_low": -1.96,
    "rate_volume": 21.04
  },
  {
    "index": 4868,
    "date": "2005-03-28",
    "close": 10200.0,
    "open": 10200.0,
    "high": 10220.0,
    "low": 10140.0,
    "volume": 8984350.0,
    "rate": 1.59,
    "compare": 160,
    "rate_open": 1.59,
    "rate_high": 1.79,
    "rate_low": 1.0,
    "rate_volume": -46.7
  },
  {
    "index": 4867,
    "date": "2005-03-29",
    "close": 10040.0,
    "open": 10200.0,
    "high": 10220.0,
    "low": 10000.0,
    "volume": 16855750.0,
    "rate": 0.8,
    "compare": 80,
    "rate_open": 2.41,
    "rate_high": 2.61,
    "rate_low": 0.4,
    "rate_volume": -7.11
  },
  {
    "index": 4866,
    "date": "2005-03-30",
    "close": 9960.0,
    "open": 9880.0,
    "high": 9990.0,
    "low": 9880.0,
    "volume": 18145300.0,
    "rate": -0.8,
    "compare": -80,
    "rate_open": -1.59,
    "rate_high": -0.5,
    "rate_low": -1.59,
    "rate_volume": 4.67
  },
  {
    "index": 4865,
    "date": "2005-03-31",
    "close": 10040.0,
    "open": 10120.0,
    "high": 10140.0,
    "low": 10020.0,
    "volume": 17336250.0,
    "rate": -1.95,
    "compare": -200,
    "rate_open": -1.17,
    "rate_high": -0.98,
    "rate_low": -2.15,
    "rate_volume": -23.48
  },
  {
    "index": 4864,
    "date": "2005-04-01",
    "close": 10240.0,
    "open": 10040.0,
    "high": 10320.0,
    "low": 10000.0,
    "volume": 22656900.0,
    "rate": -0.97,
    "compare": -100,
    "rate_open": -2.9,
    "rate_high": -0.19,
    "rate_low": -3.29,
    "rate_volume": 31.57
  },
  {
    "index": 4863,
    "date": "2005-04-04",
    "close": 10340.0,
    "open": 10240.0,
    "high": 10340.0,
    "low": 10200.0,
    "volume": 17219950.0,
    "rate": -0.19,
    "compare": -20,
    "rate_open": -1.16,
    "rate_high": -0.19,
    "rate_low": -1.54,
    "rate_volume": -16.02
  },
  {
    "index": 4862,
    "date": "2005-04-06",
    "close": 10360.0,
    "open": 10360.0,
    "high": 10400.0,
    "low": 10200.0,
    "volume": 20506000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.39,
    "rate_low": -1.54,
    "rate_volume": 14.82
  },
  {
    "index": 4861,
    "date": "2005-04-07",
    "close": 10360.0,
    "open": 10360.0,
    "high": 10400.0,
    "low": 10300.0,
    "volume": 17858700.0,
    "rate": -0.77,
    "compare": -80,
    "rate_open": -0.77,
    "rate_high": -0.38,
    "rate_low": -1.34,
    "rate_volume": 28.06
  },
  {
    "index": 4860,
    "date": "2005-04-08",
    "close": 10440.0,
    "open": 10480.0,
    "high": 10500.0,
    "low": 10400.0,
    "volume": 13945950.0,
    "rate": 0.97,
    "compare": 100,
    "rate_open": 1.35,
    "rate_high": 1.55,
    "rate_low": 0.58,
    "rate_volume": 45.78
  },
  {
    "index": 4859,
    "date": "2005-04-11",
    "close": 10340.0,
    "open": 10440.0,
    "high": 10440.0,
    "low": 10320.0,
    "volume": 9566150.0,
    "rate": -0.58,
    "compare": -60,
    "rate_open": 0.38,
    "rate_high": 0.38,
    "rate_low": -0.77,
    "rate_volume": -7.9
  },
  {
    "index": 4858,
    "date": "2005-04-12",
    "close": 10400.0,
    "open": 10320.0,
    "high": 10400.0,
    "low": 10260.0,
    "volume": 10387000.0,
    "rate": 0.39,
    "compare": 40,
    "rate_open": -0.39,
    "rate_high": 0.39,
    "rate_low": -0.97,
    "rate_volume": -2.71
  },
  {
    "index": 4857,
    "date": "2005-04-13",
    "close": 10360.0,
    "open": 10360.0,
    "high": 10400.0,
    "low": 10320.0,
    "volume": 10675950.0,
    "rate": 3.19,
    "compare": 320,
    "rate_open": 3.19,
    "rate_high": 3.59,
    "rate_low": 2.79,
    "rate_volume": -67.82
  },
  {
    "index": 4856,
    "date": "2005-04-14",
    "close": 10040.0,
    "open": 10260.0,
    "high": 10280.0,
    "low": 10040.0,
    "volume": 33176000.0,
    "rate": 2.14,
    "compare": 210,
    "rate_open": 4.37,
    "rate_high": 4.58,
    "rate_low": 2.14,
    "rate_volume": -23.47
  },
  {
    "index": 4855,
    "date": "2005-04-15",
    "close": 9830.0,
    "open": 10000.0,
    "high": 10040.0,
    "low": 9780.0,
    "volume": 43348200.0,
    "rate": 3.26,
    "compare": 310,
    "rate_open": 5.04,
    "rate_high": 5.46,
    "rate_low": 2.73,
    "rate_volume": 0.23
  },
  {
    "index": 4854,
    "date": "2005-04-18",
    "close": 9520.0,
    "open": 9470.0,
    "high": 9630.0,
    "low": 9440.0,
    "volume": 43247400.0,
    "rate": 0.42,
    "compare": 40,
    "rate_open": -0.11,
    "rate_high": 1.58,
    "rate_low": -0.42,
    "rate_volume": 43.45
  },
  {
    "index": 4853,
    "date": "2005-04-19",
    "close": 9480.0,
    "open": 9540.0,
    "high": 9600.0,
    "low": 9480.0,
    "volume": 30147950.0,
    "rate": 0.85,
    "compare": 80,
    "rate_open": 1.49,
    "rate_high": 2.13,
    "rate_low": 0.85,
    "rate_volume": -8.32
  },
  {
    "index": 4852,
    "date": "2005-04-20",
    "close": 9400.0,
    "open": 9570.0,
    "high": 9660.0,
    "low": 9380.0,
    "volume": 32885550.0,
    "rate": 0.86,
    "compare": 80,
    "rate_open": 2.68,
    "rate_high": 3.65,
    "rate_low": 0.64,
    "rate_volume": 12.15
  },
  {
    "index": 4851,
    "date": "2005-04-21",
    "close": 9320.0,
    "open": 9240.0,
    "high": 9400.0,
    "low": 9150.0,
    "volume": 29323750.0,
    "rate": -0.21,
    "compare": -20,
    "rate_open": -1.07,
    "rate_high": 0.64,
    "rate_low": -2.03,
    "rate_volume": 75.28
  },
  {
    "index": 4850,
    "date": "2005-04-22",
    "close": 9340.0,
    "open": 9500.0,
    "high": 9520.0,
    "low": 9340.0,
    "volume": 16729850.0,
    "rate": -1.58,
    "compare": -150,
    "rate_open": 0.11,
    "rate_high": 0.32,
    "rate_low": -1.58,
    "rate_volume": 1.77
  },
  {
    "index": 4849,
    "date": "2005-04-25",
    "close": 9490.0,
    "open": 9240.0,
    "high": 9490.0,
    "low": 9240.0,
    "volume": 16438800.0,
    "rate": 0.74,
    "compare": 70,
    "rate_open": -1.91,
    "rate_high": 0.74,
    "rate_low": -1.91,
    "rate_volume": 75.3
  },
  {
    "index": 4848,
    "date": "2005-04-26",
    "close": 9420.0,
    "open": 9490.0,
    "high": 9490.0,
    "low": 9420.0,
    "volume": 9377300.0,
    "rate": 1.51,
    "compare": 140,
    "rate_open": 2.26,
    "rate_high": 2.26,
    "rate_low": 1.51,
    "rate_volume": -54.46
  },
  {
    "index": 4847,
    "date": "2005-04-27",
    "close": 9280.0,
    "open": 9260.0,
    "high": 9340.0,
    "low": 9220.0,
    "volume": 20590650.0,
    "rate": 0.87,
    "compare": 80,
    "rate_open": 0.65,
    "rate_high": 1.52,
    "rate_low": 0.22,
    "rate_volume": 4.51
  },
  {
    "index": 4846,
    "date": "2005-04-28",
    "close": 9200.0,
    "open": 9260.0,
    "high": 9270.0,
    "low": 9140.0,
    "volume": 19702450.0,
    "rate": 1.77,
    "compare": 160,
    "rate_open": 2.43,
    "rate_high": 2.54,
    "rate_low": 1.11,
    "rate_volume": -32.71
  },
  {
    "index": 4845,
    "date": "2005-04-29",
    "close": 9040.0,
    "open": 9040.0,
    "high": 9130.0,
    "low": 8990.0,
    "volume": 29279850.0,
    "rate": -0.77,
    "compare": -70,
    "rate_open": -0.77,
    "rate_high": 0.22,
    "rate_low": -1.32,
    "rate_volume": 147.18
  },
  {
    "index": 4844,
    "date": "2005-05-02",
    "close": 9110.0,
    "open": 9120.0,
    "high": 9160.0,
    "low": 9000.0,
    "volume": 11845600.0,
    "rate": 0.11,
    "compare": 10,
    "rate_open": 0.22,
    "rate_high": 0.66,
    "rate_low": -1.1,
    "rate_volume": -14.61
  },
  {
    "index": 4843,
    "date": "2005-05-03",
    "close": 9100.0,
    "open": 9100.0,
    "high": 9230.0,
    "low": 9050.0,
    "volume": 13871600.0,
    "rate": -2.05,
    "compare": -190,
    "rate_open": -2.05,
    "rate_high": -0.65,
    "rate_low": -2.58,
    "rate_volume": -19.9
  },
  {
    "index": 4842,
    "date": "2005-05-04",
    "close": 9290.0,
    "open": 9100.0,
    "high": 9340.0,
    "low": 9100.0,
    "volume": 17318500.0,
    "rate": -2.0,
    "compare": -190,
    "rate_open": -4.01,
    "rate_high": -1.48,
    "rate_low": -4.01,
    "rate_volume": -29.84
  },
  {
    "index": 4841,
    "date": "2005-05-06",
    "close": 9480.0,
    "open": 9330.0,
    "high": 9510.0,
    "low": 9330.0,
    "volume": 24683300.0,
    "rate": -0.21,
    "compare": -20,
    "rate_open": -1.79,
    "rate_high": 0.11,
    "rate_low": -1.79,
    "rate_volume": 23.18
  },
  {
    "index": 4840,
    "date": "2005-05-09",
    "close": 9500.0,
    "open": 9500.0,
    "high": 9550.0,
    "low": 9410.0,
    "volume": 20038500.0,
    "rate": -0.42,
    "compare": -40,
    "rate_open": -0.42,
    "rate_high": 0.1,
    "rate_low": -1.36,
    "rate_volume": 87.65
  },
  {
    "index": 4839,
    "date": "2005-05-10",
    "close": 9540.0,
    "open": 9560.0,
    "high": 9590.0,
    "low": 9510.0,
    "volume": 10678700.0,
    "rate": 1.06,
    "compare": 100,
    "rate_open": 1.27,
    "rate_high": 1.59,
    "rate_low": 0.74,
    "rate_volume": -38.29
  },
  {
    "index": 4838,
    "date": "2005-05-11",
    "close": 9440.0,
    "open": 9500.0,
    "high": 9510.0,
    "low": 9430.0,
    "volume": 17304750.0,
    "rate": -0.63,
    "compare": -60,
    "rate_open": 0.0,
    "rate_high": 0.11,
    "rate_low": -0.74,
    "rate_volume": -17.05
  },
  {
    "index": 4837,
    "date": "2005-05-12",
    "close": 9500.0,
    "open": 9480.0,
    "high": 9600.0,
    "low": 9480.0,
    "volume": 20860900.0,
    "rate": -1.35,
    "compare": -130,
    "rate_open": -1.56,
    "rate_high": -0.31,
    "rate_low": -1.56,
    "rate_volume": 1.53
  },
  {
    "index": 4836,
    "date": "2005-05-13",
    "close": 9630.0,
    "open": 9500.0,
    "high": 9700.0,
    "low": 9440.0,
    "volume": 20545950.0,
    "rate": -1.33,
    "compare": -130,
    "rate_open": -2.66,
    "rate_high": -0.61,
    "rate_low": -3.28,
    "rate_volume": 18.41
  },
  {
    "index": 4835,
    "date": "2005-05-16",
    "close": 9760.0,
    "open": 9700.0,
    "high": 9800.0,
    "low": 9680.0,
    "volume": 17351600.0,
    "rate": -0.31,
    "compare": -30,
    "rate_open": -0.92,
    "rate_high": 0.1,
    "rate_low": -1.12,
    "rate_volume": -4.55
  },
  {
    "index": 4834,
    "date": "2005-05-17",
    "close": 9790.0,
    "open": 9800.0,
    "high": 9860.0,
    "low": 9670.0,
    "volume": 18178400.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.1,
    "rate_high": 0.72,
    "rate_low": -1.23,
    "rate_volume": 6.31
  },
  {
    "index": 4833,
    "date": "2005-05-18",
    "close": 9790.0,
    "open": 9890.0,
    "high": 9900.0,
    "low": 9780.0,
    "volume": 17099450.0,
    "rate": -1.81,
    "compare": -180,
    "rate_open": -0.8,
    "rate_high": -0.7,
    "rate_low": -1.91,
    "rate_volume": -32.78
  },
  {
    "index": 4832,
    "date": "2005-05-19",
    "close": 9970.0,
    "open": 9860.0,
    "high": 10020.0,
    "low": 9850.0,
    "volume": 25439000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.1,
    "rate_high": 0.5,
    "rate_low": -1.2,
    "rate_volume": 117.64
  },
  {
    "index": 4831,
    "date": "2005-05-20",
    "close": 9970.0,
    "open": 9990.0,
    "high": 10040.0,
    "low": 9900.0,
    "volume": 11688400.0,
    "rate": 0.1,
    "compare": 10,
    "rate_open": 0.3,
    "rate_high": 0.8,
    "rate_low": -0.6,
    "rate_volume": 45.25
  },
  {
    "index": 4830,
    "date": "2005-05-23",
    "close": 9960.0,
    "open": 9920.0,
    "high": 9970.0,
    "low": 9890.0,
    "volume": 8047050.0,
    "rate": 0.61,
    "compare": 60,
    "rate_open": 0.2,
    "rate_high": 0.71,
    "rate_low": -0.1,
    "rate_volume": -36.9
  },
  {
    "index": 4829,
    "date": "2005-05-24",
    "close": 9900.0,
    "open": 9930.0,
    "high": 9970.0,
    "low": 9860.0,
    "volume": 12753500.0,
    "rate": 2.17,
    "compare": 210,
    "rate_open": 2.48,
    "rate_high": 2.89,
    "rate_low": 1.75,
    "rate_volume": -40.18
  },
  {
    "index": 4828,
    "date": "2005-05-25",
    "close": 9690.0,
    "open": 9870.0,
    "high": 9930.0,
    "low": 9670.0,
    "volume": 21319400.0,
    "rate": 0.52,
    "compare": 50,
    "rate_open": 2.39,
    "rate_high": 3.01,
    "rate_low": 0.31,
    "rate_volume": 53.4
  },
  {
    "index": 4827,
    "date": "2005-05-26",
    "close": 9640.0,
    "open": 9630.0,
    "high": 9700.0,
    "low": 9590.0,
    "volume": 13897550.0,
    "rate": -1.63,
    "compare": -160,
    "rate_open": -1.73,
    "rate_high": -1.02,
    "rate_low": -2.14,
    "rate_volume": -25.99
  },
  {
    "index": 4826,
    "date": "2005-05-27",
    "close": 9800.0,
    "open": 9800.0,
    "high": 9860.0,
    "low": 9730.0,
    "volume": 18778700.0,
    "rate": -0.71,
    "compare": -70,
    "rate_open": -0.71,
    "rate_high": -0.1,
    "rate_low": -1.42,
    "rate_volume": 64.04
  },
  {
    "index": 4825,
    "date": "2005-05-30",
    "close": 9870.0,
    "open": 9800.0,
    "high": 9880.0,
    "low": 9800.0,
    "volume": 11447950.0,
    "rate": 0.92,
    "compare": 90,
    "rate_open": 0.2,
    "rate_high": 1.02,
    "rate_low": 0.2,
    "rate_volume": -48.61
  },
  {
    "index": 4824,
    "date": "2005-05-31",
    "close": 9780.0,
    "open": 9850.0,
    "high": 9880.0,
    "low": 9730.0,
    "volume": 22276550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.72,
    "rate_high": 1.02,
    "rate_low": -0.51,
    "rate_volume": 34.61
  },
  {
    "index": 4823,
    "date": "2005-06-01",
    "close": 9780.0,
    "open": 9670.0,
    "high": 9790.0,
    "low": 9660.0,
    "volume": 16549150.0,
    "rate": 0.31,
    "compare": 30,
    "rate_open": -0.82,
    "rate_high": 0.41,
    "rate_low": -0.92,
    "rate_volume": -9.67
  },
  {
    "index": 4822,
    "date": "2005-06-02",
    "close": 9750.0,
    "open": 9900.0,
    "high": 9910.0,
    "low": 9750.0,
    "volume": 18321400.0,
    "rate": -0.1,
    "compare": -10,
    "rate_open": 1.43,
    "rate_high": 1.54,
    "rate_low": -0.1,
    "rate_volume": 3.63
  },
  {
    "index": 4821,
    "date": "2005-06-03",
    "close": 9760.0,
    "open": 9760.0,
    "high": 9830.0,
    "low": 9710.0,
    "volume": 17678950.0,
    "rate": 1.56,
    "compare": 150,
    "rate_open": 1.56,
    "rate_high": 2.29,
    "rate_low": 1.04,
    "rate_volume": -26.73
  },
  {
    "index": 4820,
    "date": "2005-06-07",
    "close": 9610.0,
    "open": 9680.0,
    "high": 9700.0,
    "low": 9600.0,
    "volume": 24129900.0,
    "rate": 0.63,
    "compare": 60,
    "rate_open": 1.36,
    "rate_high": 1.57,
    "rate_low": 0.52,
    "rate_volume": -9.92
  },
  {
    "index": 4819,
    "date": "2005-06-08",
    "close": 9550.0,
    "open": 9560.0,
    "high": 9620.0,
    "low": 9500.0,
    "volume": 26788150.0,
    "rate": -0.52,
    "compare": -50,
    "rate_open": -0.42,
    "rate_high": 0.21,
    "rate_low": -1.04,
    "rate_volume": -28.61
  },
  {
    "index": 4818,
    "date": "2005-06-09",
    "close": 9600.0,
    "open": 9510.0,
    "high": 9600.0,
    "low": 9430.0,
    "volume": 37521200.0,
    "rate": -2.34,
    "compare": -230,
    "rate_open": -3.26,
    "rate_high": -2.34,
    "rate_low": -4.07,
    "rate_volume": -7.69
  },
  {
    "index": 4817,
    "date": "2005-06-10",
    "close": 9830.0,
    "open": 9600.0,
    "high": 9890.0,
    "low": 9540.0,
    "volume": 40648100.0,
    "rate": -1.31,
    "compare": -130,
    "rate_open": -3.61,
    "rate_high": -0.7,
    "rate_low": -4.22,
    "rate_volume": 78.52
  },
  {
    "index": 4816,
    "date": "2005-06-13",
    "close": 9960.0,
    "open": 9830.0,
    "high": 9990.0,
    "low": 9830.0,
    "volume": 22769200.0,
    "rate": 0.3,
    "compare": 30,
    "rate_open": -1.01,
    "rate_high": 0.6,
    "rate_low": -1.01,
    "rate_volume": 16.77
  },
  {
    "index": 4815,
    "date": "2005-06-14",
    "close": 9930.0,
    "open": 9960.0,
    "high": 10020.0,
    "low": 9880.0,
    "volume": 19499200.0,
    "rate": -0.7,
    "compare": -70,
    "rate_open": -0.4,
    "rate_high": 0.2,
    "rate_low": -1.2,
    "rate_volume": -13.19
  },
  {
    "index": 4814,
    "date": "2005-06-15",
    "close": 10000.0,
    "open": 9930.0,
    "high": 10000.0,
    "low": 9890.0,
    "volume": 22462800.0,
    "rate": 0.3,
    "compare": 30,
    "rate_open": -0.4,
    "rate_high": 0.3,
    "rate_low": -0.8,
    "rate_volume": 22.08
  },
  {
    "index": 4813,
    "date": "2005-06-16",
    "close": 9970.0,
    "open": 10000.0,
    "high": 10040.0,
    "low": 9940.0,
    "volume": 18399600.0,
    "rate": 1.01,
    "compare": 100,
    "rate_open": 1.32,
    "rate_high": 1.72,
    "rate_low": 0.71,
    "rate_volume": -23.17
  },
  {
    "index": 4812,
    "date": "2005-06-17",
    "close": 9870.0,
    "open": 9980.0,
    "high": 9990.0,
    "low": 9830.0,
    "volume": 23949150.0,
    "rate": 0.61,
    "compare": 60,
    "rate_open": 1.73,
    "rate_high": 1.83,
    "rate_low": 0.2,
    "rate_volume": 44.22
  },
  {
    "index": 4811,
    "date": "2005-06-20",
    "close": 9810.0,
    "open": 9870.0,
    "high": 9880.0,
    "low": 9790.0,
    "volume": 16606300.0,
    "rate": 0.51,
    "compare": 50,
    "rate_open": 1.13,
    "rate_high": 1.23,
    "rate_low": 0.31,
    "rate_volume": -18.04
  },
  {
    "index": 4810,
    "date": "2005-06-21",
    "close": 9760.0,
    "open": 9810.0,
    "high": 9830.0,
    "low": 9720.0,
    "volume": 20260550.0,
    "rate": -1.01,
    "compare": -100,
    "rate_open": -0.51,
    "rate_high": -0.3,
    "rate_low": -1.42,
    "rate_volume": 3.08
  },
  {
    "index": 4809,
    "date": "2005-06-22",
    "close": 9860.0,
    "open": 9760.0,
    "high": 9880.0,
    "low": 9740.0,
    "volume": 19654450.0,
    "rate": -1.0,
    "compare": -100,
    "rate_open": -2.01,
    "rate_high": -0.8,
    "rate_low": -2.21,
    "rate_volume": -24.38
  },
  {
    "index": 4808,
    "date": "2005-06-23",
    "close": 9960.0,
    "open": 9860.0,
    "high": 9980.0,
    "low": 9840.0,
    "volume": 25990950.0,
    "rate": 1.43,
    "compare": 140,
    "rate_open": 0.41,
    "rate_high": 1.63,
    "rate_low": 0.2,
    "rate_volume": 19.32
  },
  {
    "index": 4807,
    "date": "2005-06-24",
    "close": 9820.0,
    "open": 9920.0,
    "high": 9920.0,
    "low": 9780.0,
    "volume": 21781700.0,
    "rate": 0.51,
    "compare": 50,
    "rate_open": 1.54,
    "rate_high": 1.54,
    "rate_low": 0.1,
    "rate_volume": -22.35
  },
  {
    "index": 4806,
    "date": "2005-06-27",
    "close": 9770.0,
    "open": 9780.0,
    "high": 9780.0,
    "low": 9660.0,
    "volume": 28052300.0,
    "rate": -0.2,
    "compare": -20,
    "rate_open": -0.1,
    "rate_high": -0.1,
    "rate_low": -1.33,
    "rate_volume": 51.36
  },
  {
    "index": 4805,
    "date": "2005-06-28",
    "close": 9790.0,
    "open": 9770.0,
    "high": 9810.0,
    "low": 9710.0,
    "volume": 18532900.0,
    "rate": -0.1,
    "compare": -10,
    "rate_open": -0.31,
    "rate_high": 0.1,
    "rate_low": -0.92,
    "rate_volume": -3.42
  },
  {
    "index": 4804,
    "date": "2005-06-29",
    "close": 9800.0,
    "open": 9800.0,
    "high": 9850.0,
    "low": 9760.0,
    "volume": 19188200.0,
    "rate": -0.81,
    "compare": -80,
    "rate_open": -0.81,
    "rate_high": -0.3,
    "rate_low": -1.21,
    "rate_volume": -3.28
  },
  {
    "index": 4803,
    "date": "2005-06-30",
    "close": 9880.0,
    "open": 9800.0,
    "high": 9960.0,
    "low": 9800.0,
    "volume": 19838850.0,
    "rate": -1.4,
    "compare": -140,
    "rate_open": -2.2,
    "rate_high": -0.6,
    "rate_low": -2.2,
    "rate_volume": -25.3
  },
  {
    "index": 4802,
    "date": "2005-07-01",
    "close": 10020.0,
    "open": 9880.0,
    "high": 10020.0,
    "low": 9860.0,
    "volume": 26559100.0,
    "rate": -0.4,
    "compare": -40,
    "rate_open": -1.79,
    "rate_high": -0.4,
    "rate_low": -1.99,
    "rate_volume": 69.64
  },
  {
    "index": 4801,
    "date": "2005-07-04",
    "close": 10060.0,
    "open": 10100.0,
    "high": 10180.0,
    "low": 10020.0,
    "volume": 15655700.0,
    "rate": 0.2,
    "compare": 20,
    "rate_open": 0.6,
    "rate_high": 1.39,
    "rate_low": -0.2,
    "rate_volume": 68.29
  },
  {
    "index": 4800,
    "date": "2005-07-05",
    "close": 10040.0,
    "open": 10080.0,
    "high": 10140.0,
    "low": 10000.0,
    "volume": 9303000.0,
    "rate": -0.4,
    "compare": -40,
    "rate_open": 0.0,
    "rate_high": 0.6,
    "rate_low": -0.79,
    "rate_volume": -30.88
  },
  {
    "index": 4799,
    "date": "2005-07-06",
    "close": 10080.0,
    "open": 10060.0,
    "high": 10140.0,
    "low": 10060.0,
    "volume": 13459900.0,
    "rate": -2.33,
    "compare": -240,
    "rate_open": -2.52,
    "rate_high": -1.74,
    "rate_low": -2.52,
    "rate_volume": -57.82
  },
  {
    "index": 4798,
    "date": "2005-07-07",
    "close": 10320.0,
    "open": 10080.0,
    "high": 10380.0,
    "low": 10080.0,
    "volume": 31910000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.33,
    "rate_high": 0.58,
    "rate_low": -2.33,
    "rate_volume": 62.23
  },
  {
    "index": 4797,
    "date": "2005-07-08",
    "close": 10320.0,
    "open": 10340.0,
    "high": 10440.0,
    "low": 10320.0,
    "volume": 19669850.0,
    "rate": -3.19,
    "compare": -340,
    "rate_open": -3.0,
    "rate_high": -2.06,
    "rate_low": -3.19,
    "rate_volume": -43.13
  },
  {
    "index": 4796,
    "date": "2005-07-11",
    "close": 10660.0,
    "open": 10500.0,
    "high": 10700.0,
    "low": 10500.0,
    "volume": 34588100.0,
    "rate": -1.48,
    "compare": -160,
    "rate_open": -2.96,
    "rate_high": -1.11,
    "rate_low": -2.96,
    "rate_volume": -26.15
  },
  {
    "index": 4795,
    "date": "2005-07-12",
    "close": 10820.0,
    "open": 10800.0,
    "high": 10960.0,
    "low": 10740.0,
    "volume": 46835900.0,
    "rate": -1.1,
    "compare": -120,
    "rate_open": -1.28,
    "rate_high": 0.18,
    "rate_low": -1.83,
    "rate_volume": 83.92
  },
  {
    "index": 4794,
    "date": "2005-07-13",
    "close": 10940.0,
    "open": 10860.0,
    "high": 10940.0,
    "low": 10780.0,
    "volume": 25465500.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.73,
    "rate_high": 0.0,
    "rate_low": -1.46,
    "rate_volume": -11.85
  },
  {
    "index": 4793,
    "date": "2005-07-14",
    "close": 10940.0,
    "open": 10980.0,
    "high": 11020.0,
    "low": 10940.0,
    "volume": 28888650.0,
    "rate": 0.92,
    "compare": 100,
    "rate_open": 1.29,
    "rate_high": 1.66,
    "rate_low": 0.92,
    "rate_volume": 10.65
  },
  {
    "index": 4792,
    "date": "2005-07-15",
    "close": 10840.0,
    "open": 10960.0,
    "high": 11000.0,
    "low": 10780.0,
    "volume": 26108350.0,
    "rate": -1.28,
    "compare": -140,
    "rate_open": -0.18,
    "rate_high": 0.18,
    "rate_low": -1.82,
    "rate_volume": 23.01
  },
  {
    "index": 4791,
    "date": "2005-07-18",
    "close": 10980.0,
    "open": 10860.0,
    "high": 11040.0,
    "low": 10820.0,
    "volume": 21223950.0,
    "rate": -2.14,
    "compare": -240,
    "rate_open": -3.21,
    "rate_high": -1.6,
    "rate_low": -3.57,
    "rate_volume": -37.18
  },
  {
    "index": 4790,
    "date": "2005-07-19",
    "close": 11220.0,
    "open": 11000.0,
    "high": 11240.0,
    "low": 10980.0,
    "volume": 33786100.0,
    "rate": 0.54,
    "compare": 60,
    "rate_open": -1.43,
    "rate_high": 0.72,
    "rate_low": -1.61,
    "rate_volume": 12.51
  },
  {
    "index": 4789,
    "date": "2005-07-20",
    "close": 11160.0,
    "open": 11240.0,
    "high": 11340.0,
    "low": 11100.0,
    "volume": 30028200.0,
    "rate": -0.89,
    "compare": -100,
    "rate_open": -0.18,
    "rate_high": 0.71,
    "rate_low": -1.42,
    "rate_volume": 12.13
  },
  {
    "index": 4788,
    "date": "2005-07-21",
    "close": 11260.0,
    "open": 11300.0,
    "high": 11360.0,
    "low": 11160.0,
    "volume": 26780600.0,
    "rate": 1.99,
    "compare": 220,
    "rate_open": 2.36,
    "rate_high": 2.9,
    "rate_low": 1.09,
    "rate_volume": -2.9
  },
  {
    "index": 4787,
    "date": "2005-07-22",
    "close": 11040.0,
    "open": 11180.0,
    "high": 11200.0,
    "low": 10920.0,
    "volume": 27579950.0,
    "rate": -0.54,
    "compare": -60,
    "rate_open": 0.72,
    "rate_high": 0.9,
    "rate_low": -1.62,
    "rate_volume": 49.44
  },
  {
    "index": 4786,
    "date": "2005-07-25",
    "close": 11100.0,
    "open": 11040.0,
    "high": 11140.0,
    "low": 11040.0,
    "volume": 18455050.0,
    "rate": 0.73,
    "compare": 80,
    "rate_open": 0.18,
    "rate_high": 1.09,
    "rate_low": 0.18,
    "rate_volume": -10.56
  },
  {
    "index": 4785,
    "date": "2005-07-26",
    "close": 11020.0,
    "open": 11120.0,
    "high": 11160.0,
    "low": 10940.0,
    "volume": 20633000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.91,
    "rate_high": 1.27,
    "rate_low": -0.73,
    "rate_volume": 11.93
  },
  {
    "index": 4784,
    "date": "2005-07-27",
    "close": 11020.0,
    "open": 11040.0,
    "high": 11180.0,
    "low": 10960.0,
    "volume": 18434300.0,
    "rate": -1.61,
    "compare": -180,
    "rate_open": -1.43,
    "rate_high": -0.18,
    "rate_low": -2.14,
    "rate_volume": -22.09
  },
  {
    "index": 4783,
    "date": "2005-07-28",
    "close": 11200.0,
    "open": 11040.0,
    "high": 11320.0,
    "low": 11040.0,
    "volume": 23659800.0,
    "rate": -0.88,
    "compare": -100,
    "rate_open": -2.3,
    "rate_high": 0.18,
    "rate_low": -2.3,
    "rate_volume": 32.36
  },
  {
    "index": 4782,
    "date": "2005-07-29",
    "close": 11300.0,
    "open": 11320.0,
    "high": 11320.0,
    "low": 11200.0,
    "volume": 17875500.0,
    "rate": -0.7,
    "compare": -80,
    "rate_open": -0.53,
    "rate_high": -0.53,
    "rate_low": -1.58,
    "rate_volume": 8.53
  },
  {
    "index": 4781,
    "date": "2005-08-01",
    "close": 11380.0,
    "open": 11320.0,
    "high": 11380.0,
    "low": 11220.0,
    "volume": 16471100.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": -0.35,
    "rate_high": 0.18,
    "rate_low": -1.23,
    "rate_volume": 15.55
  },
  {
    "index": 4780,
    "date": "2005-08-02",
    "close": 11360.0,
    "open": 11400.0,
    "high": 11420.0,
    "low": 11240.0,
    "volume": 14254000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.35,
    "rate_high": 0.53,
    "rate_low": -1.06,
    "rate_volume": -39.7
  },
  {
    "index": 4779,
    "date": "2005-08-03",
    "close": 11360.0,
    "open": 11500.0,
    "high": 11540.0,
    "low": 11360.0,
    "volume": 23638550.0,
    "rate": 0.35,
    "compare": 40,
    "rate_open": 1.59,
    "rate_high": 1.94,
    "rate_low": 0.35,
    "rate_volume": 28.68
  },
  {
    "index": 4778,
    "date": "2005-08-04",
    "close": 11320.0,
    "open": 11360.0,
    "high": 11380.0,
    "low": 11200.0,
    "volume": 18370300.0,
    "rate": 2.35,
    "compare": 260,
    "rate_open": 2.71,
    "rate_high": 2.89,
    "rate_low": 1.27,
    "rate_volume": -38.97
  },
  {
    "index": 4777,
    "date": "2005-08-05",
    "close": 11060.0,
    "open": 11220.0,
    "high": 11220.0,
    "low": 10960.0,
    "volume": 30102850.0,
    "rate": 0.36,
    "compare": 40,
    "rate_open": 1.81,
    "rate_high": 1.81,
    "rate_low": -0.54,
    "rate_volume": 64.63
  },
  {
    "index": 4776,
    "date": "2005-08-08",
    "close": 11020.0,
    "open": 11040.0,
    "high": 11040.0,
    "low": 10860.0,
    "volume": 18285700.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": 0.36,
    "rate_high": 0.36,
    "rate_low": -1.27,
    "rate_volume": -10.03
  },
  {
    "index": 4775,
    "date": "2005-08-09",
    "close": 11000.0,
    "open": 11020.0,
    "high": 11060.0,
    "low": 10900.0,
    "volume": 20325150.0,
    "rate": -0.9,
    "compare": -100,
    "rate_open": -0.72,
    "rate_high": -0.36,
    "rate_low": -1.8,
    "rate_volume": 23.33
  },
  {
    "index": 4774,
    "date": "2005-08-10",
    "close": 11100.0,
    "open": 11100.0,
    "high": 11240.0,
    "low": 11060.0,
    "volume": 16480600.0,
    "rate": -2.12,
    "compare": -240,
    "rate_open": -2.12,
    "rate_high": -0.88,
    "rate_low": -2.47,
    "rate_volume": -17.12
  },
  {
    "index": 4773,
    "date": "2005-08-11",
    "close": 11340.0,
    "open": 11100.0,
    "high": 11400.0,
    "low": 11100.0,
    "volume": 19885250.0,
    "rate": -1.9,
    "compare": -220,
    "rate_open": -3.98,
    "rate_high": -1.38,
    "rate_low": -3.98,
    "rate_volume": -18.77
  },
  {
    "index": 4772,
    "date": "2005-08-12",
    "close": 11560.0,
    "open": 11380.0,
    "high": 11580.0,
    "low": 11380.0,
    "volume": 24480850.0,
    "rate": 1.05,
    "compare": 120,
    "rate_open": -0.52,
    "rate_high": 1.22,
    "rate_low": -0.52,
    "rate_volume": -6.0
  },
  {
    "index": 4771,
    "date": "2005-08-16",
    "close": 11440.0,
    "open": 11560.0,
    "high": 11640.0,
    "low": 11380.0,
    "volume": 26042750.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.05,
    "rate_high": 1.75,
    "rate_low": -0.52,
    "rate_volume": 27.53
  },
  {
    "index": 4770,
    "date": "2005-08-17",
    "close": 11440.0,
    "open": 11320.0,
    "high": 11440.0,
    "low": 11200.0,
    "volume": 20420500.0,
    "rate": 3.06,
    "compare": 340,
    "rate_open": 1.98,
    "rate_high": 3.06,
    "rate_low": 0.9,
    "rate_volume": -39.07
  },
  {
    "index": 4769,
    "date": "2005-08-18",
    "close": 11100.0,
    "open": 11440.0,
    "high": 11460.0,
    "low": 11060.0,
    "volume": 33515700.0,
    "rate": 0.36,
    "compare": 40,
    "rate_open": 3.44,
    "rate_high": 3.62,
    "rate_low": 0.0,
    "rate_volume": 60.09
  },
  {
    "index": 4768,
    "date": "2005-08-19",
    "close": 11060.0,
    "open": 11100.0,
    "high": 11120.0,
    "low": 10980.0,
    "volume": 20936050.0,
    "rate": -1.78,
    "compare": -200,
    "rate_open": -1.42,
    "rate_high": -1.24,
    "rate_low": -2.49,
    "rate_volume": 7.07
  },
  {
    "index": 4767,
    "date": "2005-08-22",
    "close": 11260.0,
    "open": 11060.0,
    "high": 11400.0,
    "low": 11060.0,
    "volume": 19553500.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": -1.6,
    "rate_high": 1.42,
    "rate_low": -1.6,
    "rate_volume": 4.16
  },
  {
    "index": 4766,
    "date": "2005-08-23",
    "close": 11240.0,
    "open": 11280.0,
    "high": 11380.0,
    "low": 11200.0,
    "volume": 18772550.0,
    "rate": 1.08,
    "compare": 120,
    "rate_open": 1.44,
    "rate_high": 2.34,
    "rate_low": 0.72,
    "rate_volume": -21.75
  },
  {
    "index": 4765,
    "date": "2005-08-24",
    "close": 11120.0,
    "open": 11240.0,
    "high": 11260.0,
    "low": 10980.0,
    "volume": 23989850.0,
    "rate": 0.72,
    "compare": 80,
    "rate_open": 1.81,
    "rate_high": 1.99,
    "rate_low": -0.54,
    "rate_volume": -1.52
  },
  {
    "index": 4764,
    "date": "2005-08-25",
    "close": 11040.0,
    "open": 11060.0,
    "high": 11100.0,
    "low": 10880.0,
    "volume": 24360800.0,
    "rate": 0.55,
    "compare": 60,
    "rate_open": 0.73,
    "rate_high": 1.09,
    "rate_low": -0.91,
    "rate_volume": 28.78
  },
  {
    "index": 4763,
    "date": "2005-08-26",
    "close": 10980.0,
    "open": 11040.0,
    "high": 11120.0,
    "low": 10980.0,
    "volume": 18916750.0,
    "rate": 1.67,
    "compare": 180,
    "rate_open": 2.22,
    "rate_high": 2.96,
    "rate_low": 1.67,
    "rate_volume": 3.48
  },
  {
    "index": 4762,
    "date": "2005-08-29",
    "close": 10800.0,
    "open": 10840.0,
    "high": 10840.0,
    "low": 10720.0,
    "volume": 18279950.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": 0.18,
    "rate_high": 0.18,
    "rate_low": -0.92,
    "rate_volume": 22.56
  },
  {
    "index": 4761,
    "date": "2005-08-30",
    "close": 10820.0,
    "open": 10880.0,
    "high": 10960.0,
    "low": 10660.0,
    "volume": 14915700.0,
    "rate": -0.55,
    "compare": -60,
    "rate_open": 0.0,
    "rate_high": 0.74,
    "rate_low": -2.02,
    "rate_volume": 22.19
  },
  {
    "index": 4760,
    "date": "2005-08-31",
    "close": 10880.0,
    "open": 10680.0,
    "high": 10920.0,
    "low": 10680.0,
    "volume": 12206600.0,
    "rate": -0.91,
    "compare": -100,
    "rate_open": -2.73,
    "rate_high": -0.55,
    "rate_low": -2.73,
    "rate_volume": 1.97
  },
  {
    "index": 4759,
    "date": "2005-09-01",
    "close": 10980.0,
    "open": 10980.0,
    "high": 11040.0,
    "low": 10940.0,
    "volume": 11971300.0,
    "rate": -0.9,
    "compare": -100,
    "rate_open": -0.9,
    "rate_high": -0.36,
    "rate_low": -1.26,
    "rate_volume": -1.83
  },
  {
    "index": 4758,
    "date": "2005-09-02",
    "close": 11080.0,
    "open": 10980.0,
    "high": 11140.0,
    "low": 10960.0,
    "volume": 12194700.0,
    "rate": -1.25,
    "compare": -140,
    "rate_open": -2.14,
    "rate_high": -0.71,
    "rate_low": -2.32,
    "rate_volume": 11.63
  },
  {
    "index": 4757,
    "date": "2005-09-05",
    "close": 11220.0,
    "open": 11160.0,
    "high": 11260.0,
    "low": 11100.0,
    "volume": 10924000.0,
    "rate": -1.41,
    "compare": -160,
    "rate_open": -1.93,
    "rate_high": -1.05,
    "rate_low": -2.46,
    "rate_volume": -42.66
  },
  {
    "index": 4756,
    "date": "2005-09-06",
    "close": 11380.0,
    "open": 11260.0,
    "high": 11520.0,
    "low": 11260.0,
    "volume": 19050800.0,
    "rate": -1.73,
    "compare": -200,
    "rate_open": -2.76,
    "rate_high": -0.52,
    "rate_low": -2.76,
    "rate_volume": 8.44
  },
  {
    "index": 4755,
    "date": "2005-09-07",
    "close": 11580.0,
    "open": 11520.0,
    "high": 11640.0,
    "low": 11520.0,
    "volume": 17567700.0,
    "rate": -1.36,
    "compare": -160,
    "rate_open": -1.87,
    "rate_high": -0.85,
    "rate_low": -1.87,
    "rate_volume": -49.27
  },
  {
    "index": 4754,
    "date": "2005-09-08",
    "close": 11740.0,
    "open": 11700.0,
    "high": 11860.0,
    "low": 11600.0,
    "volume": 34627400.0,
    "rate": -0.34,
    "compare": -40,
    "rate_open": -0.68,
    "rate_high": 0.68,
    "rate_low": -1.53,
    "rate_volume": 164.22
  },
  {
    "index": 4753,
    "date": "2005-09-09",
    "close": 11780.0,
    "open": 11700.0,
    "high": 11820.0,
    "low": 11660.0,
    "volume": 13105550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.68,
    "rate_high": 0.34,
    "rate_low": -1.02,
    "rate_volume": -34.71
  },
  {
    "index": 4752,
    "date": "2005-09-12",
    "close": 11780.0,
    "open": 11880.0,
    "high": 12000.0,
    "low": 11780.0,
    "volume": 20073900.0,
    "rate": -2.81,
    "compare": -340,
    "rate_open": -1.98,
    "rate_high": -0.99,
    "rate_low": -2.81,
    "rate_volume": -42.46
  },
  {
    "index": 4751,
    "date": "2005-09-13",
    "close": 12120.0,
    "open": 11800.0,
    "high": 12200.0,
    "low": 11780.0,
    "volume": 34886500.0,
    "rate": -1.14,
    "compare": -140,
    "rate_open": -3.75,
    "rate_high": -0.49,
    "rate_low": -3.92,
    "rate_volume": 36.34
  },
  {
    "index": 4750,
    "date": "2005-09-14",
    "close": 12260.0,
    "open": 12100.0,
    "high": 12300.0,
    "low": 12040.0,
    "volume": 25588500.0,
    "rate": 0.99,
    "compare": 120,
    "rate_open": -0.33,
    "rate_high": 1.32,
    "rate_low": -0.82,
    "rate_volume": -11.88
  },
  {
    "index": 4749,
    "date": "2005-09-15",
    "close": 12140.0,
    "open": 12100.0,
    "high": 12380.0,
    "low": 12080.0,
    "volume": 29037950.0,
    "rate": 2.36,
    "compare": 280,
    "rate_open": 2.02,
    "rate_high": 4.38,
    "rate_low": 1.85,
    "rate_volume": -5.19
  },
  {
    "index": 4748,
    "date": "2005-09-16",
    "close": 11860.0,
    "open": 12080.0,
    "high": 12120.0,
    "low": 11760.0,
    "volume": 30627100.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.85,
    "rate_high": 2.19,
    "rate_low": -0.84,
    "rate_volume": 9.21
  },
  {
    "index": 4747,
    "date": "2005-09-20",
    "close": 11860.0,
    "open": 12000.0,
    "high": 12060.0,
    "low": 11840.0,
    "volume": 28045150.0,
    "rate": -1.33,
    "compare": -160,
    "rate_open": -0.17,
    "rate_high": 0.33,
    "rate_low": -1.5,
    "rate_volume": 46.92
  },
  {
    "index": 4746,
    "date": "2005-09-21",
    "close": 12020.0,
    "open": 11920.0,
    "high": 12120.0,
    "low": 11900.0,
    "volume": 19089100.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": -0.67,
    "rate_high": 1.0,
    "rate_low": -0.83,
    "rate_volume": 19.3
  },
  {
    "index": 4745,
    "date": "2005-09-22",
    "close": 12000.0,
    "open": 11860.0,
    "high": 12000.0,
    "low": 11840.0,
    "volume": 16000350.0,
    "rate": 2.56,
    "compare": 300,
    "rate_open": 1.37,
    "rate_high": 2.56,
    "rate_low": 1.2,
    "rate_volume": -14.33
  },
  {
    "index": 4744,
    "date": "2005-09-23",
    "close": 11700.0,
    "open": 11840.0,
    "high": 11980.0,
    "low": 11660.0,
    "volume": 18677450.0,
    "rate": -2.01,
    "compare": -240,
    "rate_open": -0.84,
    "rate_high": 0.34,
    "rate_low": -2.35,
    "rate_volume": -14.7
  },
  {
    "index": 4743,
    "date": "2005-09-26",
    "close": 11940.0,
    "open": 11720.0,
    "high": 12000.0,
    "low": 11720.0,
    "volume": 21895850.0,
    "rate": 0.67,
    "compare": 80,
    "rate_open": -1.18,
    "rate_high": 1.18,
    "rate_low": -1.18,
    "rate_volume": 37.62
  },
  {
    "index": 4742,
    "date": "2005-09-27",
    "close": 11860.0,
    "open": 11960.0,
    "high": 11980.0,
    "low": 11800.0,
    "volume": 15910300.0,
    "rate": -0.84,
    "compare": -100,
    "rate_open": 0.0,
    "rate_high": 0.17,
    "rate_low": -1.34,
    "rate_volume": 17.8
  },
  {
    "index": 4741,
    "date": "2005-09-28",
    "close": 11960.0,
    "open": 11800.0,
    "high": 12000.0,
    "low": 11740.0,
    "volume": 13506450.0,
    "rate": 1.36,
    "compare": 160,
    "rate_open": 0.0,
    "rate_high": 1.69,
    "rate_low": -0.51,
    "rate_volume": -31.5
  },
  {
    "index": 4740,
    "date": "2005-09-29",
    "close": 11800.0,
    "open": 11880.0,
    "high": 11980.0,
    "low": 11800.0,
    "volume": 19718100.0,
    "rate": 0.34,
    "compare": 40,
    "rate_open": 1.02,
    "rate_high": 1.87,
    "rate_low": 0.34,
    "rate_volume": -13.91
  },
  {
    "index": 4739,
    "date": "2005-09-30",
    "close": 11760.0,
    "open": 11880.0,
    "high": 12000.0,
    "low": 11760.0,
    "volume": 22904250.0,
    "rate": -2.33,
    "compare": -280,
    "rate_open": -1.33,
    "rate_high": -0.33,
    "rate_low": -2.33,
    "rate_volume": -15.8
  },
  {
    "index": 4738,
    "date": "2005-10-04",
    "close": 12040.0,
    "open": 11800.0,
    "high": 12140.0,
    "low": 11800.0,
    "volume": 27202450.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": -1.83,
    "rate_high": 1.0,
    "rate_low": -1.83,
    "rate_volume": 21.89
  },
  {
    "index": 4737,
    "date": "2005-10-05",
    "close": 12020.0,
    "open": 12080.0,
    "high": 12280.0,
    "low": 11960.0,
    "volume": 22316400.0,
    "rate": 2.56,
    "compare": 300,
    "rate_open": 3.07,
    "rate_high": 4.78,
    "rate_low": 2.05,
    "rate_volume": 5.68
  },
  {
    "index": 4736,
    "date": "2005-10-06",
    "close": 11720.0,
    "open": 11900.0,
    "high": 11900.0,
    "low": 11700.0,
    "volume": 21116650.0,
    "rate": 0.86,
    "compare": 100,
    "rate_open": 2.41,
    "rate_high": 2.41,
    "rate_low": 0.69,
    "rate_volume": -17.71
  },
  {
    "index": 4735,
    "date": "2005-10-07",
    "close": 11620.0,
    "open": 11560.0,
    "high": 11760.0,
    "low": 11520.0,
    "volume": 25661150.0,
    "rate": -2.02,
    "compare": -240,
    "rate_open": -2.53,
    "rate_high": -0.84,
    "rate_low": -2.87,
    "rate_volume": 70.0
  },
  {
    "index": 4734,
    "date": "2005-10-10",
    "close": 11860.0,
    "open": 11680.0,
    "high": 11940.0,
    "low": 11660.0,
    "volume": 15094550.0,
    "rate": -1.0,
    "compare": -120,
    "rate_open": -2.5,
    "rate_high": -0.33,
    "rate_low": -2.67,
    "rate_volume": 40.36
  },
  {
    "index": 4733,
    "date": "2005-10-11",
    "close": 11980.0,
    "open": 11760.0,
    "high": 11980.0,
    "low": 11740.0,
    "volume": 10753850.0,
    "rate": 3.63,
    "compare": 420,
    "rate_open": 1.73,
    "rate_high": 3.63,
    "rate_low": 1.56,
    "rate_volume": -62.37
  },
  {
    "index": 4732,
    "date": "2005-10-12",
    "close": 11560.0,
    "open": 11860.0,
    "high": 11880.0,
    "low": 11540.0,
    "volume": 28581000.0,
    "rate": 2.85,
    "compare": 320,
    "rate_open": 5.52,
    "rate_high": 5.69,
    "rate_low": 2.67,
    "rate_volume": -20.94
  },
  {
    "index": 4731,
    "date": "2005-10-13",
    "close": 11240.0,
    "open": 11420.0,
    "high": 11480.0,
    "low": 11160.0,
    "volume": 36151750.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.6,
    "rate_high": 2.14,
    "rate_low": -0.71,
    "rate_volume": 15.1
  },
  {
    "index": 4730,
    "date": "2005-10-14",
    "close": 11240.0,
    "open": 11300.0,
    "high": 11440.0,
    "low": 11200.0,
    "volume": 31409100.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": 0.36,
    "rate_high": 1.6,
    "rate_low": -0.53,
    "rate_volume": 79.18
  },
  {
    "index": 4729,
    "date": "2005-10-17",
    "close": 11260.0,
    "open": 11200.0,
    "high": 11380.0,
    "low": 11200.0,
    "volume": 17529600.0,
    "rate": -0.35,
    "compare": -40,
    "rate_open": -0.88,
    "rate_high": 0.71,
    "rate_low": -0.88,
    "rate_volume": -1.74
  },
  {
    "index": 4728,
    "date": "2005-10-18",
    "close": 11300.0,
    "open": 11280.0,
    "high": 11380.0,
    "low": 11260.0,
    "volume": 17839550.0,
    "rate": 2.73,
    "compare": 300,
    "rate_open": 2.55,
    "rate_high": 3.45,
    "rate_low": 2.36,
    "rate_volume": -4.78
  },
  {
    "index": 4727,
    "date": "2005-10-19",
    "close": 11000.0,
    "open": 11200.0,
    "high": 11220.0,
    "low": 11000.0,
    "volume": 18735500.0,
    "rate": -1.08,
    "compare": -120,
    "rate_open": 0.72,
    "rate_high": 0.9,
    "rate_low": -1.08,
    "rate_volume": 4.3
  },
  {
    "index": 4726,
    "date": "2005-10-20",
    "close": 11120.0,
    "open": 11200.0,
    "high": 11220.0,
    "low": 11040.0,
    "volume": 17963350.0,
    "rate": -1.42,
    "compare": -160,
    "rate_open": -0.71,
    "rate_high": -0.53,
    "rate_low": -2.13,
    "rate_volume": -17.98
  },
  {
    "index": 4725,
    "date": "2005-10-21",
    "close": 11280.0,
    "open": 11000.0,
    "high": 11320.0,
    "low": 10980.0,
    "volume": 21900200.0,
    "rate": -0.53,
    "compare": -60,
    "rate_open": -3.0,
    "rate_high": -0.18,
    "rate_low": -3.17,
    "rate_volume": 28.05
  },
  {
    "index": 4724,
    "date": "2005-10-24",
    "close": 11340.0,
    "open": 11320.0,
    "high": 11420.0,
    "low": 11220.0,
    "volume": 17103400.0,
    "rate": 0.35,
    "compare": 40,
    "rate_open": 0.18,
    "rate_high": 1.06,
    "rate_low": -0.71,
    "rate_volume": -7.67
  },
  {
    "index": 4723,
    "date": "2005-10-25",
    "close": 11300.0,
    "open": 11440.0,
    "high": 11560.0,
    "low": 11280.0,
    "volume": 18523450.0,
    "rate": 0.36,
    "compare": 40,
    "rate_open": 1.6,
    "rate_high": 2.66,
    "rate_low": 0.18,
    "rate_volume": 17.47
  },
  {
    "index": 4722,
    "date": "2005-10-26",
    "close": 11260.0,
    "open": 11240.0,
    "high": 11320.0,
    "low": 11180.0,
    "volume": 15768600.0,
    "rate": 0.9,
    "compare": 100,
    "rate_open": 0.72,
    "rate_high": 1.43,
    "rate_low": 0.18,
    "rate_volume": -18.55
  },
  {
    "index": 4721,
    "date": "2005-10-27",
    "close": 11160.0,
    "open": 11260.0,
    "high": 11360.0,
    "low": 11120.0,
    "volume": 19360450.0,
    "rate": 2.2,
    "compare": 240,
    "rate_open": 3.11,
    "rate_high": 4.03,
    "rate_low": 1.83,
    "rate_volume": -11.79
  },
  {
    "index": 4720,
    "date": "2005-10-28",
    "close": 10920.0,
    "open": 10980.0,
    "high": 11020.0,
    "low": 10900.0,
    "volume": 21948150.0,
    "rate": -1.09,
    "compare": -120,
    "rate_open": -0.54,
    "rate_high": -0.18,
    "rate_low": -1.27,
    "rate_volume": 12.0
  },
  {
    "index": 4719,
    "date": "2005-10-31",
    "close": 11040.0,
    "open": 10980.0,
    "high": 11100.0,
    "low": 10960.0,
    "volume": 19595900.0,
    "rate": -2.13,
    "compare": -240,
    "rate_open": -2.66,
    "rate_high": -1.6,
    "rate_low": -2.84,
    "rate_volume": -36.29
  },
  {
    "index": 4718,
    "date": "2005-11-01",
    "close": 11280.0,
    "open": 11200.0,
    "high": 11360.0,
    "low": 11180.0,
    "volume": 30758550.0,
    "rate": -1.91,
    "compare": -220,
    "rate_open": -2.61,
    "rate_high": -1.22,
    "rate_low": -2.78,
    "rate_volume": 95.71
  },
  {
    "index": 4717,
    "date": "2005-11-02",
    "close": 11500.0,
    "open": 11280.0,
    "high": 11600.0,
    "low": 11280.0,
    "volume": 15716000.0,
    "rate": -2.04,
    "compare": -240,
    "rate_open": -3.92,
    "rate_high": -1.19,
    "rate_low": -3.92,
    "rate_volume": -33.33
  },
  {
    "index": 4716,
    "date": "2005-11-03",
    "close": 11740.0,
    "open": 11760.0,
    "high": 11840.0,
    "low": 11700.0,
    "volume": 23572050.0,
    "rate": -2.0,
    "compare": -240,
    "rate_open": -1.84,
    "rate_high": -1.17,
    "rate_low": -2.34,
    "rate_volume": -4.98
  },
  {
    "index": 4715,
    "date": "2005-11-04",
    "close": 11980.0,
    "open": 11940.0,
    "high": 12000.0,
    "low": 11860.0,
    "volume": 24807150.0,
    "rate": -0.17,
    "compare": -20,
    "rate_open": -0.5,
    "rate_high": 0.0,
    "rate_low": -1.17,
    "rate_volume": 91.36
  },
  {
    "index": 4714,
    "date": "2005-11-07",
    "close": 12000.0,
    "open": 12040.0,
    "high": 12060.0,
    "low": 11820.0,
    "volume": 12963750.0,
    "rate": -0.5,
    "compare": -60,
    "rate_open": -0.17,
    "rate_high": 0.0,
    "rate_low": -1.99,
    "rate_volume": -12.05
  },
  {
    "index": 4713,
    "date": "2005-11-08",
    "close": 12060.0,
    "open": 12000.0,
    "high": 12060.0,
    "low": 11940.0,
    "volume": 14739600.0,
    "rate": 0.33,
    "compare": 40,
    "rate_open": -0.17,
    "rate_high": 0.33,
    "rate_low": -0.67,
    "rate_volume": -17.8
  },
  {
    "index": 4712,
    "date": "2005-11-09",
    "close": 12020.0,
    "open": 12020.0,
    "high": 12140.0,
    "low": 11920.0,
    "volume": 17931350.0,
    "rate": -0.66,
    "compare": -80,
    "rate_open": -0.66,
    "rate_high": 0.33,
    "rate_low": -1.49,
    "rate_volume": -4.96
  },
  {
    "index": 4711,
    "date": "2005-11-10",
    "close": 12100.0,
    "open": 12020.0,
    "high": 12140.0,
    "low": 11980.0,
    "volume": 18867100.0,
    "rate": -2.1,
    "compare": -260,
    "rate_open": -2.75,
    "rate_high": -1.78,
    "rate_low": -3.07,
    "rate_volume": -36.14
  },
  {
    "index": 4710,
    "date": "2005-11-11",
    "close": 12360.0,
    "open": 12340.0,
    "high": 12480.0,
    "low": 12280.0,
    "volume": 29543750.0,
    "rate": -1.28,
    "compare": -160,
    "rate_open": -1.44,
    "rate_high": -0.32,
    "rate_low": -1.92,
    "rate_volume": 33.26
  },
  {
    "index": 4709,
    "date": "2005-11-14",
    "close": 12520.0,
    "open": 12420.0,
    "high": 12580.0,
    "low": 12320.0,
    "volume": 22169750.0,
    "rate": 0.81,
    "compare": 100,
    "rate_open": 0.0,
    "rate_high": 1.29,
    "rate_low": -0.81,
    "rate_volume": 57.28
  },
  {
    "index": 4708,
    "date": "2005-11-15",
    "close": 12420.0,
    "open": 12520.0,
    "high": 12580.0,
    "low": 12220.0,
    "volume": 14096150.0,
    "rate": -1.43,
    "compare": -180,
    "rate_open": -0.63,
    "rate_high": -0.16,
    "rate_low": -3.02,
    "rate_volume": 0.41
  },
  {
    "index": 4707,
    "date": "2005-11-16",
    "close": 12600.0,
    "open": 12320.0,
    "high": 12600.0,
    "low": 12320.0,
    "volume": 14038850.0,
    "rate": 0.96,
    "compare": 120,
    "rate_open": -1.28,
    "rate_high": 0.96,
    "rate_low": -1.28,
    "rate_volume": 11.93
  },
  {
    "index": 4706,
    "date": "2005-11-17",
    "close": 12480.0,
    "open": 12540.0,
    "high": 12560.0,
    "low": 12380.0,
    "volume": 12542600.0,
    "rate": -0.48,
    "compare": -60,
    "rate_open": 0.0,
    "rate_high": 0.16,
    "rate_low": -1.28,
    "rate_volume": -14.09
  },
  {
    "index": 4705,
    "date": "2005-11-18",
    "close": 12540.0,
    "open": 12500.0,
    "high": 12600.0,
    "low": 12380.0,
    "volume": 14599750.0,
    "rate": 0.97,
    "compare": 120,
    "rate_open": 0.64,
    "rate_high": 1.45,
    "rate_low": -0.32,
    "rate_volume": -39.4
  },
  {
    "index": 4704,
    "date": "2005-11-21",
    "close": 12420.0,
    "open": 12640.0,
    "high": 12640.0,
    "low": 12240.0,
    "volume": 24093250.0,
    "rate": 5.25,
    "compare": 620,
    "rate_open": 7.12,
    "rate_high": 7.12,
    "rate_low": 3.73,
    "rate_volume": -47.22
  },
  {
    "index": 4703,
    "date": "2005-11-22",
    "close": 11800.0,
    "open": 12220.0,
    "high": 12240.0,
    "low": 11740.0,
    "volume": 45646150.0,
    "rate": -2.8,
    "compare": -340,
    "rate_open": 0.66,
    "rate_high": 0.82,
    "rate_low": -3.29,
    "rate_volume": 5.56
  },
  {
    "index": 4702,
    "date": "2005-11-23",
    "close": 12140.0,
    "open": 12000.0,
    "high": 12260.0,
    "low": 11980.0,
    "volume": 43242700.0,
    "rate": -0.16,
    "compare": -20,
    "rate_open": -1.32,
    "rate_high": 0.82,
    "rate_low": -1.48,
    "rate_volume": 178.89
  },
  {
    "index": 4701,
    "date": "2005-11-24",
    "close": 12160.0,
    "open": 12360.0,
    "high": 12360.0,
    "low": 12100.0,
    "volume": 15505150.0,
    "rate": 1.33,
    "compare": 160,
    "rate_open": 3.0,
    "rate_high": 3.0,
    "rate_low": 0.83,
    "rate_volume": -1.59
  },
  {
    "index": 4700,
    "date": "2005-11-25",
    "close": 12000.0,
    "open": 12160.0,
    "high": 12220.0,
    "low": 11920.0,
    "volume": 15756300.0,
    "rate": -0.17,
    "compare": -20,
    "rate_open": 1.16,
    "rate_high": 1.66,
    "rate_low": -0.83,
    "rate_volume": 67.01
  },
  {
    "index": 4699,
    "date": "2005-11-28",
    "close": 12020.0,
    "open": 12000.0,
    "high": 12060.0,
    "low": 11920.0,
    "volume": 9434350.0,
    "rate": 1.18,
    "compare": 140,
    "rate_open": 1.01,
    "rate_high": 1.52,
    "rate_low": 0.34,
    "rate_volume": -46.12
  },
  {
    "index": 4698,
    "date": "2005-11-29",
    "close": 11880.0,
    "open": 11960.0,
    "high": 12040.0,
    "low": 11760.0,
    "volume": 17510950.0,
    "rate": -0.67,
    "compare": -80,
    "rate_open": 0.0,
    "rate_high": 0.67,
    "rate_low": -1.67,
    "rate_volume": -2.22
  },
  {
    "index": 4697,
    "date": "2005-11-30",
    "close": 11960.0,
    "open": 11860.0,
    "high": 12080.0,
    "low": 11860.0,
    "volume": 17909100.0,
    "rate": -1.32,
    "compare": -160,
    "rate_open": -2.15,
    "rate_high": -0.33,
    "rate_low": -2.15,
    "rate_volume": -11.84
  },
  {
    "index": 4696,
    "date": "2005-12-01",
    "close": 12120.0,
    "open": 11920.0,
    "high": 12160.0,
    "low": 11900.0,
    "volume": 20315000.0,
    "rate": -1.78,
    "compare": -220,
    "rate_open": -3.4,
    "rate_high": -1.46,
    "rate_low": -3.57,
    "rate_volume": 3.43
  },
  {
    "index": 4695,
    "date": "2005-12-02",
    "close": 12340.0,
    "open": 12400.0,
    "high": 12460.0,
    "low": 12280.0,
    "volume": 19641500.0,
    "rate": -0.8,
    "compare": -100,
    "rate_open": -0.32,
    "rate_high": 0.16,
    "rate_low": -1.29,
    "rate_volume": 55.99
  },
  {
    "index": 4694,
    "date": "2005-12-05",
    "close": 12440.0,
    "open": 12440.0,
    "high": 12500.0,
    "low": 12360.0,
    "volume": 12591150.0,
    "rate": -1.27,
    "compare": -160,
    "rate_open": -1.27,
    "rate_high": -0.79,
    "rate_low": -1.9,
    "rate_volume": -40.56
  },
  {
    "index": 4693,
    "date": "2005-12-06",
    "close": 12600.0,
    "open": 12380.0,
    "high": 12620.0,
    "low": 12340.0,
    "volume": 21181650.0,
    "rate": -1.72,
    "compare": -220,
    "rate_open": -3.43,
    "rate_high": -1.56,
    "rate_low": -3.74,
    "rate_volume": -20.18
  },
  {
    "index": 4692,
    "date": "2005-12-07",
    "close": 12820.0,
    "open": 12600.0,
    "high": 12900.0,
    "low": 12480.0,
    "volume": 26535800.0,
    "rate": 1.26,
    "compare": 160,
    "rate_open": -0.47,
    "rate_high": 1.9,
    "rate_low": -1.42,
    "rate_volume": -1.45
  },
  {
    "index": 4691,
    "date": "2005-12-08",
    "close": 12660.0,
    "open": 12700.0,
    "high": 12800.0,
    "low": 12520.0,
    "volume": 26927300.0,
    "rate": 1.77,
    "compare": 220,
    "rate_open": 2.09,
    "rate_high": 2.89,
    "rate_low": 0.64,
    "rate_volume": 15.75
  },
  {
    "index": 4690,
    "date": "2005-12-09",
    "close": 12440.0,
    "open": 12560.0,
    "high": 12620.0,
    "low": 12260.0,
    "volume": 23263200.0,
    "rate": 0.65,
    "compare": 80,
    "rate_open": 1.62,
    "rate_high": 2.1,
    "rate_low": -0.81,
    "rate_volume": 25.15
  },
  {
    "index": 4689,
    "date": "2005-12-12",
    "close": 12360.0,
    "open": 12440.0,
    "high": 12560.0,
    "low": 12340.0,
    "volume": 18588950.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.65,
    "rate_high": 1.62,
    "rate_low": -0.16,
    "rate_volume": 3.05
  },
  {
    "index": 4688,
    "date": "2005-12-13",
    "close": 12360.0,
    "open": 12420.0,
    "high": 12460.0,
    "low": 12260.0,
    "volume": 18038050.0,
    "rate": 1.48,
    "compare": 180,
    "rate_open": 1.97,
    "rate_high": 2.3,
    "rate_low": 0.66,
    "rate_volume": -32.48
  },
  {
    "index": 4687,
    "date": "2005-12-14",
    "close": 12180.0,
    "open": 12440.0,
    "high": 12540.0,
    "low": 12160.0,
    "volume": 26716500.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.13,
    "rate_high": 2.96,
    "rate_low": -0.16,
    "rate_volume": 42.56
  },
  {
    "index": 4686,
    "date": "2005-12-15",
    "close": 12180.0,
    "open": 12180.0,
    "high": 12320.0,
    "low": 12020.0,
    "volume": 18740850.0,
    "rate": 1.16,
    "compare": 140,
    "rate_open": 1.16,
    "rate_high": 2.33,
    "rate_low": -0.17,
    "rate_volume": -36.92
  },
  {
    "index": 4685,
    "date": "2005-12-16",
    "close": 12040.0,
    "open": 12120.0,
    "high": 12120.0,
    "low": 11860.0,
    "volume": 29707650.0,
    "rate": -0.99,
    "compare": -120,
    "rate_open": -0.33,
    "rate_high": -0.33,
    "rate_low": -2.47,
    "rate_volume": 63.52
  },
  {
    "index": 4684,
    "date": "2005-12-19",
    "close": 12160.0,
    "open": 12140.0,
    "high": 12280.0,
    "low": 12040.0,
    "volume": 18167700.0,
    "rate": -0.65,
    "compare": -80,
    "rate_open": -0.82,
    "rate_high": 0.33,
    "rate_low": -1.63,
    "rate_volume": 5.64
  },
  {
    "index": 4683,
    "date": "2005-12-20",
    "close": 12240.0,
    "open": 12060.0,
    "high": 12280.0,
    "low": 12040.0,
    "volume": 17198500.0,
    "rate": -2.55,
    "compare": -320,
    "rate_open": -3.98,
    "rate_high": -2.23,
    "rate_low": -4.14,
    "rate_volume": -32.19
  },
  {
    "index": 4682,
    "date": "2005-12-21",
    "close": 12560.0,
    "open": 12280.0,
    "high": 12700.0,
    "low": 12280.0,
    "volume": 25364350.0,
    "rate": -0.95,
    "compare": -120,
    "rate_open": -3.15,
    "rate_high": 0.16,
    "rate_low": -3.15,
    "rate_volume": -9.72
  },
  {
    "index": 4681,
    "date": "2005-12-22",
    "close": 12680.0,
    "open": 12700.0,
    "high": 12940.0,
    "low": 12620.0,
    "volume": 28095800.0,
    "rate": -1.71,
    "compare": -220,
    "rate_open": -1.55,
    "rate_high": 0.31,
    "rate_low": -2.17,
    "rate_volume": -2.51
  },
  {
    "index": 4680,
    "date": "2005-12-23",
    "close": 12900.0,
    "open": 12840.0,
    "high": 13040.0,
    "low": 12720.0,
    "volume": 28817900.0,
    "rate": -1.38,
    "compare": -180,
    "rate_open": -1.83,
    "rate_high": -0.31,
    "rate_low": -2.75,
    "rate_volume": 61.61
  },
  {
    "index": 4679,
    "date": "2005-12-26",
    "close": 13080.0,
    "open": 13000.0,
    "high": 13260.0,
    "low": 12980.0,
    "volume": 17832100.0,
    "rate": -1.21,
    "compare": -160,
    "rate_open": -1.81,
    "rate_high": 0.15,
    "rate_low": -1.96,
    "rate_volume": -1.3
  },
  {
    "index": 4678,
    "date": "2005-12-27",
    "close": 13240.0,
    "open": 13180.0,
    "high": 13280.0,
    "low": 12960.0,
    "volume": 18067850.0,
    "rate": 0.15,
    "compare": 20,
    "rate_open": -0.3,
    "rate_high": 0.45,
    "rate_low": -1.97,
    "rate_volume": -16.0
  },
  {
    "index": 4677,
    "date": "2005-12-28",
    "close": 13220.0,
    "open": 13160.0,
    "high": 13260.0,
    "low": 13100.0,
    "volume": 21508100.0,
    "rate": 0.3,
    "compare": 40,
    "rate_open": -0.15,
    "rate_high": 0.61,
    "rate_low": -0.61,
    "rate_volume": 2.29
  },
  {
    "index": 4676,
    "date": "2005-12-29",
    "close": 13180.0,
    "open": 13200.0,
    "high": 13400.0,
    "low": 13140.0,
    "volume": 21027050.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.15,
    "rate_high": 1.67,
    "rate_low": -0.3,
    "rate_volume": 0.34
  },
  {
    "index": 4675,
    "date": "2006-01-02",
    "close": 13180.0,
    "open": 13280.0,
    "high": 13360.0,
    "low": 13120.0,
    "volume": 20955550.0,
    "rate": -0.9,
    "compare": -120,
    "rate_open": -0.15,
    "rate_high": 0.45,
    "rate_low": -1.35,
    "rate_volume": 17.06
  },
  {
    "index": 4674,
    "date": "2006-01-03",
    "close": 13300.0,
    "open": 13200.0,
    "high": 13320.0,
    "low": 13120.0,
    "volume": 17900900.0,
    "rate": -4.86,
    "compare": -680,
    "rate_open": -5.58,
    "rate_high": -4.72,
    "rate_low": -6.15,
    "rate_volume": -54.44
  },
  {
    "index": 4673,
    "date": "2006-01-04",
    "close": 13980.0,
    "open": 13500.0,
    "high": 14000.0,
    "low": 13460.0,
    "volume": 39290600.0,
    "rate": 2.95,
    "compare": 400,
    "rate_open": -0.59,
    "rate_high": 3.09,
    "rate_low": -0.88,
    "rate_volume": 10.62
  },
  {
    "index": 4672,
    "date": "2006-01-05",
    "close": 13580.0,
    "open": 13900.0,
    "high": 13900.0,
    "low": 13420.0,
    "volume": 35518650.0,
    "rate": -1.16,
    "compare": -160,
    "rate_open": 1.16,
    "rate_high": 1.16,
    "rate_low": -2.33,
    "rate_volume": 100.72
  },
  {
    "index": 4671,
    "date": "2006-01-06",
    "close": 13740.0,
    "open": 13700.0,
    "high": 13760.0,
    "low": 13580.0,
    "volume": 17695750.0,
    "rate": -0.15,
    "compare": -20,
    "rate_open": -0.44,
    "rate_high": 0.0,
    "rate_low": -1.31,
    "rate_volume": 8.73
  },
  {
    "index": 4670,
    "date": "2006-01-09",
    "close": 13760.0,
    "open": 13900.0,
    "high": 13940.0,
    "low": 13660.0,
    "volume": 16275350.0,
    "rate": -1.43,
    "compare": -200,
    "rate_open": -0.43,
    "rate_high": -0.14,
    "rate_low": -2.15,
    "rate_volume": -33.01
  },
  {
    "index": 4669,
    "date": "2006-01-10",
    "close": 13960.0,
    "open": 13900.0,
    "high": 14020.0,
    "low": 13760.0,
    "volume": 24293750.0,
    "rate": 2.2,
    "compare": 300,
    "rate_open": 1.76,
    "rate_high": 2.64,
    "rate_low": 0.73,
    "rate_volume": 36.11
  },
  {
    "index": 4668,
    "date": "2006-01-11",
    "close": 13660.0,
    "open": 13860.0,
    "high": 13960.0,
    "low": 13580.0,
    "volume": 17849250.0,
    "rate": -0.15,
    "compare": -20,
    "rate_open": 1.32,
    "rate_high": 2.05,
    "rate_low": -0.73,
    "rate_volume": -12.04
  },
  {
    "index": 4667,
    "date": "2006-01-12",
    "close": 13680.0,
    "open": 13680.0,
    "high": 13840.0,
    "low": 13620.0,
    "volume": 20292950.0,
    "rate": -1.44,
    "compare": -200,
    "rate_open": -1.44,
    "rate_high": -0.29,
    "rate_low": -1.87,
    "rate_volume": -17.19
  },
  {
    "index": 4666,
    "date": "2006-01-13",
    "close": 13880.0,
    "open": 13540.0,
    "high": 13880.0,
    "low": 13360.0,
    "volume": 24506200.0,
    "rate": -1.7,
    "compare": -240,
    "rate_open": -4.11,
    "rate_high": -1.7,
    "rate_low": -5.38,
    "rate_volume": 21.51
  },
  {
    "index": 4665,
    "date": "2006-01-16",
    "close": 14120.0,
    "open": 14000.0,
    "high": 14140.0,
    "low": 13920.0,
    "volume": 20168350.0,
    "rate": 1.29,
    "compare": 180,
    "rate_open": 0.43,
    "rate_high": 1.43,
    "rate_low": -0.14,
    "rate_volume": -7.63
  },
  {
    "index": 4664,
    "date": "2006-01-17",
    "close": 13940.0,
    "open": 14140.0,
    "high": 14420.0,
    "low": 13940.0,
    "volume": 21833300.0,
    "rate": 2.5,
    "compare": 340,
    "rate_open": 3.97,
    "rate_high": 6.03,
    "rate_low": 2.5,
    "rate_volume": -29.76
  },
  {
    "index": 4663,
    "date": "2006-01-18",
    "close": 13600.0,
    "open": 13700.0,
    "high": 13780.0,
    "low": 13460.0,
    "volume": 31083100.0,
    "rate": -1.31,
    "compare": -180,
    "rate_open": -0.58,
    "rate_high": 0.0,
    "rate_low": -2.32,
    "rate_volume": 51.66
  },
  {
    "index": 4662,
    "date": "2006-01-19",
    "close": 13780.0,
    "open": 13640.0,
    "high": 13900.0,
    "low": 13600.0,
    "volume": 20495100.0,
    "rate": 0.29,
    "compare": 40,
    "rate_open": -0.73,
    "rate_high": 1.16,
    "rate_low": -1.02,
    "rate_volume": -11.2
  },
  {
    "index": 4661,
    "date": "2006-01-20",
    "close": 13740.0,
    "open": 14040.0,
    "high": 14160.0,
    "low": 13700.0,
    "volume": 23079500.0,
    "rate": 0.29,
    "compare": 40,
    "rate_open": 2.48,
    "rate_high": 3.36,
    "rate_low": 0.0,
    "rate_volume": -16.52
  },
  {
    "index": 4660,
    "date": "2006-01-23",
    "close": 13700.0,
    "open": 13540.0,
    "high": 13900.0,
    "low": 13420.0,
    "volume": 27648000.0,
    "rate": -1.86,
    "compare": -260,
    "rate_open": -3.01,
    "rate_high": -0.43,
    "rate_low": -3.87,
    "rate_volume": -6.93
  },
  {
    "index": 4659,
    "date": "2006-01-24",
    "close": 13960.0,
    "open": 13660.0,
    "high": 14000.0,
    "low": 13600.0,
    "volume": 29707000.0,
    "rate": -2.24,
    "compare": -320,
    "rate_open": -4.34,
    "rate_high": -1.96,
    "rate_low": -4.76,
    "rate_volume": 1.11
  },
  {
    "index": 4658,
    "date": "2006-01-25",
    "close": 14280.0,
    "open": 14180.0,
    "high": 14400.0,
    "low": 14100.0,
    "volume": 29380700.0,
    "rate": -0.28,
    "compare": -40,
    "rate_open": -0.98,
    "rate_high": 0.56,
    "rate_low": -1.54,
    "rate_volume": 49.54
  },
  {
    "index": 4657,
    "date": "2006-01-26",
    "close": 14320.0,
    "open": 14280.0,
    "high": 14360.0,
    "low": 14100.0,
    "volume": 19647700.0,
    "rate": -0.56,
    "compare": -80,
    "rate_open": -0.83,
    "rate_high": -0.28,
    "rate_low": -2.08,
    "rate_volume": 16.16
  },
  {
    "index": 4656,
    "date": "2006-01-27",
    "close": 14400.0,
    "open": 14400.0,
    "high": 14480.0,
    "low": 14260.0,
    "volume": 16913900.0,
    "rate": -2.7,
    "compare": -400,
    "rate_open": -2.7,
    "rate_high": -2.16,
    "rate_low": -3.65,
    "rate_volume": -26.49
  },
  {
    "index": 4655,
    "date": "2006-01-31",
    "close": 14800.0,
    "open": 14460.0,
    "high": 14820.0,
    "low": 14380.0,
    "volume": 23008650.0,
    "rate": 1.37,
    "compare": 200,
    "rate_open": -0.96,
    "rate_high": 1.51,
    "rate_low": -1.51,
    "rate_volume": 4.09
  },
  {
    "index": 4654,
    "date": "2006-02-01",
    "close": 14600.0,
    "open": 14700.0,
    "high": 14860.0,
    "low": 14460.0,
    "volume": 22104100.0,
    "rate": 0.69,
    "compare": 100,
    "rate_open": 1.38,
    "rate_high": 2.48,
    "rate_low": -0.28,
    "rate_volume": 8.82
  },
  {
    "index": 4653,
    "date": "2006-02-02",
    "close": 14500.0,
    "open": 14760.0,
    "high": 14780.0,
    "low": 14400.0,
    "volume": 20312000.0,
    "rate": 2.98,
    "compare": 420,
    "rate_open": 4.83,
    "rate_high": 4.97,
    "rate_low": 2.27,
    "rate_volume": -8.54
  },
  {
    "index": 4652,
    "date": "2006-02-03",
    "close": 14080.0,
    "open": 14360.0,
    "high": 14360.0,
    "low": 14040.0,
    "volume": 22207700.0,
    "rate": -0.28,
    "compare": -40,
    "rate_open": 1.7,
    "rate_high": 1.7,
    "rate_low": -0.57,
    "rate_volume": 3.19
  },
  {
    "index": 4651,
    "date": "2006-02-06",
    "close": 14120.0,
    "open": 14000.0,
    "high": 14120.0,
    "low": 13860.0,
    "volume": 21520550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.85,
    "rate_high": 0.0,
    "rate_low": -1.84,
    "rate_volume": 23.29
  },
  {
    "index": 4650,
    "date": "2006-02-07",
    "close": 14120.0,
    "open": 14180.0,
    "high": 14600.0,
    "low": 14120.0,
    "volume": 17455200.0,
    "rate": 2.32,
    "compare": 320,
    "rate_open": 2.75,
    "rate_high": 5.8,
    "rate_low": 2.32,
    "rate_volume": -13.02
  },
  {
    "index": 4649,
    "date": "2006-02-08",
    "close": 13800.0,
    "open": 14000.0,
    "high": 14180.0,
    "low": 13700.0,
    "volume": 20067400.0,
    "rate": -0.14,
    "compare": -20,
    "rate_open": 1.3,
    "rate_high": 2.6,
    "rate_low": -0.87,
    "rate_volume": 4.03
  },
  {
    "index": 4648,
    "date": "2006-02-09",
    "close": 13820.0,
    "open": 13920.0,
    "high": 13940.0,
    "low": 13740.0,
    "volume": 19289500.0,
    "rate": 0.58,
    "compare": 80,
    "rate_open": 1.31,
    "rate_high": 1.46,
    "rate_low": 0.0,
    "rate_volume": -14.58
  },
  {
    "index": 4647,
    "date": "2006-02-10",
    "close": 13740.0,
    "open": 13840.0,
    "high": 13920.0,
    "low": 13580.0,
    "volume": 22582850.0,
    "rate": 1.33,
    "compare": 180,
    "rate_open": 2.06,
    "rate_high": 2.65,
    "rate_low": 0.15,
    "rate_volume": -7.62
  },
  {
    "index": 4646,
    "date": "2006-02-13",
    "close": 13560.0,
    "open": 13720.0,
    "high": 13740.0,
    "low": 13360.0,
    "volume": 24444800.0,
    "rate": 0.74,
    "compare": 100,
    "rate_open": 1.93,
    "rate_high": 2.08,
    "rate_low": -0.74,
    "rate_volume": -10.04
  },
  {
    "index": 4645,
    "date": "2006-02-14",
    "close": 13460.0,
    "open": 13400.0,
    "high": 13540.0,
    "low": 13260.0,
    "volume": 27172800.0,
    "rate": 2.91,
    "compare": 380,
    "rate_open": 2.45,
    "rate_high": 3.52,
    "rate_low": 1.38,
    "rate_volume": -19.72
  },
  {
    "index": 4644,
    "date": "2006-02-15",
    "close": 13080.0,
    "open": 13560.0,
    "high": 13560.0,
    "low": 13080.0,
    "volume": 33848350.0,
    "rate": -0.3,
    "compare": -40,
    "rate_open": 3.35,
    "rate_high": 3.35,
    "rate_low": -0.3,
    "rate_volume": 36.13
  },
  {
    "index": 4643,
    "date": "2006-02-16",
    "close": 13120.0,
    "open": 13020.0,
    "high": 13140.0,
    "low": 12920.0,
    "volume": 24865450.0,
    "rate": -2.53,
    "compare": -340,
    "rate_open": -3.27,
    "rate_high": -2.38,
    "rate_low": -4.01,
    "rate_volume": 12.21
  },
  {
    "index": 4642,
    "date": "2006-02-17",
    "close": 13460.0,
    "open": 13220.0,
    "high": 13480.0,
    "low": 13200.0,
    "volume": 22159450.0,
    "rate": -1.46,
    "compare": -200,
    "rate_open": -3.22,
    "rate_high": -1.32,
    "rate_low": -3.37,
    "rate_volume": 22.09
  },
  {
    "index": 4641,
    "date": "2006-02-20",
    "close": 13660.0,
    "open": 13360.0,
    "high": 13680.0,
    "low": 13340.0,
    "volume": 18149550.0,
    "rate": 1.64,
    "compare": 220,
    "rate_open": -0.6,
    "rate_high": 1.79,
    "rate_low": -0.74,
    "rate_volume": 1.3
  },
  {
    "index": 4640,
    "date": "2006-02-21",
    "close": 13440.0,
    "open": 13640.0,
    "high": 13660.0,
    "low": 13400.0,
    "volume": 17916750.0,
    "rate": 0.3,
    "compare": 40,
    "rate_open": 1.79,
    "rate_high": 1.94,
    "rate_low": 0.0,
    "rate_volume": -28.2
  },
  {
    "index": 4639,
    "date": "2006-02-22",
    "close": 13400.0,
    "open": 13380.0,
    "high": 13580.0,
    "low": 13260.0,
    "volume": 24953700.0,
    "rate": -1.62,
    "compare": -220,
    "rate_open": -1.76,
    "rate_high": -0.29,
    "rate_low": -2.64,
    "rate_volume": 50.26
  },
  {
    "index": 4638,
    "date": "2006-02-23",
    "close": 13620.0,
    "open": 13420.0,
    "high": 13680.0,
    "low": 13420.0,
    "volume": 16607550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.47,
    "rate_high": 0.44,
    "rate_low": -1.47,
    "rate_volume": 17.64
  },
  {
    "index": 4637,
    "date": "2006-02-24",
    "close": 13620.0,
    "open": 13560.0,
    "high": 13640.0,
    "low": 13500.0,
    "volume": 14116850.0,
    "rate": -1.45,
    "compare": -200,
    "rate_open": -1.88,
    "rate_high": -1.3,
    "rate_low": -2.32,
    "rate_volume": 14.83
  },
  {
    "index": 4636,
    "date": "2006-02-27",
    "close": 13820.0,
    "open": 13560.0,
    "high": 13820.0,
    "low": 13540.0,
    "volume": 12293850.0,
    "rate": 0.58,
    "compare": 80,
    "rate_open": -1.31,
    "rate_high": 0.58,
    "rate_low": -1.46,
    "rate_volume": -8.02
  },
  {
    "index": 4635,
    "date": "2006-02-28",
    "close": 13740.0,
    "open": 13880.0,
    "high": 13960.0,
    "low": 13660.0,
    "volume": 13365200.0,
    "rate": 0.15,
    "compare": 20,
    "rate_open": 1.17,
    "rate_high": 1.75,
    "rate_low": -0.44,
    "rate_volume": -12.97
  },
  {
    "index": 4634,
    "date": "2006-03-02",
    "close": 13720.0,
    "open": 13920.0,
    "high": 14000.0,
    "low": 13680.0,
    "volume": 15356650.0,
    "rate": 5.21,
    "compare": 680,
    "rate_open": 6.75,
    "rate_high": 7.36,
    "rate_low": 4.91,
    "rate_volume": -59.9
  },
  {
    "index": 4633,
    "date": "2006-03-03",
    "close": 13040.0,
    "open": 13640.0,
    "high": 13680.0,
    "low": 13000.0,
    "volume": 38298300.0,
    "rate": -0.91,
    "compare": -120,
    "rate_open": 3.65,
    "rate_high": 3.95,
    "rate_low": -1.22,
    "rate_volume": 59.79
  },
  {
    "index": 4632,
    "date": "2006-03-06",
    "close": 13160.0,
    "open": 13120.0,
    "high": 13160.0,
    "low": 12980.0,
    "volume": 23968200.0,
    "rate": 4.61,
    "compare": 580,
    "rate_open": 4.29,
    "rate_high": 4.61,
    "rate_low": 3.18,
    "rate_volume": -42.46
  },
  {
    "index": 4631,
    "date": "2006-03-07",
    "close": 12580.0,
    "open": 13000.0,
    "high": 13040.0,
    "low": 12540.0,
    "volume": 41651700.0,
    "rate": 0.96,
    "compare": 120,
    "rate_open": 4.33,
    "rate_high": 4.65,
    "rate_low": 0.64,
    "rate_volume": -15.65
  },
  {
    "index": 4630,
    "date": "2006-03-08",
    "close": 12460.0,
    "open": 12300.0,
    "high": 12520.0,
    "low": 12160.0,
    "volume": 49381050.0,
    "rate": 1.3,
    "compare": 160,
    "rate_open": 0.0,
    "rate_high": 1.79,
    "rate_low": -1.14,
    "rate_volume": 26.26
  },
  {
    "index": 4629,
    "date": "2006-03-09",
    "close": 12300.0,
    "open": 12320.0,
    "high": 12580.0,
    "low": 12220.0,
    "volume": 39109400.0,
    "rate": -0.81,
    "compare": -100,
    "rate_open": -0.65,
    "rate_high": 1.45,
    "rate_low": -1.45,
    "rate_volume": 26.58
  },
  {
    "index": 4628,
    "date": "2006-03-10",
    "close": 12400.0,
    "open": 12280.0,
    "high": 12640.0,
    "low": 12280.0,
    "volume": 30895800.0,
    "rate": -1.9,
    "compare": -240,
    "rate_open": -2.85,
    "rate_high": 0.0,
    "rate_low": -2.85,
    "rate_volume": 60.15
  },
  {
    "index": 4627,
    "date": "2006-03-13",
    "close": 12640.0,
    "open": 12580.0,
    "high": 12640.0,
    "low": 12480.0,
    "volume": 19291300.0,
    "rate": 1.28,
    "compare": 160,
    "rate_open": 0.8,
    "rate_high": 1.28,
    "rate_low": 0.0,
    "rate_volume": 5.16
  },
  {
    "index": 4626,
    "date": "2006-03-14",
    "close": 12480.0,
    "open": 12560.0,
    "high": 12640.0,
    "low": 12380.0,
    "volume": 18344350.0,
    "rate": -0.79,
    "compare": -100,
    "rate_open": -0.16,
    "rate_high": 0.48,
    "rate_low": -1.59,
    "rate_volume": -6.69
  },
  {
    "index": 4625,
    "date": "2006-03-15",
    "close": 12580.0,
    "open": 12580.0,
    "high": 12740.0,
    "low": 12560.0,
    "volume": 19660600.0,
    "rate": -0.47,
    "compare": -60,
    "rate_open": -0.47,
    "rate_high": 0.79,
    "rate_low": -0.63,
    "rate_volume": 37.61
  },
  {
    "index": 4624,
    "date": "2006-03-16",
    "close": 12640.0,
    "open": 12740.0,
    "high": 12820.0,
    "low": 12620.0,
    "volume": 14287150.0,
    "rate": -0.78,
    "compare": -100,
    "rate_open": 0.0,
    "rate_high": 0.63,
    "rate_low": -0.94,
    "rate_volume": 5.12
  },
  {
    "index": 4623,
    "date": "2006-03-17",
    "close": 12740.0,
    "open": 12580.0,
    "high": 12800.0,
    "low": 12440.0,
    "volume": 13591100.0,
    "rate": -0.16,
    "compare": -20,
    "rate_open": -1.41,
    "rate_high": 0.31,
    "rate_low": -2.51,
    "rate_volume": 36.59
  },
  {
    "index": 4622,
    "date": "2006-03-20",
    "close": 12760.0,
    "open": 12780.0,
    "high": 12800.0,
    "low": 12560.0,
    "volume": 9950600.0,
    "rate": 0.47,
    "compare": 60,
    "rate_open": 0.63,
    "rate_high": 0.79,
    "rate_low": -1.1,
    "rate_volume": -15.32
  },
  {
    "index": 4621,
    "date": "2006-03-21",
    "close": 12700.0,
    "open": 12760.0,
    "high": 12800.0,
    "low": 12600.0,
    "volume": 11750900.0,
    "rate": 3.42,
    "compare": 420,
    "rate_open": 3.91,
    "rate_high": 4.23,
    "rate_low": 2.61,
    "rate_volume": -61.34
  },
  {
    "index": 4620,
    "date": "2006-03-22",
    "close": 12280.0,
    "open": 12500.0,
    "high": 12540.0,
    "low": 12180.0,
    "volume": 30394750.0,
    "rate": 0.99,
    "compare": 120,
    "rate_open": 2.8,
    "rate_high": 3.12,
    "rate_low": 0.16,
    "rate_volume": 11.6
  },
  {
    "index": 4619,
    "date": "2006-03-23",
    "close": 12160.0,
    "open": 12280.0,
    "high": 12380.0,
    "low": 12080.0,
    "volume": 27236300.0,
    "rate": -0.16,
    "compare": -20,
    "rate_open": 0.82,
    "rate_high": 1.64,
    "rate_low": -0.82,
    "rate_volume": 58.61
  },
  {
    "index": 4618,
    "date": "2006-03-24",
    "close": 12180.0,
    "open": 12160.0,
    "high": 12240.0,
    "low": 12100.0,
    "volume": 17171750.0,
    "rate": -2.4,
    "compare": -300,
    "rate_open": -2.56,
    "rate_high": -1.92,
    "rate_low": -3.04,
    "rate_volume": -13.73
  },
  {
    "index": 4617,
    "date": "2006-03-27",
    "close": 12480.0,
    "open": 12100.0,
    "high": 12580.0,
    "low": 12100.0,
    "volume": 19903650.0,
    "rate": -0.64,
    "compare": -80,
    "rate_open": -3.66,
    "rate_high": 0.16,
    "rate_low": -3.66,
    "rate_volume": 31.21
  },
  {
    "index": 4616,
    "date": "2006-03-28",
    "close": 12560.0,
    "open": 12320.0,
    "high": 12600.0,
    "low": 12320.0,
    "volume": 15169450.0,
    "rate": 0.32,
    "compare": 40,
    "rate_open": -1.6,
    "rate_high": 0.64,
    "rate_low": -1.6,
    "rate_volume": -1.31
  },
  {
    "index": 4615,
    "date": "2006-03-29",
    "close": 12520.0,
    "open": 12420.0,
    "high": 12520.0,
    "low": 12300.0,
    "volume": 15371000.0,
    "rate": 0.48,
    "compare": 60,
    "rate_open": -0.32,
    "rate_high": 0.48,
    "rate_low": -1.28,
    "rate_volume": 3.04
  },
  {
    "index": 4614,
    "date": "2006-03-30",
    "close": 12460.0,
    "open": 12640.0,
    "high": 12680.0,
    "low": 12360.0,
    "volume": 14916800.0,
    "rate": -1.11,
    "compare": -140,
    "rate_open": 0.32,
    "rate_high": 0.63,
    "rate_low": -1.9,
    "rate_volume": -28.62
  },
  {
    "index": 4613,
    "date": "2006-03-31",
    "close": 12600.0,
    "open": 12400.0,
    "high": 12600.0,
    "low": 12360.0,
    "volume": 20898950.0,
    "rate": -2.48,
    "compare": -320,
    "rate_open": -4.02,
    "rate_high": -2.48,
    "rate_low": -4.33,
    "rate_volume": -3.73
  },
  {
    "index": 4612,
    "date": "2006-04-03",
    "close": 12920.0,
    "open": 12720.0,
    "high": 12960.0,
    "low": 12640.0,
    "volume": 21709000.0,
    "rate": -1.07,
    "compare": -140,
    "rate_open": -2.6,
    "rate_high": -0.77,
    "rate_low": -3.22,
    "rate_volume": 10.8
  },
  {
    "index": 4611,
    "date": "2006-04-04",
    "close": 13060.0,
    "open": 12920.0,
    "high": 13120.0,
    "low": 12860.0,
    "volume": 19592750.0,
    "rate": 0.77,
    "compare": 100,
    "rate_open": -0.31,
    "rate_high": 1.23,
    "rate_low": -0.77,
    "rate_volume": 47.19
  },
  {
    "index": 4610,
    "date": "2006-04-05",
    "close": 12960.0,
    "open": 13100.0,
    "high": 13220.0,
    "low": 12900.0,
    "volume": 13311450.0,
    "rate": -1.37,
    "compare": -180,
    "rate_open": -0.3,
    "rate_high": 0.61,
    "rate_low": -1.83,
    "rate_volume": -41.55
  },
  {
    "index": 4609,
    "date": "2006-04-06",
    "close": 13140.0,
    "open": 13180.0,
    "high": 13320.0,
    "low": 13060.0,
    "volume": 22773950.0,
    "rate": 0.46,
    "compare": 60,
    "rate_open": 0.76,
    "rate_high": 1.83,
    "rate_low": -0.15,
    "rate_volume": 23.01
  },
  {
    "index": 4608,
    "date": "2006-04-07",
    "close": 13080.0,
    "open": 13160.0,
    "high": 13200.0,
    "low": 12960.0,
    "volume": 18514450.0,
    "rate": 1.87,
    "compare": 240,
    "rate_open": 2.49,
    "rate_high": 2.8,
    "rate_low": 0.93,
    "rate_volume": -12.35
  },
  {
    "index": 4607,
    "date": "2006-04-10",
    "close": 12840.0,
    "open": 12900.0,
    "high": 12980.0,
    "low": 12740.0,
    "volume": 21122850.0,
    "rate": 0.94,
    "compare": 120,
    "rate_open": 1.42,
    "rate_high": 2.04,
    "rate_low": 0.16,
    "rate_volume": 33.95
  },
  {
    "index": 4606,
    "date": "2006-04-11",
    "close": 12720.0,
    "open": 12740.0,
    "high": 12800.0,
    "low": 12520.0,
    "volume": 15769100.0,
    "rate": 0.95,
    "compare": 120,
    "rate_open": 1.11,
    "rate_high": 1.59,
    "rate_low": -0.63,
    "rate_volume": 28.36
  },
  {
    "index": 4605,
    "date": "2006-04-12",
    "close": 12600.0,
    "open": 12640.0,
    "high": 12660.0,
    "low": 12520.0,
    "volume": 12285100.0,
    "rate": -1.25,
    "compare": -160,
    "rate_open": -0.94,
    "rate_high": -0.78,
    "rate_low": -1.88,
    "rate_volume": -48.05
  },
  {
    "index": 4604,
    "date": "2006-04-13",
    "close": 12760.0,
    "open": 12520.0,
    "high": 12760.0,
    "low": 12500.0,
    "volume": 23646300.0,
    "rate": -2.6,
    "compare": -340,
    "rate_open": -4.43,
    "rate_high": -2.6,
    "rate_low": -4.58,
    "rate_volume": -27.93
  },
  {
    "index": 4603,
    "date": "2006-04-14",
    "close": 13100.0,
    "open": 12760.0,
    "high": 13280.0,
    "low": 12700.0,
    "volume": 32809450.0,
    "rate": 1.08,
    "compare": 140,
    "rate_open": -1.54,
    "rate_high": 2.47,
    "rate_low": -2.01,
    "rate_volume": 137.73
  },
  {
    "index": 4602,
    "date": "2006-04-17",
    "close": 12960.0,
    "open": 13200.0,
    "high": 13220.0,
    "low": 12900.0,
    "volume": 13800850.0,
    "rate": -1.07,
    "compare": -140,
    "rate_open": 0.76,
    "rate_high": 0.92,
    "rate_low": -1.53,
    "rate_volume": -32.45
  },
  {
    "index": 4601,
    "date": "2006-04-18",
    "close": 13100.0,
    "open": 12960.0,
    "high": 13200.0,
    "low": 12880.0,
    "volume": 20430500.0,
    "rate": -1.5,
    "compare": -200,
    "rate_open": -2.56,
    "rate_high": -0.75,
    "rate_low": -3.16,
    "rate_volume": -10.1
  },
  {
    "index": 4600,
    "date": "2006-04-19",
    "close": 13300.0,
    "open": 13460.0,
    "high": 13500.0,
    "low": 13260.0,
    "volume": 22725100.0,
    "rate": 0.3,
    "compare": 40,
    "rate_open": 1.51,
    "rate_high": 1.81,
    "rate_low": 0.0,
    "rate_volume": 28.31
  },
  {
    "index": 4599,
    "date": "2006-04-20",
    "close": 13260.0,
    "open": 13300.0,
    "high": 13440.0,
    "low": 13220.0,
    "volume": 17710850.0,
    "rate": -3.91,
    "compare": -540,
    "rate_open": -3.62,
    "rate_high": -2.61,
    "rate_low": -4.2,
    "rate_volume": -56.35
  },
  {
    "index": 4598,
    "date": "2006-04-21",
    "close": 13800.0,
    "open": 13400.0,
    "high": 13940.0,
    "low": 13340.0,
    "volume": 40576800.0,
    "rate": 2.53,
    "compare": 340,
    "rate_open": -0.45,
    "rate_high": 3.57,
    "rate_low": -0.89,
    "rate_volume": 28.85
  },
  {
    "index": 4597,
    "date": "2006-04-24",
    "close": 13460.0,
    "open": 13800.0,
    "high": 13800.0,
    "low": 13400.0,
    "volume": 31490750.0,
    "rate": 1.97,
    "compare": 260,
    "rate_open": 4.55,
    "rate_high": 4.55,
    "rate_low": 1.52,
    "rate_volume": 9.83
  },
  {
    "index": 4596,
    "date": "2006-04-25",
    "close": 13200.0,
    "open": 13160.0,
    "high": 13440.0,
    "low": 13060.0,
    "volume": 28671400.0,
    "rate": -1.2,
    "compare": -160,
    "rate_open": -1.5,
    "rate_high": 0.6,
    "rate_low": -2.25,
    "rate_volume": 29.1
  },
  {
    "index": 4595,
    "date": "2006-04-26",
    "close": 13360.0,
    "open": 13200.0,
    "high": 13360.0,
    "low": 13080.0,
    "volume": 22207950.0,
    "rate": 0.6,
    "compare": 80,
    "rate_open": -0.6,
    "rate_high": 0.6,
    "rate_low": -1.51,
    "rate_volume": 14.57
  },
  {
    "index": 4594,
    "date": "2006-04-27",
    "close": 13280.0,
    "open": 13360.0,
    "high": 13400.0,
    "low": 13160.0,
    "volume": 19383250.0,
    "rate": 3.11,
    "compare": 400,
    "rate_open": 3.73,
    "rate_high": 4.04,
    "rate_low": 2.17,
    "rate_volume": -30.53
  },
  {
    "index": 4593,
    "date": "2006-04-28",
    "close": 12880.0,
    "open": 13240.0,
    "high": 13240.0,
    "low": 12860.0,
    "volume": 27901900.0,
    "rate": -0.77,
    "compare": -100,
    "rate_open": 2.0,
    "rate_high": 2.0,
    "rate_low": -0.92,
    "rate_volume": 0.68
  },
  {
    "index": 4592,
    "date": "2006-05-02",
    "close": 12980.0,
    "open": 12880.0,
    "high": 13020.0,
    "low": 12640.0,
    "volume": 27714750.0,
    "rate": 1.56,
    "compare": 200,
    "rate_open": 0.78,
    "rate_high": 1.88,
    "rate_low": -1.1,
    "rate_volume": 31.06
  },
  {
    "index": 4591,
    "date": "2006-05-03",
    "close": 12780.0,
    "open": 12980.0,
    "high": 13120.0,
    "low": 12780.0,
    "volume": 21147150.0,
    "rate": -0.93,
    "compare": -120,
    "rate_open": 0.62,
    "rate_high": 1.71,
    "rate_low": -0.93,
    "rate_volume": 17.95
  },
  {
    "index": 4590,
    "date": "2006-05-04",
    "close": 12900.0,
    "open": 12780.0,
    "high": 12940.0,
    "low": 12700.0,
    "volume": 17928500.0,
    "rate": -1.53,
    "compare": -200,
    "rate_open": -2.44,
    "rate_high": -1.22,
    "rate_low": -3.05,
    "rate_volume": -0.49
  },
  {
    "index": 4589,
    "date": "2006-05-08",
    "close": 13100.0,
    "open": 13100.0,
    "high": 13240.0,
    "low": 13020.0,
    "volume": 18016550.0,
    "rate": -0.91,
    "compare": -120,
    "rate_open": -0.91,
    "rate_high": 0.15,
    "rate_low": -1.51,
    "rate_volume": -3.78
  },
  {
    "index": 4588,
    "date": "2006-05-09",
    "close": 13220.0,
    "open": 13160.0,
    "high": 13360.0,
    "low": 13140.0,
    "volume": 18724450.0,
    "rate": 0.61,
    "compare": 80,
    "rate_open": 0.15,
    "rate_high": 1.67,
    "rate_low": 0.0,
    "rate_volume": 4.46
  },
  {
    "index": 4587,
    "date": "2006-05-10",
    "close": 13140.0,
    "open": 13220.0,
    "high": 13300.0,
    "low": 13040.0,
    "volume": 17925200.0,
    "rate": -0.9,
    "compare": -120,
    "rate_open": -0.3,
    "rate_high": 0.3,
    "rate_low": -1.66,
    "rate_volume": -3.14
  },
  {
    "index": 4586,
    "date": "2006-05-11",
    "close": 13260.0,
    "open": 13140.0,
    "high": 13260.0,
    "low": 13060.0,
    "volume": 18506200.0,
    "rate": 1.22,
    "compare": 160,
    "rate_open": 0.31,
    "rate_high": 1.22,
    "rate_low": -0.31,
    "rate_volume": -26.79
  },
  {
    "index": 4585,
    "date": "2006-05-12",
    "close": 13100.0,
    "open": 13200.0,
    "high": 13200.0,
    "low": 12820.0,
    "volume": 25277600.0,
    "rate": 0.77,
    "compare": 100,
    "rate_open": 1.54,
    "rate_high": 1.54,
    "rate_low": -1.38,
    "rate_volume": -10.47
  },
  {
    "index": 4584,
    "date": "2006-05-15",
    "close": 13000.0,
    "open": 12920.0,
    "high": 13000.0,
    "low": 12780.0,
    "volume": 28235050.0,
    "rate": 1.4,
    "compare": 180,
    "rate_open": 0.78,
    "rate_high": 1.4,
    "rate_low": -0.31,
    "rate_volume": 27.07
  },
  {
    "index": 4583,
    "date": "2006-05-16",
    "close": 12820.0,
    "open": 12960.0,
    "high": 13000.0,
    "low": 12740.0,
    "volume": 22219900.0,
    "rate": -1.84,
    "compare": -240,
    "rate_open": -0.77,
    "rate_high": -0.46,
    "rate_low": -2.45,
    "rate_volume": -2.7
  },
  {
    "index": 4582,
    "date": "2006-05-17",
    "close": 13060.0,
    "open": 12840.0,
    "high": 13200.0,
    "low": 12840.0,
    "volume": 22835900.0,
    "rate": 1.87,
    "compare": 240,
    "rate_open": 0.16,
    "rate_high": 2.96,
    "rate_low": 0.16,
    "rate_volume": 1.65
  },
  {
    "index": 4581,
    "date": "2006-05-18",
    "close": 12820.0,
    "open": 12760.0,
    "high": 12880.0,
    "low": 12660.0,
    "volume": 22464650.0,
    "rate": 0.47,
    "compare": 60,
    "rate_open": 0.0,
    "rate_high": 0.94,
    "rate_low": -0.78,
    "rate_volume": 1.08
  },
  {
    "index": 4580,
    "date": "2006-05-19",
    "close": 12760.0,
    "open": 12840.0,
    "high": 12880.0,
    "low": 12620.0,
    "volume": 22223550.0,
    "rate": 2.24,
    "compare": 280,
    "rate_open": 2.88,
    "rate_high": 3.21,
    "rate_low": 1.12,
    "rate_volume": 6.58
  },
  {
    "index": 4579,
    "date": "2006-05-22",
    "close": 12480.0,
    "open": 12760.0,
    "high": 12800.0,
    "low": 12460.0,
    "volume": 20852150.0,
    "rate": -0.95,
    "compare": -120,
    "rate_open": 1.27,
    "rate_high": 1.59,
    "rate_low": -1.11,
    "rate_volume": -30.11
  },
  {
    "index": 4578,
    "date": "2006-05-23",
    "close": 12600.0,
    "open": 12300.0,
    "high": 12660.0,
    "low": 12220.0,
    "volume": 29837200.0,
    "rate": 0.16,
    "compare": 20,
    "rate_open": -2.23,
    "rate_high": 0.64,
    "rate_low": -2.86,
    "rate_volume": 7.21
  },
  {
    "index": 4577,
    "date": "2006-05-24",
    "close": 12580.0,
    "open": 12600.0,
    "high": 12680.0,
    "low": 12300.0,
    "volume": 27830800.0,
    "rate": 2.11,
    "compare": 260,
    "rate_open": 2.27,
    "rate_high": 2.92,
    "rate_low": -0.16,
    "rate_volume": 7.97
  },
  {
    "index": 4576,
    "date": "2006-05-25",
    "close": 12320.0,
    "open": 12580.0,
    "high": 12620.0,
    "low": 12300.0,
    "volume": 25776150.0,
    "rate": -0.65,
    "compare": -80,
    "rate_open": 1.45,
    "rate_high": 1.77,
    "rate_low": -0.81,
    "rate_volume": 7.17
  },
  {
    "index": 4575,
    "date": "2006-05-26",
    "close": 12400.0,
    "open": 12520.0,
    "high": 12640.0,
    "low": 12340.0,
    "volume": 24051400.0,
    "rate": -0.32,
    "compare": -40,
    "rate_open": 0.64,
    "rate_high": 1.61,
    "rate_low": -0.8,
    "rate_volume": 58.62
  },
  {
    "index": 4574,
    "date": "2006-05-29",
    "close": 12440.0,
    "open": 12440.0,
    "high": 12540.0,
    "low": 12400.0,
    "volume": 15162550.0,
    "rate": 1.63,
    "compare": 200,
    "rate_open": 1.63,
    "rate_high": 2.45,
    "rate_low": 1.31,
    "rate_volume": -28.09
  },
  {
    "index": 4573,
    "date": "2006-05-30",
    "close": 12240.0,
    "open": 12440.0,
    "high": 12480.0,
    "low": 12240.0,
    "volume": 21085450.0,
    "rate": 0.99,
    "compare": 120,
    "rate_open": 2.64,
    "rate_high": 2.97,
    "rate_low": 0.99,
    "rate_volume": -29.75
  },
  {
    "index": 4572,
    "date": "2006-06-01",
    "close": 12120.0,
    "open": 12140.0,
    "high": 12320.0,
    "low": 12020.0,
    "volume": 30013900.0,
    "rate": -1.3,
    "compare": -160,
    "rate_open": -1.14,
    "rate_high": 0.33,
    "rate_low": -2.12,
    "rate_volume": 54.69
  },
  {
    "index": 4571,
    "date": "2006-06-02",
    "close": 12280.0,
    "open": 12220.0,
    "high": 12360.0,
    "low": 12120.0,
    "volume": 19403200.0,
    "rate": 0.16,
    "compare": 20,
    "rate_open": -0.33,
    "rate_high": 0.82,
    "rate_low": -1.14,
    "rate_volume": 21.32
  },
  {
    "index": 4570,
    "date": "2006-06-05",
    "close": 12260.0,
    "open": 12360.0,
    "high": 12380.0,
    "low": 12200.0,
    "volume": 15993450.0,
    "rate": 2.34,
    "compare": 280,
    "rate_open": 3.17,
    "rate_high": 3.34,
    "rate_low": 1.84,
    "rate_volume": -47.88
  },
  {
    "index": 4569,
    "date": "2006-06-07",
    "close": 11980.0,
    "open": 11920.0,
    "high": 12100.0,
    "low": 11920.0,
    "volume": 30685550.0,
    "rate": 4.17,
    "compare": 480,
    "rate_open": 3.65,
    "rate_high": 5.22,
    "rate_low": 3.65,
    "rate_volume": -25.97
  },
  {
    "index": 4568,
    "date": "2006-06-08",
    "close": 11500.0,
    "open": 11980.0,
    "high": 11980.0,
    "low": 11500.0,
    "volume": 41448000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 4.17,
    "rate_high": 4.17,
    "rate_low": 0.0,
    "rate_volume": 35.64
  },
  {
    "index": 4567,
    "date": "2006-06-09",
    "close": 11500.0,
    "open": 11560.0,
    "high": 11660.0,
    "low": 11460.0,
    "volume": 30558000.0,
    "rate": 0.52,
    "compare": 60,
    "rate_open": 1.05,
    "rate_high": 1.92,
    "rate_low": 0.17,
    "rate_volume": 27.67
  },
  {
    "index": 4566,
    "date": "2006-06-12",
    "close": 11440.0,
    "open": 11520.0,
    "high": 11520.0,
    "low": 11260.0,
    "volume": 23934900.0,
    "rate": 4.19,
    "compare": 460,
    "rate_open": 4.92,
    "rate_high": 4.92,
    "rate_low": 2.55,
    "rate_volume": -42.05
  },
  {
    "index": 4565,
    "date": "2006-06-13",
    "close": 10980.0,
    "open": 11200.0,
    "high": 11220.0,
    "low": 10960.0,
    "volume": 41305250.0,
    "rate": -0.72,
    "compare": -80,
    "rate_open": 1.27,
    "rate_high": 1.45,
    "rate_low": -0.9,
    "rate_volume": 26.53
  },
  {
    "index": 4564,
    "date": "2006-06-14",
    "close": 11060.0,
    "open": 10880.0,
    "high": 11220.0,
    "low": 10820.0,
    "volume": 32644700.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.63,
    "rate_high": 1.45,
    "rate_low": -2.17,
    "rate_volume": 69.6
  },
  {
    "index": 4563,
    "date": "2006-06-15",
    "close": 11060.0,
    "open": 11280.0,
    "high": 11280.0,
    "low": 11060.0,
    "volume": 19247500.0,
    "rate": -3.15,
    "compare": -360,
    "rate_open": -1.23,
    "rate_high": -1.23,
    "rate_low": -3.15,
    "rate_volume": -31.57
  },
  {
    "index": 4562,
    "date": "2006-06-16",
    "close": 11420.0,
    "open": 11520.0,
    "high": 11540.0,
    "low": 11300.0,
    "volume": 28129000.0,
    "rate": 1.24,
    "compare": 140,
    "rate_open": 2.13,
    "rate_high": 2.3,
    "rate_low": 0.18,
    "rate_volume": 34.62
  },
  {
    "index": 4561,
    "date": "2006-06-19",
    "close": 11280.0,
    "open": 11420.0,
    "high": 11520.0,
    "low": 11220.0,
    "volume": 20895600.0,
    "rate": 1.44,
    "compare": 160,
    "rate_open": 2.7,
    "rate_high": 3.6,
    "rate_low": 0.9,
    "rate_volume": 6.68
  },
  {
    "index": 4560,
    "date": "2006-06-20",
    "close": 11120.0,
    "open": 11260.0,
    "high": 11320.0,
    "low": 11040.0,
    "volume": 19586600.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.26,
    "rate_high": 1.8,
    "rate_low": -0.72,
    "rate_volume": 42.07
  },
  {
    "index": 4559,
    "date": "2006-06-21",
    "close": 11120.0,
    "open": 11120.0,
    "high": 11280.0,
    "low": 11100.0,
    "volume": 13786650.0,
    "rate": -1.59,
    "compare": -180,
    "rate_open": -1.59,
    "rate_high": -0.18,
    "rate_low": -1.77,
    "rate_volume": -41.03
  },
  {
    "index": 4558,
    "date": "2006-06-22",
    "close": 11300.0,
    "open": 11300.0,
    "high": 11440.0,
    "low": 11200.0,
    "volume": 23378550.0,
    "rate": -0.53,
    "compare": -60,
    "rate_open": -0.53,
    "rate_high": 0.7,
    "rate_low": -1.41,
    "rate_volume": 56.94
  },
  {
    "index": 4557,
    "date": "2006-06-23",
    "close": 11360.0,
    "open": 11300.0,
    "high": 11420.0,
    "low": 11220.0,
    "volume": 14896500.0,
    "rate": -2.41,
    "compare": -280,
    "rate_open": -2.92,
    "rate_high": -1.89,
    "rate_low": -3.61,
    "rate_volume": -35.79
  },
  {
    "index": 4556,
    "date": "2006-06-26",
    "close": 11640.0,
    "open": 11400.0,
    "high": 11700.0,
    "low": 11400.0,
    "volume": 23199750.0,
    "rate": -0.17,
    "compare": -20,
    "rate_open": -2.23,
    "rate_high": 0.34,
    "rate_low": -2.23,
    "rate_volume": 47.13
  },
  {
    "index": 4555,
    "date": "2006-06-27",
    "close": 11660.0,
    "open": 11700.0,
    "high": 11800.0,
    "low": 11660.0,
    "volume": 15767750.0,
    "rate": 0.52,
    "compare": 60,
    "rate_open": 0.86,
    "rate_high": 1.72,
    "rate_low": 0.52,
    "rate_volume": -14.42
  },
  {
    "index": 4554,
    "date": "2006-06-28",
    "close": 11600.0,
    "open": 11500.0,
    "high": 11600.0,
    "low": 11420.0,
    "volume": 18424900.0,
    "rate": -1.69,
    "compare": -200,
    "rate_open": -2.54,
    "rate_high": -1.69,
    "rate_low": -3.22,
    "rate_volume": 15.16
  },
  {
    "index": 4553,
    "date": "2006-06-29",
    "close": 11800.0,
    "open": 11700.0,
    "high": 11840.0,
    "low": 11680.0,
    "volume": 15998850.0,
    "rate": -2.16,
    "compare": -260,
    "rate_open": -2.99,
    "rate_high": -1.82,
    "rate_low": -3.15,
    "rate_volume": -45.7
  },
  {
    "index": 4552,
    "date": "2006-06-30",
    "close": 12060.0,
    "open": 12140.0,
    "high": 12180.0,
    "low": 12040.0,
    "volume": 29466450.0,
    "rate": -0.33,
    "compare": -40,
    "rate_open": 0.33,
    "rate_high": 0.66,
    "rate_low": -0.5,
    "rate_volume": 133.98
  },
  {
    "index": 4551,
    "date": "2006-07-03",
    "close": 12100.0,
    "open": 12140.0,
    "high": 12220.0,
    "low": 12080.0,
    "volume": 12593450.0,
    "rate": 0.67,
    "compare": 80,
    "rate_open": 1.0,
    "rate_high": 1.66,
    "rate_low": 0.5,
    "rate_volume": 32.01
  },
  {
    "index": 4550,
    "date": "2006-07-04",
    "close": 12020.0,
    "open": 12220.0,
    "high": 12240.0,
    "low": 12020.0,
    "volume": 9539650.0,
    "rate": -0.33,
    "compare": -40,
    "rate_open": 1.33,
    "rate_high": 1.49,
    "rate_low": -0.33,
    "rate_volume": -29.3
  },
  {
    "index": 4549,
    "date": "2006-07-05",
    "close": 12060.0,
    "open": 11700.0,
    "high": 12100.0,
    "low": 11700.0,
    "volume": 13493800.0,
    "rate": 0.84,
    "compare": 100,
    "rate_open": -2.17,
    "rate_high": 1.17,
    "rate_low": -2.17,
    "rate_volume": -23.03
  },
  {
    "index": 4548,
    "date": "2006-07-06",
    "close": 11960.0,
    "open": 11860.0,
    "high": 12000.0,
    "low": 11800.0,
    "volume": 17530900.0,
    "rate": -0.5,
    "compare": -60,
    "rate_open": -1.33,
    "rate_high": -0.17,
    "rate_low": -1.83,
    "rate_volume": 21.91
  },
  {
    "index": 4547,
    "date": "2006-07-07",
    "close": 12020.0,
    "open": 12020.0,
    "high": 12120.0,
    "low": 12000.0,
    "volume": 14380100.0,
    "rate": -0.83,
    "compare": -100,
    "rate_open": -0.83,
    "rate_high": 0.0,
    "rate_low": -0.99,
    "rate_volume": -19.7
  },
  {
    "index": 4546,
    "date": "2006-07-10",
    "close": 12120.0,
    "open": 11880.0,
    "high": 12140.0,
    "low": 11780.0,
    "volume": 17908450.0,
    "rate": -0.33,
    "compare": -40,
    "rate_open": -2.3,
    "rate_high": -0.16,
    "rate_low": -3.12,
    "rate_volume": 5.91
  },
  {
    "index": 4545,
    "date": "2006-07-11",
    "close": 12160.0,
    "open": 11880.0,
    "high": 12240.0,
    "low": 11880.0,
    "volume": 16909050.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.3,
    "rate_high": 0.66,
    "rate_low": -2.3,
    "rate_volume": -27.95
  },
  {
    "index": 4544,
    "date": "2006-07-12",
    "close": 12160.0,
    "open": 12120.0,
    "high": 12240.0,
    "low": 11980.0,
    "volume": 23469950.0,
    "rate": 1.33,
    "compare": 160,
    "rate_open": 1.0,
    "rate_high": 2.0,
    "rate_low": -0.17,
    "rate_volume": -1.38
  },
  {
    "index": 4543,
    "date": "2006-07-13",
    "close": 12000.0,
    "open": 12000.0,
    "high": 12180.0,
    "low": 11900.0,
    "volume": 23799100.0,
    "rate": 2.74,
    "compare": 320,
    "rate_open": 2.74,
    "rate_high": 4.28,
    "rate_low": 1.88,
    "rate_volume": -2.35
  },
  {
    "index": 4542,
    "date": "2006-07-14",
    "close": 11680.0,
    "open": 11740.0,
    "high": 11820.0,
    "low": 11640.0,
    "volume": 24371050.0,
    "rate": 0.34,
    "compare": 40,
    "rate_open": 0.86,
    "rate_high": 1.55,
    "rate_low": 0.0,
    "rate_volume": 60.42
  },
  {
    "index": 4541,
    "date": "2006-07-18",
    "close": 11640.0,
    "open": 11520.0,
    "high": 11680.0,
    "low": 11520.0,
    "volume": 15192400.0,
    "rate": 0.34,
    "compare": 40,
    "rate_open": -0.69,
    "rate_high": 0.69,
    "rate_low": -0.69,
    "rate_volume": 6.89
  },
  {
    "index": 4540,
    "date": "2006-07-19",
    "close": 11600.0,
    "open": 11600.0,
    "high": 11760.0,
    "low": 11600.0,
    "volume": 14213150.0,
    "rate": -3.01,
    "compare": -360,
    "rate_open": -3.01,
    "rate_high": -1.67,
    "rate_low": -3.01,
    "rate_volume": -35.7
  },
  {
    "index": 4539,
    "date": "2006-07-20",
    "close": 11960.0,
    "open": 11880.0,
    "high": 11960.0,
    "low": 11800.0,
    "volume": 22104200.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": -0.5,
    "rate_high": 0.17,
    "rate_low": -1.17,
    "rate_volume": 124.18
  },
  {
    "index": 4538,
    "date": "2006-07-21",
    "close": 11940.0,
    "open": 11820.0,
    "high": 11940.0,
    "low": 11800.0,
    "volume": 9859850.0,
    "rate": 1.53,
    "compare": 180,
    "rate_open": 0.51,
    "rate_high": 1.53,
    "rate_low": 0.34,
    "rate_volume": -36.23
  },
  {
    "index": 4537,
    "date": "2006-07-24",
    "close": 11760.0,
    "open": 11740.0,
    "high": 11880.0,
    "low": 11660.0,
    "volume": 15461800.0,
    "rate": -1.67,
    "compare": -200,
    "rate_open": -1.84,
    "rate_high": -0.67,
    "rate_low": -2.51,
    "rate_volume": -7.3
  },
  {
    "index": 4536,
    "date": "2006-07-25",
    "close": 11960.0,
    "open": 11920.0,
    "high": 12040.0,
    "low": 11880.0,
    "volume": 16680250.0,
    "rate": -0.17,
    "compare": -20,
    "rate_open": -0.5,
    "rate_high": 0.5,
    "rate_low": -0.83,
    "rate_volume": 116.64
  },
  {
    "index": 4535,
    "date": "2006-07-26",
    "close": 11980.0,
    "open": 11960.0,
    "high": 12080.0,
    "low": 11920.0,
    "volume": 7699400.0,
    "rate": -0.83,
    "compare": -100,
    "rate_open": -0.99,
    "rate_high": 0.0,
    "rate_low": -1.32,
    "rate_volume": -49.62
  },
  {
    "index": 4534,
    "date": "2006-07-27",
    "close": 12080.0,
    "open": 11980.0,
    "high": 12100.0,
    "low": 11880.0,
    "volume": 15282350.0,
    "rate": 0.67,
    "compare": 80,
    "rate_open": -0.17,
    "rate_high": 0.83,
    "rate_low": -1.0,
    "rate_volume": 55.7
  },
  {
    "index": 4533,
    "date": "2006-07-28",
    "close": 12000.0,
    "open": 12000.0,
    "high": 12080.0,
    "low": 11940.0,
    "volume": 9815200.0,
    "rate": -1.32,
    "compare": -160,
    "rate_open": -1.32,
    "rate_high": -0.66,
    "rate_low": -1.81,
    "rate_volume": -64.52
  },
  {
    "index": 4532,
    "date": "2006-07-31",
    "close": 12160.0,
    "open": 12200.0,
    "high": 12280.0,
    "low": 12160.0,
    "volume": 27660800.0,
    "rate": 0.5,
    "compare": 60,
    "rate_open": 0.83,
    "rate_high": 1.49,
    "rate_low": 0.5,
    "rate_volume": 106.85
  },
  {
    "index": 4531,
    "date": "2006-08-01",
    "close": 12100.0,
    "open": 12180.0,
    "high": 12300.0,
    "low": 12100.0,
    "volume": 13372450.0,
    "rate": -0.66,
    "compare": -80,
    "rate_open": 0.0,
    "rate_high": 0.99,
    "rate_low": -0.66,
    "rate_volume": 22.18
  },
  {
    "index": 4530,
    "date": "2006-08-02",
    "close": 12180.0,
    "open": 12060.0,
    "high": 12280.0,
    "low": 12040.0,
    "volume": 10944800.0,
    "rate": -0.16,
    "compare": -20,
    "rate_open": -1.15,
    "rate_high": 0.66,
    "rate_low": -1.31,
    "rate_volume": -12.9
  },
  {
    "index": 4529,
    "date": "2006-08-03",
    "close": 12200.0,
    "open": 12360.0,
    "high": 12380.0,
    "low": 12200.0,
    "volume": 12565450.0,
    "rate": -0.81,
    "compare": -100,
    "rate_open": 0.49,
    "rate_high": 0.65,
    "rate_low": -0.81,
    "rate_volume": 54.72
  },
  {
    "index": 4528,
    "date": "2006-08-04",
    "close": 12300.0,
    "open": 12240.0,
    "high": 12340.0,
    "low": 12240.0,
    "volume": 8121450.0,
    "rate": 1.49,
    "compare": 180,
    "rate_open": 0.99,
    "rate_high": 1.82,
    "rate_low": 0.99,
    "rate_volume": -46.04
  },
  {
    "index": 4527,
    "date": "2006-08-07",
    "close": 12120.0,
    "open": 12380.0,
    "high": 12380.0,
    "low": 12080.0,
    "volume": 15051350.0,
    "rate": -1.46,
    "compare": -180,
    "rate_open": 0.65,
    "rate_high": 0.65,
    "rate_low": -1.79,
    "rate_volume": 7.84
  },
  {
    "index": 4526,
    "date": "2006-08-08",
    "close": 12300.0,
    "open": 12100.0,
    "high": 12340.0,
    "low": 12100.0,
    "volume": 13957150.0,
    "rate": -0.16,
    "compare": -20,
    "rate_open": -1.79,
    "rate_high": 0.16,
    "rate_low": -1.79,
    "rate_volume": -7.8
  },
  {
    "index": 4525,
    "date": "2006-08-09",
    "close": 12320.0,
    "open": 12300.0,
    "high": 12460.0,
    "low": 12180.0,
    "volume": 15137800.0,
    "rate": 0.33,
    "compare": 40,
    "rate_open": 0.16,
    "rate_high": 1.47,
    "rate_low": -0.81,
    "rate_volume": -13.44
  },
  {
    "index": 4524,
    "date": "2006-08-10",
    "close": 12280.0,
    "open": 12320.0,
    "high": 12400.0,
    "low": 12180.0,
    "volume": 17488950.0,
    "rate": 1.15,
    "compare": 140,
    "rate_open": 1.48,
    "rate_high": 2.14,
    "rate_low": 0.33,
    "rate_volume": 5.51
  },
  {
    "index": 4523,
    "date": "2006-08-11",
    "close": 12140.0,
    "open": 12340.0,
    "high": 12440.0,
    "low": 12140.0,
    "volume": 16574950.0,
    "rate": 0.33,
    "compare": 40,
    "rate_open": 1.98,
    "rate_high": 2.81,
    "rate_low": 0.33,
    "rate_volume": -3.67
  },
  {
    "index": 4522,
    "date": "2006-08-14",
    "close": 12100.0,
    "open": 12200.0,
    "high": 12220.0,
    "low": 12000.0,
    "volume": 17205950.0,
    "rate": -2.1,
    "compare": -260,
    "rate_open": -1.29,
    "rate_high": -1.13,
    "rate_low": -2.91,
    "rate_volume": -12.69
  },
  {
    "index": 4521,
    "date": "2006-08-16",
    "close": 12360.0,
    "open": 12360.0,
    "high": 12440.0,
    "low": 12280.0,
    "volume": 19705750.0,
    "rate": -4.04,
    "compare": -520,
    "rate_open": -4.04,
    "rate_high": -3.42,
    "rate_low": -4.66,
    "rate_volume": -49.25
  },
  {
    "index": 4520,
    "date": "2006-08-17",
    "close": 12880.0,
    "open": 12600.0,
    "high": 12940.0,
    "low": 12580.0,
    "volume": 38826150.0,
    "rate": -2.13,
    "compare": -280,
    "rate_open": -4.26,
    "rate_high": -1.67,
    "rate_low": -4.41,
    "rate_volume": 2.86
  },
  {
    "index": 4519,
    "date": "2006-08-18",
    "close": 13160.0,
    "open": 13000.0,
    "high": 13300.0,
    "low": 12940.0,
    "volume": 37746950.0,
    "rate": 0.15,
    "compare": 20,
    "rate_open": -1.07,
    "rate_high": 1.22,
    "rate_low": -1.52,
    "rate_volume": 105.43
  },
  {
    "index": 4518,
    "date": "2006-08-21",
    "close": 13140.0,
    "open": 13200.0,
    "high": 13360.0,
    "low": 13100.0,
    "volume": 18374650.0,
    "rate": -0.15,
    "compare": -20,
    "rate_open": 0.3,
    "rate_high": 1.52,
    "rate_low": -0.46,
    "rate_volume": -6.53
  },
  {
    "index": 4517,
    "date": "2006-08-22",
    "close": 13160.0,
    "open": 12960.0,
    "high": 13160.0,
    "low": 12960.0,
    "volume": 19658050.0,
    "rate": 1.86,
    "compare": 240,
    "rate_open": 0.31,
    "rate_high": 1.86,
    "rate_low": 0.31,
    "rate_volume": 33.62
  },
  {
    "index": 4516,
    "date": "2006-08-23",
    "close": 12920.0,
    "open": 13080.0,
    "high": 13160.0,
    "low": 12880.0,
    "volume": 14711500.0,
    "rate": 1.41,
    "compare": 180,
    "rate_open": 2.67,
    "rate_high": 3.3,
    "rate_low": 1.1,
    "rate_volume": -17.27
  },
  {
    "index": 4515,
    "date": "2006-08-24",
    "close": 12740.0,
    "open": 12780.0,
    "high": 12820.0,
    "low": 12620.0,
    "volume": 17782500.0,
    "rate": -1.39,
    "compare": -180,
    "rate_open": -1.08,
    "rate_high": -0.77,
    "rate_low": -2.32,
    "rate_volume": 11.02
  },
  {
    "index": 4514,
    "date": "2006-08-25",
    "close": 12920.0,
    "open": 12840.0,
    "high": 13020.0,
    "low": 12780.0,
    "volume": 16017800.0,
    "rate": 0.47,
    "compare": 60,
    "rate_open": -0.16,
    "rate_high": 1.24,
    "rate_low": -0.62,
    "rate_volume": 49.39
  },
  {
    "index": 4513,
    "date": "2006-08-28",
    "close": 12860.0,
    "open": 13000.0,
    "high": 13040.0,
    "low": 12860.0,
    "volume": 10722200.0,
    "rate": -2.58,
    "compare": -340,
    "rate_open": -1.52,
    "rate_high": -1.21,
    "rate_low": -2.58,
    "rate_volume": -30.73
  },
  {
    "index": 4512,
    "date": "2006-08-29",
    "close": 13200.0,
    "open": 13040.0,
    "high": 13220.0,
    "low": 13000.0,
    "volume": 15479900.0,
    "rate": 1.23,
    "compare": 160,
    "rate_open": 0.0,
    "rate_high": 1.38,
    "rate_low": -0.31,
    "rate_volume": 9.03
  },
  {
    "index": 4511,
    "date": "2006-08-30",
    "close": 13040.0,
    "open": 13200.0,
    "high": 13220.0,
    "low": 12980.0,
    "volume": 14197200.0,
    "rate": 0.31,
    "compare": 40,
    "rate_open": 1.54,
    "rate_high": 1.69,
    "rate_low": -0.15,
    "rate_volume": -31.32
  },
  {
    "index": 4510,
    "date": "2006-08-31",
    "close": 13000.0,
    "open": 13080.0,
    "high": 13240.0,
    "low": 13000.0,
    "volume": 20670050.0,
    "rate": -0.46,
    "compare": -60,
    "rate_open": 0.15,
    "rate_high": 1.38,
    "rate_low": -0.46,
    "rate_volume": 130.91
  },
  {
    "index": 4509,
    "date": "2006-09-01",
    "close": 13060.0,
    "open": 13040.0,
    "high": 13140.0,
    "low": 12980.0,
    "volume": 8951400.0,
    "rate": -0.46,
    "compare": -60,
    "rate_open": -0.61,
    "rate_high": 0.15,
    "rate_low": -1.07,
    "rate_volume": -0.39
  },
  {
    "index": 4508,
    "date": "2006-09-04",
    "close": 13120.0,
    "open": 13240.0,
    "high": 13240.0,
    "low": 13100.0,
    "volume": 8986500.0,
    "rate": -0.15,
    "compare": -20,
    "rate_open": 0.76,
    "rate_high": 0.76,
    "rate_low": -0.3,
    "rate_volume": 22.66
  },
  {
    "index": 4507,
    "date": "2006-09-05",
    "close": 13140.0,
    "open": 13120.0,
    "high": 13200.0,
    "low": 13040.0,
    "volume": 7326400.0,
    "rate": 0.46,
    "compare": 60,
    "rate_open": 0.31,
    "rate_high": 0.92,
    "rate_low": -0.31,
    "rate_volume": -11.45
  },
  {
    "index": 4506,
    "date": "2006-09-06",
    "close": 13080.0,
    "open": 13160.0,
    "high": 13160.0,
    "low": 13020.0,
    "volume": 8273500.0,
    "rate": 0.77,
    "compare": 100,
    "rate_open": 1.39,
    "rate_high": 1.39,
    "rate_low": 0.31,
    "rate_volume": -18.3
  },
  {
    "index": 4505,
    "date": "2006-09-07",
    "close": 12980.0,
    "open": 12920.0,
    "high": 13020.0,
    "low": 12860.0,
    "volume": 10126650.0,
    "rate": 0.31,
    "compare": 40,
    "rate_open": -0.15,
    "rate_high": 0.62,
    "rate_low": -0.62,
    "rate_volume": 20.92
  },
  {
    "index": 4504,
    "date": "2006-09-08",
    "close": 12940.0,
    "open": 12880.0,
    "high": 13000.0,
    "low": 12880.0,
    "volume": 8374700.0,
    "rate": 2.21,
    "compare": 280,
    "rate_open": 1.74,
    "rate_high": 2.69,
    "rate_low": 1.74,
    "rate_volume": -54.29
  },
  {
    "index": 4503,
    "date": "2006-09-11",
    "close": 12660.0,
    "open": 12940.0,
    "high": 12980.0,
    "low": 12660.0,
    "volume": 18319450.0,
    "rate": 0.16,
    "compare": 20,
    "rate_open": 2.37,
    "rate_high": 2.69,
    "rate_low": 0.16,
    "rate_volume": 3.56
  },
  {
    "index": 4502,
    "date": "2006-09-12",
    "close": 12640.0,
    "open": 12760.0,
    "high": 12840.0,
    "low": 12580.0,
    "volume": 17689100.0,
    "rate": -1.56,
    "compare": -200,
    "rate_open": -0.62,
    "rate_high": 0.0,
    "rate_low": -2.02,
    "rate_volume": -29.18
  },
  {
    "index": 4501,
    "date": "2006-09-13",
    "close": 12840.0,
    "open": 12800.0,
    "high": 12900.0,
    "low": 12740.0,
    "volume": 24978800.0,
    "rate": -1.98,
    "compare": -260,
    "rate_open": -2.29,
    "rate_high": -1.53,
    "rate_low": -2.75,
    "rate_volume": -19.48
  },
  {
    "index": 4500,
    "date": "2006-09-14",
    "close": 13100.0,
    "open": 12840.0,
    "high": 13100.0,
    "low": 12820.0,
    "volume": 31021950.0,
    "rate": -0.15,
    "compare": -20,
    "rate_open": -2.13,
    "rate_high": -0.15,
    "rate_low": -2.29,
    "rate_volume": 158.76
  },
  {
    "index": 4499,
    "date": "2006-09-15",
    "close": 13120.0,
    "open": 13060.0,
    "high": 13160.0,
    "low": 13020.0,
    "volume": 11988600.0,
    "rate": -2.53,
    "compare": -340,
    "rate_open": -2.97,
    "rate_high": -2.23,
    "rate_low": -3.27,
    "rate_volume": -54.52
  },
  {
    "index": 4498,
    "date": "2006-09-18",
    "close": 13460.0,
    "open": 13140.0,
    "high": 13580.0,
    "low": 13140.0,
    "volume": 26359900.0,
    "rate": 0.15,
    "compare": 20,
    "rate_open": -2.23,
    "rate_high": 1.04,
    "rate_low": -2.23,
    "rate_volume": 82.16
  },
  {
    "index": 4497,
    "date": "2006-09-19",
    "close": 13440.0,
    "open": 13460.0,
    "high": 13560.0,
    "low": 13420.0,
    "volume": 14470600.0,
    "rate": 0.75,
    "compare": 100,
    "rate_open": 0.9,
    "rate_high": 1.65,
    "rate_low": 0.6,
    "rate_volume": -8.16
  },
  {
    "index": 4496,
    "date": "2006-09-20",
    "close": 13340.0,
    "open": 13260.0,
    "high": 13380.0,
    "low": 13180.0,
    "volume": 15755500.0,
    "rate": 0.3,
    "compare": 40,
    "rate_open": -0.3,
    "rate_high": 0.6,
    "rate_low": -0.9,
    "rate_volume": 10.46
  },
  {
    "index": 4495,
    "date": "2006-09-21",
    "close": 13300.0,
    "open": 13480.0,
    "high": 13540.0,
    "low": 13280.0,
    "volume": 14263200.0,
    "rate": 1.68,
    "compare": 220,
    "rate_open": 3.06,
    "rate_high": 3.52,
    "rate_low": 1.53,
    "rate_volume": 21.2
  },
  {
    "index": 4494,
    "date": "2006-09-22",
    "close": 13080.0,
    "open": 13160.0,
    "high": 13220.0,
    "low": 13040.0,
    "volume": 11768200.0,
    "rate": 0.62,
    "compare": 80,
    "rate_open": 1.23,
    "rate_high": 1.69,
    "rate_low": 0.31,
    "rate_volume": -5.9
  },
  {
    "index": 4493,
    "date": "2006-09-25",
    "close": 13000.0,
    "open": 13000.0,
    "high": 13160.0,
    "low": 12960.0,
    "volume": 12505650.0,
    "rate": -0.15,
    "compare": -20,
    "rate_open": -0.15,
    "rate_high": 1.08,
    "rate_low": -0.46,
    "rate_volume": -2.72
  },
  {
    "index": 4492,
    "date": "2006-09-26",
    "close": 13020.0,
    "open": 13080.0,
    "high": 13160.0,
    "low": 12920.0,
    "volume": 12855500.0,
    "rate": -1.21,
    "compare": -160,
    "rate_open": -0.76,
    "rate_high": -0.15,
    "rate_low": -1.97,
    "rate_volume": -27.62
  },
  {
    "index": 4491,
    "date": "2006-09-27",
    "close": 13180.0,
    "open": 13100.0,
    "high": 13260.0,
    "low": 13100.0,
    "volume": 17760800.0,
    "rate": -1.35,
    "compare": -180,
    "rate_open": -1.95,
    "rate_high": -0.75,
    "rate_low": -1.95,
    "rate_volume": 3.26
  },
  {
    "index": 4490,
    "date": "2006-09-28",
    "close": 13360.0,
    "open": 13240.0,
    "high": 13440.0,
    "low": 13200.0,
    "volume": 17199900.0,
    "rate": 0.6,
    "compare": 80,
    "rate_open": -0.3,
    "rate_high": 1.2,
    "rate_low": -0.6,
    "rate_volume": 51.79
  },
  {
    "index": 4489,
    "date": "2006-09-29",
    "close": 13280.0,
    "open": 13380.0,
    "high": 13440.0,
    "low": 13220.0,
    "volume": 11331250.0,
    "rate": -0.15,
    "compare": -20,
    "rate_open": 0.6,
    "rate_high": 1.05,
    "rate_low": -0.6,
    "rate_volume": -21.86
  },
  {
    "index": 4488,
    "date": "2006-10-02",
    "close": 13300.0,
    "open": 13180.0,
    "high": 13380.0,
    "low": 13180.0,
    "volume": 14501850.0,
    "rate": 2.62,
    "compare": 340,
    "rate_open": 1.7,
    "rate_high": 3.24,
    "rate_low": 1.7,
    "rate_volume": -28.16
  },
  {
    "index": 4487,
    "date": "2006-10-04",
    "close": 12960.0,
    "open": 13180.0,
    "high": 13200.0,
    "low": 12940.0,
    "volume": 20186450.0,
    "rate": 0.93,
    "compare": 120,
    "rate_open": 2.65,
    "rate_high": 2.8,
    "rate_low": 0.78,
    "rate_volume": -32.38
  },
  {
    "index": 4486,
    "date": "2006-10-09",
    "close": 12840.0,
    "open": 13040.0,
    "high": 13140.0,
    "low": 12500.0,
    "volume": 29850950.0,
    "rate": 0.31,
    "compare": 40,
    "rate_open": 1.88,
    "rate_high": 2.66,
    "rate_low": -2.34,
    "rate_volume": 202.63
  },
  {
    "index": 4485,
    "date": "2006-10-10",
    "close": 12800.0,
    "open": 12840.0,
    "high": 13000.0,
    "low": 12800.0,
    "volume": 9863800.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.31,
    "rate_high": 1.56,
    "rate_low": 0.0,
    "rate_volume": -9.06
  },
  {
    "index": 4484,
    "date": "2006-10-11",
    "close": 12800.0,
    "open": 12700.0,
    "high": 12880.0,
    "low": 12660.0,
    "volume": 10846450.0,
    "rate": 0.63,
    "compare": 80,
    "rate_open": -0.16,
    "rate_high": 1.26,
    "rate_low": -0.47,
    "rate_volume": -41.71
  },
  {
    "index": 4483,
    "date": "2006-10-12",
    "close": 12720.0,
    "open": 12720.0,
    "high": 12900.0,
    "low": 12680.0,
    "volume": 18606600.0,
    "rate": -1.24,
    "compare": -160,
    "rate_open": -1.24,
    "rate_high": 0.16,
    "rate_low": -1.55,
    "rate_volume": 37.9
  },
  {
    "index": 4482,
    "date": "2006-10-13",
    "close": 12880.0,
    "open": 12900.0,
    "high": 12960.0,
    "low": 12840.0,
    "volume": 13492650.0,
    "rate": -0.92,
    "compare": -120,
    "rate_open": -0.77,
    "rate_high": -0.31,
    "rate_low": -1.23,
    "rate_volume": -20.77
  },
  {
    "index": 4481,
    "date": "2006-10-16",
    "close": 13000.0,
    "open": 13040.0,
    "high": 13160.0,
    "low": 12920.0,
    "volume": 17029050.0,
    "rate": 0.46,
    "compare": 60,
    "rate_open": 0.77,
    "rate_high": 1.7,
    "rate_low": -0.15,
    "rate_volume": 85.61
  },
  {
    "index": 4480,
    "date": "2006-10-17",
    "close": 12940.0,
    "open": 13000.0,
    "high": 13020.0,
    "low": 12840.0,
    "volume": 9174650.0,
    "rate": 0.78,
    "compare": 100,
    "rate_open": 1.25,
    "rate_high": 1.4,
    "rate_low": 0.0,
    "rate_volume": -43.21
  },
  {
    "index": 4479,
    "date": "2006-10-18",
    "close": 12840.0,
    "open": 12820.0,
    "high": 12880.0,
    "low": 12720.0,
    "volume": 16155300.0,
    "rate": 0.94,
    "compare": 120,
    "rate_open": 0.79,
    "rate_high": 1.26,
    "rate_low": 0.0,
    "rate_volume": -3.36
  },
  {
    "index": 4478,
    "date": "2006-10-19",
    "close": 12720.0,
    "open": 12900.0,
    "high": 12960.0,
    "low": 12640.0,
    "volume": 16716600.0,
    "rate": 0.79,
    "compare": 100,
    "rate_open": 2.22,
    "rate_high": 2.69,
    "rate_low": 0.16,
    "rate_volume": -27.98
  },
  {
    "index": 4477,
    "date": "2006-10-20",
    "close": 12620.0,
    "open": 12700.0,
    "high": 12760.0,
    "low": 12580.0,
    "volume": 23209700.0,
    "rate": 0.96,
    "compare": 120,
    "rate_open": 1.6,
    "rate_high": 2.08,
    "rate_low": 0.64,
    "rate_volume": 7.2
  },
  {
    "index": 4476,
    "date": "2006-10-23",
    "close": 12500.0,
    "open": 12620.0,
    "high": 12620.0,
    "low": 12400.0,
    "volume": 21650650.0,
    "rate": -0.16,
    "compare": -20,
    "rate_open": 0.8,
    "rate_high": 0.8,
    "rate_low": -0.96,
    "rate_volume": 19.13
  },
  {
    "index": 4475,
    "date": "2006-10-24",
    "close": 12520.0,
    "open": 12600.0,
    "high": 12660.0,
    "low": 12460.0,
    "volume": 18173600.0,
    "rate": 0.16,
    "compare": 20,
    "rate_open": 0.8,
    "rate_high": 1.28,
    "rate_low": -0.32,
    "rate_volume": 2.44
  },
  {
    "index": 4474,
    "date": "2006-10-25",
    "close": 12500.0,
    "open": 12480.0,
    "high": 12620.0,
    "low": 12420.0,
    "volume": 17740950.0,
    "rate": -0.64,
    "compare": -80,
    "rate_open": -0.79,
    "rate_high": 0.32,
    "rate_low": -1.27,
    "rate_volume": 6.5
  },
  {
    "index": 4473,
    "date": "2006-10-26",
    "close": 12580.0,
    "open": 12540.0,
    "high": 12680.0,
    "low": 12500.0,
    "volume": 16658100.0,
    "rate": 1.45,
    "compare": 180,
    "rate_open": 1.13,
    "rate_high": 2.26,
    "rate_low": 0.81,
    "rate_volume": -24.56
  },
  {
    "index": 4472,
    "date": "2006-10-27",
    "close": 12400.0,
    "open": 12580.0,
    "high": 12580.0,
    "low": 12320.0,
    "volume": 22082550.0,
    "rate": 1.81,
    "compare": 220,
    "rate_open": 3.28,
    "rate_high": 3.28,
    "rate_low": 1.15,
    "rate_volume": 9.74
  },
  {
    "index": 4471,
    "date": "2006-10-30",
    "close": 12180.0,
    "open": 12340.0,
    "high": 12380.0,
    "low": 12140.0,
    "volume": 20122000.0,
    "rate": -0.33,
    "compare": -40,
    "rate_open": 0.98,
    "rate_high": 1.31,
    "rate_low": -0.65,
    "rate_volume": -16.65
  },
  {
    "index": 4470,
    "date": "2006-10-31",
    "close": 12220.0,
    "open": 12140.0,
    "high": 12320.0,
    "low": 12060.0,
    "volume": 24140400.0,
    "rate": -0.65,
    "compare": -80,
    "rate_open": -1.3,
    "rate_high": 0.16,
    "rate_low": -1.95,
    "rate_volume": 73.02
  },
  {
    "index": 4469,
    "date": "2006-11-01",
    "close": 12300.0,
    "open": 12360.0,
    "high": 12400.0,
    "low": 12260.0,
    "volume": 13952400.0,
    "rate": 0.16,
    "compare": 20,
    "rate_open": 0.65,
    "rate_high": 0.98,
    "rate_low": -0.16,
    "rate_volume": 7.12
  },
  {
    "index": 4468,
    "date": "2006-11-02",
    "close": 12280.0,
    "open": 12280.0,
    "high": 12380.0,
    "low": 12220.0,
    "volume": 13024450.0,
    "rate": 0.49,
    "compare": 60,
    "rate_open": 0.49,
    "rate_high": 1.31,
    "rate_low": 0.0,
    "rate_volume": -7.05
  },
  {
    "index": 4467,
    "date": "2006-11-03",
    "close": 12220.0,
    "open": 12340.0,
    "high": 12400.0,
    "low": 12180.0,
    "volume": 14012550.0,
    "rate": 0.99,
    "compare": 120,
    "rate_open": 1.98,
    "rate_high": 2.48,
    "rate_low": 0.66,
    "rate_volume": -19.65
  },
  {
    "index": 4466,
    "date": "2006-11-06",
    "close": 12100.0,
    "open": 12180.0,
    "high": 12200.0,
    "low": 11980.0,
    "volume": 17439800.0,
    "rate": -0.66,
    "compare": -80,
    "rate_open": 0.0,
    "rate_high": 0.16,
    "rate_low": -1.64,
    "rate_volume": -1.98
  },
  {
    "index": 4465,
    "date": "2006-11-07",
    "close": 12180.0,
    "open": 12300.0,
    "high": 12300.0,
    "low": 12100.0,
    "volume": 17791800.0,
    "rate": -0.98,
    "compare": -120,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -1.63,
    "rate_volume": 26.75
  },
  {
    "index": 4464,
    "date": "2006-11-08",
    "close": 12300.0,
    "open": 12300.0,
    "high": 12420.0,
    "low": 12300.0,
    "volume": 14036800.0,
    "rate": -2.54,
    "compare": -320,
    "rate_open": -2.54,
    "rate_high": -1.58,
    "rate_low": -2.54,
    "rate_volume": -50.33
  },
  {
    "index": 4463,
    "date": "2006-11-09",
    "close": 12620.0,
    "open": 12400.0,
    "high": 12620.0,
    "low": 12360.0,
    "volume": 28261650.0,
    "rate": 0.32,
    "compare": 40,
    "rate_open": -1.43,
    "rate_high": 0.32,
    "rate_low": -1.75,
    "rate_volume": 109.64
  },
  {
    "index": 4462,
    "date": "2006-11-10",
    "close": 12580.0,
    "open": 12560.0,
    "high": 12640.0,
    "low": 12520.0,
    "volume": 13480750.0,
    "rate": -1.56,
    "compare": -200,
    "rate_open": -1.72,
    "rate_high": -1.1,
    "rate_low": -2.03,
    "rate_volume": -18.53
  },
  {
    "index": 4461,
    "date": "2006-11-13",
    "close": 12780.0,
    "open": 12720.0,
    "high": 12800.0,
    "low": 12660.0,
    "volume": 16546450.0,
    "rate": -1.24,
    "compare": -160,
    "rate_open": -1.7,
    "rate_high": -1.08,
    "rate_low": -2.16,
    "rate_volume": -11.45
  },
  {
    "index": 4460,
    "date": "2006-11-14",
    "close": 12940.0,
    "open": 12960.0,
    "high": 13000.0,
    "low": 12880.0,
    "volume": 18685300.0,
    "rate": -2.27,
    "compare": -300,
    "rate_open": -2.11,
    "rate_high": -1.81,
    "rate_low": -2.72,
    "rate_volume": -37.43
  },
  {
    "index": 4459,
    "date": "2006-11-15",
    "close": 13240.0,
    "open": 13100.0,
    "high": 13240.0,
    "low": 13060.0,
    "volume": 29861150.0,
    "rate": 0.76,
    "compare": 100,
    "rate_open": -0.3,
    "rate_high": 0.76,
    "rate_low": -0.61,
    "rate_volume": 56.86
  },
  {
    "index": 4458,
    "date": "2006-11-16",
    "close": 13140.0,
    "open": 13520.0,
    "high": 13520.0,
    "low": 13140.0,
    "volume": 19037300.0,
    "rate": 0.46,
    "compare": 60,
    "rate_open": 3.36,
    "rate_high": 3.36,
    "rate_low": 0.46,
    "rate_volume": 104.77
  },
  {
    "index": 4457,
    "date": "2006-11-17",
    "close": 13080.0,
    "open": 13160.0,
    "high": 13160.0,
    "low": 13060.0,
    "volume": 9296700.0,
    "rate": 0.31,
    "compare": 40,
    "rate_open": 0.92,
    "rate_high": 0.92,
    "rate_low": 0.15,
    "rate_volume": -35.57
  },
  {
    "index": 4456,
    "date": "2006-11-20",
    "close": 13040.0,
    "open": 13120.0,
    "high": 13120.0,
    "low": 12940.0,
    "volume": 14429300.0,
    "rate": 0.31,
    "compare": 40,
    "rate_open": 0.92,
    "rate_high": 0.92,
    "rate_low": -0.46,
    "rate_volume": 36.99
  },
  {
    "index": 4455,
    "date": "2006-11-21",
    "close": 13000.0,
    "open": 13060.0,
    "high": 13120.0,
    "low": 12960.0,
    "volume": 10533050.0,
    "rate": -1.52,
    "compare": -200,
    "rate_open": -1.06,
    "rate_high": -0.61,
    "rate_low": -1.82,
    "rate_volume": -13.34
  },
  {
    "index": 4454,
    "date": "2006-11-22",
    "close": 13200.0,
    "open": 12940.0,
    "high": 13200.0,
    "low": 12940.0,
    "volume": 12154500.0,
    "rate": 0.92,
    "compare": 120,
    "rate_open": -1.07,
    "rate_high": 0.92,
    "rate_low": -1.07,
    "rate_volume": -2.71
  },
  {
    "index": 4453,
    "date": "2006-11-23",
    "close": 13080.0,
    "open": 13260.0,
    "high": 13300.0,
    "low": 13020.0,
    "volume": 12492450.0,
    "rate": 0.31,
    "compare": 40,
    "rate_open": 1.69,
    "rate_high": 1.99,
    "rate_low": -0.15,
    "rate_volume": 36.96
  },
  {
    "index": 4452,
    "date": "2006-11-24",
    "close": 13040.0,
    "open": 13080.0,
    "high": 13120.0,
    "low": 12920.0,
    "volume": 9120950.0,
    "rate": 1.56,
    "compare": 200,
    "rate_open": 1.87,
    "rate_high": 2.18,
    "rate_low": 0.62,
    "rate_volume": -43.39
  },
  {
    "index": 4451,
    "date": "2006-11-27",
    "close": 12840.0,
    "open": 12940.0,
    "high": 13000.0,
    "low": 12780.0,
    "volume": 16110750.0,
    "rate": 1.9,
    "compare": 240,
    "rate_open": 2.7,
    "rate_high": 3.17,
    "rate_low": 1.43,
    "rate_volume": 0.05
  },
  {
    "index": 4450,
    "date": "2006-11-28",
    "close": 12600.0,
    "open": 12620.0,
    "high": 12740.0,
    "low": 12600.0,
    "volume": 16102400.0,
    "rate": 0.16,
    "compare": 20,
    "rate_open": 0.32,
    "rate_high": 1.27,
    "rate_low": 0.16,
    "rate_volume": -5.04
  },
  {
    "index": 4449,
    "date": "2006-11-29",
    "close": 12580.0,
    "open": 12560.0,
    "high": 12740.0,
    "low": 12560.0,
    "volume": 16956950.0,
    "rate": -1.41,
    "compare": -180,
    "rate_open": -1.57,
    "rate_high": -0.16,
    "rate_low": -1.57,
    "rate_volume": 2.35
  },
  {
    "index": 4448,
    "date": "2006-11-30",
    "close": 12760.0,
    "open": 12720.0,
    "high": 12880.0,
    "low": 12700.0,
    "volume": 16568100.0,
    "rate": -0.31,
    "compare": -40,
    "rate_open": -0.62,
    "rate_high": 0.62,
    "rate_low": -0.78,
    "rate_volume": 97.22
  },
  {
    "index": 4447,
    "date": "2006-12-01",
    "close": 12800.0,
    "open": 12800.0,
    "high": 12900.0,
    "low": 12780.0,
    "volume": 8400700.0,
    "rate": -0.16,
    "compare": -20,
    "rate_open": -0.16,
    "rate_high": 0.62,
    "rate_low": -0.31,
    "rate_volume": -16.03
  },
  {
    "index": 4446,
    "date": "2006-12-04",
    "close": 12820.0,
    "open": 12860.0,
    "high": 12920.0,
    "low": 12740.0,
    "volume": 10005000.0,
    "rate": 0.47,
    "compare": 60,
    "rate_open": 0.78,
    "rate_high": 1.25,
    "rate_low": -0.16,
    "rate_volume": -42.96
  },
  {
    "index": 4445,
    "date": "2006-12-05",
    "close": 12760.0,
    "open": 12960.0,
    "high": 13020.0,
    "low": 12760.0,
    "volume": 17541350.0,
    "rate": 0.47,
    "compare": 60,
    "rate_open": 2.05,
    "rate_high": 2.52,
    "rate_low": 0.47,
    "rate_volume": 33.49
  },
  {
    "index": 4444,
    "date": "2006-12-06",
    "close": 12700.0,
    "open": 12760.0,
    "high": 12800.0,
    "low": 12580.0,
    "volume": 13141050.0,
    "rate": 1.44,
    "compare": 180,
    "rate_open": 1.92,
    "rate_high": 2.24,
    "rate_low": 0.48,
    "rate_volume": -11.7
  },
  {
    "index": 4443,
    "date": "2006-12-07",
    "close": 12520.0,
    "open": 12580.0,
    "high": 12700.0,
    "low": 12500.0,
    "volume": 14882150.0,
    "rate": 2.45,
    "compare": 300,
    "rate_open": 2.95,
    "rate_high": 3.93,
    "rate_low": 2.29,
    "rate_volume": -41.66
  },
  {
    "index": 4442,
    "date": "2006-12-08",
    "close": 12220.0,
    "open": 12340.0,
    "high": 12360.0,
    "low": 12160.0,
    "volume": 25508050.0,
    "rate": 1.16,
    "compare": 140,
    "rate_open": 2.15,
    "rate_high": 2.32,
    "rate_low": 0.66,
    "rate_volume": 13.07
  },
  {
    "index": 4441,
    "date": "2006-12-11",
    "close": 12080.0,
    "open": 12200.0,
    "high": 12240.0,
    "low": 12040.0,
    "volume": 22559950.0,
    "rate": 0.67,
    "compare": 80,
    "rate_open": 1.67,
    "rate_high": 2.0,
    "rate_low": 0.33,
    "rate_volume": 37.54
  },
  {
    "index": 4440,
    "date": "2006-12-12",
    "close": 12000.0,
    "open": 12120.0,
    "high": 12200.0,
    "low": 11980.0,
    "volume": 16402600.0,
    "rate": -0.33,
    "compare": -40,
    "rate_open": 0.66,
    "rate_high": 1.33,
    "rate_low": -0.5,
    "rate_volume": -5.62
  },
  {
    "index": 4439,
    "date": "2006-12-13",
    "close": 12040.0,
    "open": 12000.0,
    "high": 12180.0,
    "low": 12000.0,
    "volume": 17378550.0,
    "rate": -1.95,
    "compare": -240,
    "rate_open": -2.28,
    "rate_high": -0.81,
    "rate_low": -2.28,
    "rate_volume": -60.02
  },
  {
    "index": 4438,
    "date": "2006-12-14",
    "close": 12280.0,
    "open": 12060.0,
    "high": 12280.0,
    "low": 12000.0,
    "volume": 43471700.0,
    "rate": 0.99,
    "compare": 120,
    "rate_open": -0.82,
    "rate_high": 0.99,
    "rate_low": -1.32,
    "rate_volume": 83.5
  },
  {
    "index": 4437,
    "date": "2006-12-15",
    "close": 12160.0,
    "open": 12280.0,
    "high": 12300.0,
    "low": 12140.0,
    "volume": 23689800.0,
    "rate": -0.33,
    "compare": -40,
    "rate_open": 0.66,
    "rate_high": 0.82,
    "rate_low": -0.49,
    "rate_volume": 17.18
  },
  {
    "index": 4436,
    "date": "2006-12-18",
    "close": 12200.0,
    "open": 12200.0,
    "high": 12300.0,
    "low": 12160.0,
    "volume": 20216550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.82,
    "rate_low": -0.33,
    "rate_volume": 17.93
  },
  {
    "index": 4435,
    "date": "2006-12-19",
    "close": 12200.0,
    "open": 12200.0,
    "high": 12280.0,
    "low": 12160.0,
    "volume": 17142450.0,
    "rate": -0.97,
    "compare": -120,
    "rate_open": -0.97,
    "rate_high": -0.32,
    "rate_low": -1.3,
    "rate_volume": -29.26
  },
  {
    "index": 4434,
    "date": "2006-12-20",
    "close": 12320.0,
    "open": 12180.0,
    "high": 12400.0,
    "low": 12180.0,
    "volume": 24232950.0,
    "rate": 0.16,
    "compare": 20,
    "rate_open": -0.98,
    "rate_high": 0.81,
    "rate_low": -0.98,
    "rate_volume": 50.34
  },
  {
    "index": 4433,
    "date": "2006-12-21",
    "close": 12300.0,
    "open": 12380.0,
    "high": 12400.0,
    "low": 12260.0,
    "volume": 16119000.0,
    "rate": 0.82,
    "compare": 100,
    "rate_open": 1.48,
    "rate_high": 1.64,
    "rate_low": 0.49,
    "rate_volume": -6.92
  },
  {
    "index": 4432,
    "date": "2006-12-22",
    "close": 12200.0,
    "open": 12240.0,
    "high": 12280.0,
    "low": 12160.0,
    "volume": 17316750.0,
    "rate": 0.66,
    "compare": 80,
    "rate_open": 0.99,
    "rate_high": 1.32,
    "rate_low": 0.33,
    "rate_volume": 11.19
  },
  {
    "index": 4431,
    "date": "2006-12-26",
    "close": 12120.0,
    "open": 12180.0,
    "high": 12220.0,
    "low": 12040.0,
    "volume": 15574500.0,
    "rate": -0.98,
    "compare": -120,
    "rate_open": -0.49,
    "rate_high": -0.16,
    "rate_low": -1.63,
    "rate_volume": 58.44
  },
  {
    "index": 4430,
    "date": "2006-12-27",
    "close": 12240.0,
    "open": 12220.0,
    "high": 12280.0,
    "low": 12080.0,
    "volume": 9829900.0,
    "rate": -0.16,
    "compare": -20,
    "rate_open": -0.33,
    "rate_high": 0.16,
    "rate_low": -1.47,
    "rate_volume": -9.93
  },
  {
    "index": 4429,
    "date": "2006-12-28",
    "close": 12260.0,
    "open": 12320.0,
    "high": 12380.0,
    "low": 12200.0,
    "volume": 10913300.0,
    "rate": -1.92,
    "compare": -240,
    "rate_open": -1.44,
    "rate_high": -0.96,
    "rate_low": -2.4,
    "rate_volume": -38.56
  },
  {
    "index": 4428,
    "date": "2007-01-02",
    "close": 12500.0,
    "open": 12400.0,
    "high": 12540.0,
    "low": 12320.0,
    "volume": 17763250.0,
    "rate": 2.29,
    "compare": 280,
    "rate_open": 1.47,
    "rate_high": 2.62,
    "rate_low": 0.82,
    "rate_volume": -10.0
  },
  {
    "index": 4427,
    "date": "2007-01-03",
    "close": 12220.0,
    "open": 12540.0,
    "high": 12560.0,
    "low": 12220.0,
    "volume": 19736500.0,
    "rate": 0.66,
    "compare": 80,
    "rate_open": 3.29,
    "rate_high": 3.46,
    "rate_low": 0.66,
    "rate_volume": 3.48
  },
  {
    "index": 4426,
    "date": "2007-01-04",
    "close": 12140.0,
    "open": 12220.0,
    "high": 12240.0,
    "low": 12060.0,
    "volume": 19073200.0,
    "rate": 2.02,
    "compare": 240,
    "rate_open": 2.69,
    "rate_high": 2.86,
    "rate_low": 1.34,
    "rate_volume": -34.98
  },
  {
    "index": 4425,
    "date": "2007-01-05",
    "close": 11900.0,
    "open": 12160.0,
    "high": 12180.0,
    "low": 11900.0,
    "volume": 29332450.0,
    "rate": 2.23,
    "compare": 260,
    "rate_open": 4.47,
    "rate_high": 4.64,
    "rate_low": 2.23,
    "rate_volume": -14.04
  },
  {
    "index": 4424,
    "date": "2007-01-08",
    "close": 11640.0,
    "open": 11840.0,
    "high": 11880.0,
    "low": 11580.0,
    "volume": 34124700.0,
    "rate": -0.68,
    "compare": -80,
    "rate_open": 1.02,
    "rate_high": 1.37,
    "rate_low": -1.19,
    "rate_volume": 69.69
  },
  {
    "index": 4423,
    "date": "2007-01-09",
    "close": 11720.0,
    "open": 11740.0,
    "high": 11880.0,
    "low": 11640.0,
    "volume": 20109850.0,
    "rate": 1.38,
    "compare": 160,
    "rate_open": 1.56,
    "rate_high": 2.77,
    "rate_low": 0.69,
    "rate_volume": -23.04
  },
  {
    "index": 4422,
    "date": "2007-01-10",
    "close": 11560.0,
    "open": 11640.0,
    "high": 11680.0,
    "low": 11500.0,
    "volume": 26128800.0,
    "rate": -0.69,
    "compare": -80,
    "rate_open": 0.0,
    "rate_high": 0.34,
    "rate_low": -1.2,
    "rate_volume": -14.76
  },
  {
    "index": 4421,
    "date": "2007-01-11",
    "close": 11640.0,
    "open": 11580.0,
    "high": 11760.0,
    "low": 11560.0,
    "volume": 30652000.0,
    "rate": -3.48,
    "compare": -420,
    "rate_open": -3.98,
    "rate_high": -2.49,
    "rate_low": -4.15,
    "rate_volume": -25.79
  },
  {
    "index": 4420,
    "date": "2007-01-12",
    "close": 12060.0,
    "open": 11800.0,
    "high": 12120.0,
    "low": 11700.0,
    "volume": 41304250.0,
    "rate": -1.47,
    "compare": -180,
    "rate_open": -3.59,
    "rate_high": -0.98,
    "rate_low": -4.41,
    "rate_volume": 22.65
  },
  {
    "index": 4419,
    "date": "2007-01-15",
    "close": 12240.0,
    "open": 12240.0,
    "high": 12300.0,
    "low": 12140.0,
    "volume": 33675300.0,
    "rate": -0.16,
    "compare": -20,
    "rate_open": -0.16,
    "rate_high": 0.33,
    "rate_low": -0.98,
    "rate_volume": 116.94
  },
  {
    "index": 4418,
    "date": "2007-01-16",
    "close": 12260.0,
    "open": 12300.0,
    "high": 12300.0,
    "low": 12220.0,
    "volume": 15522550.0,
    "rate": 1.83,
    "compare": 220,
    "rate_open": 2.16,
    "rate_high": 2.16,
    "rate_low": 1.5,
    "rate_volume": -37.67
  },
  {
    "index": 4417,
    "date": "2007-01-17",
    "close": 12040.0,
    "open": 12200.0,
    "high": 12200.0,
    "low": 11940.0,
    "volume": 24904200.0,
    "rate": 1.18,
    "compare": 140,
    "rate_open": 2.52,
    "rate_high": 2.52,
    "rate_low": 0.34,
    "rate_volume": 14.43
  },
  {
    "index": 4416,
    "date": "2007-01-18",
    "close": 11900.0,
    "open": 11980.0,
    "high": 11980.0,
    "low": 11780.0,
    "volume": 21762950.0,
    "rate": 1.71,
    "compare": 200,
    "rate_open": 2.39,
    "rate_high": 2.39,
    "rate_low": 0.68,
    "rate_volume": -41.54
  },
  {
    "index": 4415,
    "date": "2007-01-19",
    "close": 11700.0,
    "open": 11760.0,
    "high": 11760.0,
    "low": 11580.0,
    "volume": 37225100.0,
    "rate": -1.02,
    "compare": -120,
    "rate_open": -0.51,
    "rate_high": -0.51,
    "rate_low": -2.03,
    "rate_volume": 75.56
  },
  {
    "index": 4414,
    "date": "2007-01-22",
    "close": 11820.0,
    "open": 11700.0,
    "high": 11860.0,
    "low": 11660.0,
    "volume": 21204000.0,
    "rate": -0.84,
    "compare": -100,
    "rate_open": -1.85,
    "rate_high": -0.5,
    "rate_low": -2.18,
    "rate_volume": -17.73
  },
  {
    "index": 4413,
    "date": "2007-01-23",
    "close": 11920.0,
    "open": 11820.0,
    "high": 12000.0,
    "low": 11760.0,
    "volume": 25773700.0,
    "rate": -0.83,
    "compare": -100,
    "rate_open": -1.66,
    "rate_high": -0.17,
    "rate_low": -2.16,
    "rate_volume": 80.78
  },
  {
    "index": 4412,
    "date": "2007-01-24",
    "close": 12020.0,
    "open": 12000.0,
    "high": 12080.0,
    "low": 11980.0,
    "volume": 14256800.0,
    "rate": -0.33,
    "compare": -40,
    "rate_open": -0.5,
    "rate_high": 0.17,
    "rate_low": -0.66,
    "rate_volume": 20.84
  },
  {
    "index": 4411,
    "date": "2007-01-25",
    "close": 12060.0,
    "open": 12120.0,
    "high": 12160.0,
    "low": 12040.0,
    "volume": 11798550.0,
    "rate": 2.73,
    "compare": 320,
    "rate_open": 3.24,
    "rate_high": 3.58,
    "rate_low": 2.56,
    "rate_volume": -69.35
  },
  {
    "index": 4410,
    "date": "2007-01-26",
    "close": 11740.0,
    "open": 12000.0,
    "high": 12000.0,
    "low": 11740.0,
    "volume": 38498250.0,
    "rate": 1.56,
    "compare": 180,
    "rate_open": 3.81,
    "rate_high": 3.81,
    "rate_low": 1.56,
    "rate_volume": 29.32
  },
  {
    "index": 4409,
    "date": "2007-01-29",
    "close": 11560.0,
    "open": 11800.0,
    "high": 11820.0,
    "low": 11540.0,
    "volume": 29769500.0,
    "rate": -0.86,
    "compare": -100,
    "rate_open": 1.2,
    "rate_high": 1.37,
    "rate_low": -1.03,
    "rate_volume": 39.28
  },
  {
    "index": 4408,
    "date": "2007-01-30",
    "close": 11660.0,
    "open": 11640.0,
    "high": 11720.0,
    "low": 11500.0,
    "volume": 21373950.0,
    "rate": 0.69,
    "compare": 80,
    "rate_open": 0.52,
    "rate_high": 1.21,
    "rate_low": -0.69,
    "rate_volume": 13.85
  },
  {
    "index": 4407,
    "date": "2007-01-31",
    "close": 11580.0,
    "open": 11700.0,
    "high": 11700.0,
    "low": 11500.0,
    "volume": 18773050.0,
    "rate": -0.17,
    "compare": -20,
    "rate_open": 0.86,
    "rate_high": 0.86,
    "rate_low": -0.86,
    "rate_volume": -7.88
  },
  {
    "index": 4406,
    "date": "2007-02-01",
    "close": 11600.0,
    "open": 11520.0,
    "high": 11680.0,
    "low": 11520.0,
    "volume": 20379600.0,
    "rate": -1.19,
    "compare": -140,
    "rate_open": -1.87,
    "rate_high": -0.51,
    "rate_low": -1.87,
    "rate_volume": -46.87
  },
  {
    "index": 4405,
    "date": "2007-02-02",
    "close": 11740.0,
    "open": 11660.0,
    "high": 11820.0,
    "low": 11600.0,
    "volume": 38354500.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": -0.51,
    "rate_high": 0.85,
    "rate_low": -1.02,
    "rate_volume": 58.31
  },
  {
    "index": 4404,
    "date": "2007-02-05",
    "close": 11720.0,
    "open": 11780.0,
    "high": 11800.0,
    "low": 11660.0,
    "volume": 24227700.0,
    "rate": -0.17,
    "compare": -20,
    "rate_open": 0.34,
    "rate_high": 0.51,
    "rate_low": -0.68,
    "rate_volume": 63.65
  },
  {
    "index": 4403,
    "date": "2007-02-06",
    "close": 11740.0,
    "open": 11700.0,
    "high": 11760.0,
    "low": 11660.0,
    "volume": 14804600.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": -0.17,
    "rate_high": 0.34,
    "rate_low": -0.51,
    "rate_volume": -30.79
  },
  {
    "index": 4402,
    "date": "2007-02-07",
    "close": 11720.0,
    "open": 11760.0,
    "high": 11780.0,
    "low": 11600.0,
    "volume": 21392150.0,
    "rate": 0.86,
    "compare": 100,
    "rate_open": 1.2,
    "rate_high": 1.38,
    "rate_low": -0.17,
    "rate_volume": -17.04
  },
  {
    "index": 4401,
    "date": "2007-02-08",
    "close": 11620.0,
    "open": 11760.0,
    "high": 11800.0,
    "low": 11600.0,
    "volume": 25787500.0,
    "rate": -0.68,
    "compare": -80,
    "rate_open": 0.51,
    "rate_high": 0.85,
    "rate_low": -0.85,
    "rate_volume": 63.17
  },
  {
    "index": 4400,
    "date": "2007-02-09",
    "close": 11700.0,
    "open": 11580.0,
    "high": 11720.0,
    "low": 11580.0,
    "volume": 15804250.0,
    "rate": 2.27,
    "compare": 260,
    "rate_open": 1.22,
    "rate_high": 2.45,
    "rate_low": 1.22,
    "rate_volume": -65.86
  },
  {
    "index": 4399,
    "date": "2007-02-12",
    "close": 11440.0,
    "open": 11600.0,
    "high": 11600.0,
    "low": 11380.0,
    "volume": 46288400.0,
    "rate": 1.78,
    "compare": 200,
    "rate_open": 3.2,
    "rate_high": 3.2,
    "rate_low": 1.25,
    "rate_volume": 16.93
  },
  {
    "index": 4398,
    "date": "2007-02-13",
    "close": 11240.0,
    "open": 11380.0,
    "high": 11420.0,
    "low": 11200.0,
    "volume": 39586800.0,
    "rate": -0.88,
    "compare": -100,
    "rate_open": 0.35,
    "rate_high": 0.71,
    "rate_low": -1.23,
    "rate_volume": 25.65
  },
  {
    "index": 4397,
    "date": "2007-02-14",
    "close": 11340.0,
    "open": 11340.0,
    "high": 11460.0,
    "low": 11340.0,
    "volume": 31505450.0,
    "rate": -1.22,
    "compare": -140,
    "rate_open": -1.22,
    "rate_high": -0.17,
    "rate_low": -1.22,
    "rate_volume": 0.11
  },
  {
    "index": 4396,
    "date": "2007-02-15",
    "close": 11480.0,
    "open": 11620.0,
    "high": 11640.0,
    "low": 11380.0,
    "volume": 31469800.0,
    "rate": -2.71,
    "compare": -320,
    "rate_open": -1.53,
    "rate_high": -1.36,
    "rate_low": -3.56,
    "rate_volume": -26.48
  },
  {
    "index": 4395,
    "date": "2007-02-16",
    "close": 11800.0,
    "open": 11560.0,
    "high": 11840.0,
    "low": 11480.0,
    "volume": 42803050.0,
    "rate": -1.67,
    "compare": -200,
    "rate_open": -3.67,
    "rate_high": -1.33,
    "rate_low": -4.33,
    "rate_volume": 83.59
  },
  {
    "index": 4394,
    "date": "2007-02-20",
    "close": 12000.0,
    "open": 11900.0,
    "high": 12040.0,
    "low": 11760.0,
    "volume": 23313850.0,
    "rate": -0.99,
    "compare": -120,
    "rate_open": -1.82,
    "rate_high": -0.66,
    "rate_low": -2.97,
    "rate_volume": -15.81
  },
  {
    "index": 4393,
    "date": "2007-02-21",
    "close": 12120.0,
    "open": 12040.0,
    "high": 12240.0,
    "low": 12000.0,
    "volume": 27692600.0,
    "rate": 0.66,
    "compare": 80,
    "rate_open": 0.0,
    "rate_high": 1.66,
    "rate_low": -0.33,
    "rate_volume": 50.03
  },
  {
    "index": 4392,
    "date": "2007-02-22",
    "close": 12040.0,
    "open": 12120.0,
    "high": 12240.0,
    "low": 12040.0,
    "volume": 18457650.0,
    "rate": 1.52,
    "compare": 180,
    "rate_open": 2.19,
    "rate_high": 3.2,
    "rate_low": 1.52,
    "rate_volume": -30.2
  },
  {
    "index": 4391,
    "date": "2007-02-23",
    "close": 11860.0,
    "open": 12060.0,
    "high": 12080.0,
    "low": 11800.0,
    "volume": 26444100.0,
    "rate": 1.72,
    "compare": 200,
    "rate_open": 3.43,
    "rate_high": 3.6,
    "rate_low": 1.2,
    "rate_volume": -10.19
  },
  {
    "index": 4390,
    "date": "2007-02-26",
    "close": 11660.0,
    "open": 11740.0,
    "high": 11780.0,
    "low": 11580.0,
    "volume": 29442950.0,
    "rate": 0.34,
    "compare": 40,
    "rate_open": 1.03,
    "rate_high": 1.38,
    "rate_low": -0.34,
    "rate_volume": 31.01
  },
  {
    "index": 4389,
    "date": "2007-02-27",
    "close": 11620.0,
    "open": 11720.0,
    "high": 11720.0,
    "low": 11500.0,
    "volume": 22474550.0,
    "rate": 2.47,
    "compare": 280,
    "rate_open": 3.35,
    "rate_high": 3.35,
    "rate_low": 1.41,
    "rate_volume": -50.49
  },
  {
    "index": 4388,
    "date": "2007-02-28",
    "close": 11340.0,
    "open": 11160.0,
    "high": 11400.0,
    "low": 11160.0,
    "volume": 45389950.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": -1.41,
    "rate_high": 0.71,
    "rate_low": -1.41,
    "rate_volume": 34.66
  },
  {
    "index": 4387,
    "date": "2007-03-02",
    "close": 11320.0,
    "open": 11220.0,
    "high": 11440.0,
    "low": 11180.0,
    "volume": 33706850.0,
    "rate": 0.53,
    "compare": 60,
    "rate_open": -0.36,
    "rate_high": 1.6,
    "rate_low": -0.71,
    "rate_volume": 22.2
  },
  {
    "index": 4386,
    "date": "2007-03-05",
    "close": 11260.0,
    "open": 11240.0,
    "high": 11440.0,
    "low": 11220.0,
    "volume": 27584250.0,
    "rate": -1.05,
    "compare": -120,
    "rate_open": -1.23,
    "rate_high": 0.53,
    "rate_low": -1.41,
    "rate_volume": -5.06
  },
  {
    "index": 4385,
    "date": "2007-03-06",
    "close": 11380.0,
    "open": 11300.0,
    "high": 11580.0,
    "low": 11300.0,
    "volume": 29054100.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": -0.88,
    "rate_high": 1.58,
    "rate_low": -0.88,
    "rate_volume": 8.99
  },
  {
    "index": 4384,
    "date": "2007-03-07",
    "close": 11400.0,
    "open": 11500.0,
    "high": 11520.0,
    "low": 11300.0,
    "volume": 26657400.0,
    "rate": -0.7,
    "compare": -80,
    "rate_open": 0.17,
    "rate_high": 0.35,
    "rate_low": -1.57,
    "rate_volume": -8.26
  },
  {
    "index": 4383,
    "date": "2007-03-08",
    "close": 11480.0,
    "open": 11400.0,
    "high": 11640.0,
    "low": 11340.0,
    "volume": 29056600.0,
    "rate": -2.05,
    "compare": -240,
    "rate_open": -2.73,
    "rate_high": -0.68,
    "rate_low": -3.24,
    "rate_volume": -7.02
  },
  {
    "index": 4382,
    "date": "2007-03-09",
    "close": 11720.0,
    "open": 11660.0,
    "high": 11780.0,
    "low": 11600.0,
    "volume": 31249050.0,
    "rate": -2.66,
    "compare": -320,
    "rate_open": -3.16,
    "rate_high": -2.16,
    "rate_low": -3.65,
    "rate_volume": -1.41
  },
  {
    "index": 4381,
    "date": "2007-03-12",
    "close": 12040.0,
    "open": 11800.0,
    "high": 12040.0,
    "low": 11800.0,
    "volume": 31695350.0,
    "rate": 0.33,
    "compare": 40,
    "rate_open": -1.67,
    "rate_high": 0.33,
    "rate_low": -1.67,
    "rate_volume": 88.35
  },
  {
    "index": 4380,
    "date": "2007-03-13",
    "close": 12000.0,
    "open": 12080.0,
    "high": 12080.0,
    "low": 11860.0,
    "volume": 16828000.0,
    "rate": 2.74,
    "compare": 320,
    "rate_open": 3.42,
    "rate_high": 3.42,
    "rate_low": 1.54,
    "rate_volume": -32.89
  },
  {
    "index": 4379,
    "date": "2007-03-14",
    "close": 11680.0,
    "open": 11720.0,
    "high": 11760.0,
    "low": 11600.0,
    "volume": 25074450.0,
    "rate": -0.34,
    "compare": -40,
    "rate_open": 0.0,
    "rate_high": 0.34,
    "rate_low": -1.02,
    "rate_volume": 2.0
  },
  {
    "index": 4378,
    "date": "2007-03-15",
    "close": 11720.0,
    "open": 11700.0,
    "high": 11840.0,
    "low": 11680.0,
    "volume": 24583750.0,
    "rate": -0.51,
    "compare": -60,
    "rate_open": -0.68,
    "rate_high": 0.51,
    "rate_low": -0.85,
    "rate_volume": 69.35
  },
  {
    "index": 4377,
    "date": "2007-03-16",
    "close": 11780.0,
    "open": 11720.0,
    "high": 11860.0,
    "low": 11620.0,
    "volume": 14516550.0,
    "rate": 0.34,
    "compare": 40,
    "rate_open": -0.17,
    "rate_high": 1.02,
    "rate_low": -1.02,
    "rate_volume": 15.62
  },
  {
    "index": 4376,
    "date": "2007-03-19",
    "close": 11740.0,
    "open": 11740.0,
    "high": 11800.0,
    "low": 11640.0,
    "volume": 12555900.0,
    "rate": 1.38,
    "compare": 160,
    "rate_open": 1.38,
    "rate_high": 1.9,
    "rate_low": 0.52,
    "rate_volume": -41.74
  },
  {
    "index": 4375,
    "date": "2007-03-20",
    "close": 11580.0,
    "open": 11700.0,
    "high": 11740.0,
    "low": 11500.0,
    "volume": 21549850.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.04,
    "rate_high": 1.38,
    "rate_low": -0.69,
    "rate_volume": 71.58
  },
  {
    "index": 4374,
    "date": "2007-03-21",
    "close": 11580.0,
    "open": 11620.0,
    "high": 11700.0,
    "low": 11500.0,
    "volume": 12559600.0,
    "rate": -0.52,
    "compare": -60,
    "rate_open": -0.17,
    "rate_high": 0.52,
    "rate_low": -1.2,
    "rate_volume": -43.22
  },
  {
    "index": 4373,
    "date": "2007-03-22",
    "close": 11640.0,
    "open": 11700.0,
    "high": 11780.0,
    "low": 11640.0,
    "volume": 22119900.0,
    "rate": 0.34,
    "compare": 40,
    "rate_open": 0.86,
    "rate_high": 1.55,
    "rate_low": 0.34,
    "rate_volume": 28.07
  },
  {
    "index": 4372,
    "date": "2007-03-23",
    "close": 11600.0,
    "open": 11680.0,
    "high": 11720.0,
    "low": 11520.0,
    "volume": 17271600.0,
    "rate": -0.68,
    "compare": -80,
    "rate_open": 0.0,
    "rate_high": 0.34,
    "rate_low": -1.37,
    "rate_volume": 8.63
  },
  {
    "index": 4371,
    "date": "2007-03-26",
    "close": 11680.0,
    "open": 11640.0,
    "high": 11700.0,
    "low": 11560.0,
    "volume": 15899800.0,
    "rate": 0.69,
    "compare": 80,
    "rate_open": 0.34,
    "rate_high": 0.86,
    "rate_low": -0.34,
    "rate_volume": -15.34
  },
  {
    "index": 4370,
    "date": "2007-03-27",
    "close": 11600.0,
    "open": 11640.0,
    "high": 11660.0,
    "low": 11540.0,
    "volume": 18780200.0,
    "rate": 1.4,
    "compare": 160,
    "rate_open": 1.75,
    "rate_high": 1.92,
    "rate_low": 0.87,
    "rate_volume": -16.93
  },
  {
    "index": 4369,
    "date": "2007-03-28",
    "close": 11440.0,
    "open": 11600.0,
    "high": 11600.0,
    "low": 11400.0,
    "volume": 22607300.0,
    "rate": 0.53,
    "compare": 60,
    "rate_open": 1.93,
    "rate_high": 1.93,
    "rate_low": 0.18,
    "rate_volume": -26.49
  },
  {
    "index": 4368,
    "date": "2007-03-29",
    "close": 11380.0,
    "open": 11300.0,
    "high": 11480.0,
    "low": 11280.0,
    "volume": 30754300.0,
    "rate": 1.07,
    "compare": 120,
    "rate_open": 0.36,
    "rate_high": 1.95,
    "rate_low": 0.18,
    "rate_volume": 35.08
  },
  {
    "index": 4367,
    "date": "2007-03-30",
    "close": 11260.0,
    "open": 11380.0,
    "high": 11380.0,
    "low": 11240.0,
    "volume": 22767000.0,
    "rate": -0.53,
    "compare": -60,
    "rate_open": 0.53,
    "rate_high": 0.53,
    "rate_low": -0.71,
    "rate_volume": 13.64
  },
  {
    "index": 4366,
    "date": "2007-04-02",
    "close": 11320.0,
    "open": 11280.0,
    "high": 11420.0,
    "low": 11280.0,
    "volume": 20035050.0,
    "rate": -1.39,
    "compare": -160,
    "rate_open": -1.74,
    "rate_high": -0.52,
    "rate_low": -1.74,
    "rate_volume": 1.82
  },
  {
    "index": 4365,
    "date": "2007-04-03",
    "close": 11480.0,
    "open": 11340.0,
    "high": 11560.0,
    "low": 11320.0,
    "volume": 19676650.0,
    "rate": -3.53,
    "compare": -420,
    "rate_open": -4.71,
    "rate_high": -2.86,
    "rate_low": -4.87,
    "rate_volume": -56.05
  },
  {
    "index": 4364,
    "date": "2007-04-04",
    "close": 11900.0,
    "open": 11660.0,
    "high": 11940.0,
    "low": 11620.0,
    "volume": 44768400.0,
    "rate": 0.34,
    "compare": 40,
    "rate_open": -1.69,
    "rate_high": 0.67,
    "rate_low": -2.02,
    "rate_volume": 183.84
  },
  {
    "index": 4363,
    "date": "2007-04-05",
    "close": 11860.0,
    "open": 12020.0,
    "high": 12060.0,
    "low": 11820.0,
    "volume": 15772300.0,
    "rate": 1.02,
    "compare": 120,
    "rate_open": 2.39,
    "rate_high": 2.73,
    "rate_low": 0.68,
    "rate_volume": 2.11
  },
  {
    "index": 4362,
    "date": "2007-04-06",
    "close": 11740.0,
    "open": 11920.0,
    "high": 11960.0,
    "low": 11680.0,
    "volume": 15445750.0,
    "rate": 0.51,
    "compare": 60,
    "rate_open": 2.05,
    "rate_high": 2.4,
    "rate_low": 0.0,
    "rate_volume": 20.87
  },
  {
    "index": 4361,
    "date": "2007-04-09",
    "close": 11680.0,
    "open": 11800.0,
    "high": 11800.0,
    "low": 11660.0,
    "volume": 12778300.0,
    "rate": 1.04,
    "compare": 120,
    "rate_open": 2.08,
    "rate_high": 2.08,
    "rate_low": 0.87,
    "rate_volume": -42.65
  },
  {
    "index": 4360,
    "date": "2007-04-10",
    "close": 11560.0,
    "open": 11680.0,
    "high": 11780.0,
    "low": 11520.0,
    "volume": 22281600.0,
    "rate": -3.51,
    "compare": -420,
    "rate_open": -2.5,
    "rate_high": -1.67,
    "rate_low": -3.84,
    "rate_volume": -47.55
  },
  {
    "index": 4359,
    "date": "2007-04-11",
    "close": 11980.0,
    "open": 11680.0,
    "high": 12020.0,
    "low": 11660.0,
    "volume": 42482950.0,
    "rate": -0.83,
    "compare": -100,
    "rate_open": -3.31,
    "rate_high": -0.5,
    "rate_low": -3.48,
    "rate_volume": 23.67
  },
  {
    "index": 4358,
    "date": "2007-04-12",
    "close": 12080.0,
    "open": 11940.0,
    "high": 12080.0,
    "low": 11880.0,
    "volume": 34352850.0,
    "rate": 0.5,
    "compare": 60,
    "rate_open": -0.67,
    "rate_high": 0.5,
    "rate_low": -1.16,
    "rate_volume": -4.25
  },
  {
    "index": 4357,
    "date": "2007-04-13",
    "close": 12020.0,
    "open": 12080.0,
    "high": 12200.0,
    "low": 11900.0,
    "volume": 35876550.0,
    "rate": 1.35,
    "compare": 160,
    "rate_open": 1.85,
    "rate_high": 2.87,
    "rate_low": 0.34,
    "rate_volume": 77.37
  },
  {
    "index": 4356,
    "date": "2007-04-16",
    "close": 11860.0,
    "open": 11980.0,
    "high": 12060.0,
    "low": 11860.0,
    "volume": 20227200.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.01,
    "rate_high": 1.69,
    "rate_low": 0.0,
    "rate_volume": -9.67
  },
  {
    "index": 4355,
    "date": "2007-04-17",
    "close": 11860.0,
    "open": 11920.0,
    "high": 11980.0,
    "low": 11760.0,
    "volume": 22392900.0,
    "rate": 1.72,
    "compare": 200,
    "rate_open": 2.23,
    "rate_high": 2.74,
    "rate_low": 0.86,
    "rate_volume": -11.14
  },
  {
    "index": 4354,
    "date": "2007-04-18",
    "close": 11660.0,
    "open": 11800.0,
    "high": 11820.0,
    "low": 11620.0,
    "volume": 25200000.0,
    "rate": 2.46,
    "compare": 280,
    "rate_open": 3.69,
    "rate_high": 3.87,
    "rate_low": 2.11,
    "rate_volume": -21.53
  },
  {
    "index": 4353,
    "date": "2007-04-19",
    "close": 11380.0,
    "open": 11620.0,
    "high": 11640.0,
    "low": 11360.0,
    "volume": 32114150.0,
    "rate": -0.7,
    "compare": -80,
    "rate_open": 1.4,
    "rate_high": 1.57,
    "rate_low": -0.87,
    "rate_volume": 91.75
  },
  {
    "index": 4352,
    "date": "2007-04-20",
    "close": 11460.0,
    "open": 11480.0,
    "high": 11560.0,
    "low": 11420.0,
    "volume": 16748300.0,
    "rate": 0.53,
    "compare": 60,
    "rate_open": 0.7,
    "rate_high": 1.4,
    "rate_low": 0.18,
    "rate_volume": -9.84
  },
  {
    "index": 4351,
    "date": "2007-04-23",
    "close": 11400.0,
    "open": 11560.0,
    "high": 11680.0,
    "low": 11400.0,
    "volume": 18575450.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": 1.23,
    "rate_high": 2.28,
    "rate_low": -0.18,
    "rate_volume": -26.01
  },
  {
    "index": 4350,
    "date": "2007-04-24",
    "close": 11420.0,
    "open": 11480.0,
    "high": 11540.0,
    "low": 11360.0,
    "volume": 25104600.0,
    "rate": 1.24,
    "compare": 140,
    "rate_open": 1.77,
    "rate_high": 2.3,
    "rate_low": 0.71,
    "rate_volume": -14.96
  },
  {
    "index": 4349,
    "date": "2007-04-25",
    "close": 11280.0,
    "open": 11520.0,
    "high": 11560.0,
    "low": 11240.0,
    "volume": 29520750.0,
    "rate": -2.76,
    "compare": -320,
    "rate_open": -0.69,
    "rate_high": -0.34,
    "rate_low": -3.1,
    "rate_volume": 8.8
  },
  {
    "index": 4348,
    "date": "2007-04-26",
    "close": 11600.0,
    "open": 11400.0,
    "high": 11620.0,
    "low": 11400.0,
    "volume": 27133550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.72,
    "rate_high": 0.17,
    "rate_low": -1.72,
    "rate_volume": -10.82
  },
  {
    "index": 4347,
    "date": "2007-04-27",
    "close": 11600.0,
    "open": 11620.0,
    "high": 11740.0,
    "low": 11460.0,
    "volume": 30426400.0,
    "rate": 1.05,
    "compare": 120,
    "rate_open": 1.22,
    "rate_high": 2.26,
    "rate_low": -0.17,
    "rate_volume": 61.4
  },
  {
    "index": 4346,
    "date": "2007-04-30",
    "close": 11480.0,
    "open": 11600.0,
    "high": 11660.0,
    "low": 11380.0,
    "volume": 18851000.0,
    "rate": -0.17,
    "compare": -20,
    "rate_open": 0.87,
    "rate_high": 1.39,
    "rate_low": -1.04,
    "rate_volume": 14.25
  },
  {
    "index": 4345,
    "date": "2007-05-02",
    "close": 11500.0,
    "open": 11400.0,
    "high": 11600.0,
    "low": 11400.0,
    "volume": 16500000.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": -0.7,
    "rate_high": 1.05,
    "rate_low": -0.7,
    "rate_volume": 12.5
  },
  {
    "index": 4344,
    "date": "2007-05-03",
    "close": 11480.0,
    "open": 11560.0,
    "high": 11620.0,
    "low": 11460.0,
    "volume": 14666550.0,
    "rate": -0.35,
    "compare": -40,
    "rate_open": 0.35,
    "rate_high": 0.87,
    "rate_low": -0.52,
    "rate_volume": 21.03
  },
  {
    "index": 4343,
    "date": "2007-05-04",
    "close": 11520.0,
    "open": 11480.0,
    "high": 11560.0,
    "low": 11480.0,
    "volume": 12117750.0,
    "rate": -1.87,
    "compare": -220,
    "rate_open": -2.21,
    "rate_high": -1.53,
    "rate_low": -2.21,
    "rate_volume": -58.6
  },
  {
    "index": 4342,
    "date": "2007-05-07",
    "close": 11740.0,
    "open": 11600.0,
    "high": 11740.0,
    "low": 11560.0,
    "volume": 29269050.0,
    "rate": 0.86,
    "compare": 100,
    "rate_open": -0.34,
    "rate_high": 0.86,
    "rate_low": -0.69,
    "rate_volume": -3.94
  },
  {
    "index": 4341,
    "date": "2007-05-08",
    "close": 11640.0,
    "open": 11760.0,
    "high": 11860.0,
    "low": 11580.0,
    "volume": 30470000.0,
    "rate": 0.34,
    "compare": 40,
    "rate_open": 1.38,
    "rate_high": 2.24,
    "rate_low": -0.17,
    "rate_volume": 56.69
  },
  {
    "index": 4340,
    "date": "2007-05-09",
    "close": 11600.0,
    "open": 11600.0,
    "high": 11720.0,
    "low": 11480.0,
    "volume": 19446550.0,
    "rate": 0.87,
    "compare": 100,
    "rate_open": 0.87,
    "rate_high": 1.91,
    "rate_low": -0.17,
    "rate_volume": -8.64
  },
  {
    "index": 4339,
    "date": "2007-05-10",
    "close": 11500.0,
    "open": 11700.0,
    "high": 11720.0,
    "low": 11500.0,
    "volume": 21284800.0,
    "rate": 0.35,
    "compare": 40,
    "rate_open": 2.09,
    "rate_high": 2.27,
    "rate_low": 0.35,
    "rate_volume": 17.83
  },
  {
    "index": 4338,
    "date": "2007-05-11",
    "close": 11460.0,
    "open": 11500.0,
    "high": 11540.0,
    "low": 11380.0,
    "volume": 18063550.0,
    "rate": -0.17,
    "compare": -20,
    "rate_open": 0.17,
    "rate_high": 0.52,
    "rate_low": -0.87,
    "rate_volume": 19.01
  },
  {
    "index": 4337,
    "date": "2007-05-14",
    "close": 11480.0,
    "open": 11500.0,
    "high": 11560.0,
    "low": 11400.0,
    "volume": 15178550.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": 0.35,
    "rate_high": 0.87,
    "rate_low": -0.52,
    "rate_volume": -8.73
  },
  {
    "index": 4336,
    "date": "2007-05-15",
    "close": 11460.0,
    "open": 11480.0,
    "high": 11500.0,
    "low": 11380.0,
    "volume": 16629900.0,
    "rate": 0.53,
    "compare": 60,
    "rate_open": 0.7,
    "rate_high": 0.88,
    "rate_low": -0.18,
    "rate_volume": 21.13
  },
  {
    "index": 4335,
    "date": "2007-05-16",
    "close": 11400.0,
    "open": 11380.0,
    "high": 11480.0,
    "low": 11380.0,
    "volume": 13728550.0,
    "rate": 0.71,
    "compare": 80,
    "rate_open": 0.53,
    "rate_high": 1.41,
    "rate_low": 0.53,
    "rate_volume": -58.39
  },
  {
    "index": 4334,
    "date": "2007-05-17",
    "close": 11320.0,
    "open": 11380.0,
    "high": 11460.0,
    "low": 11240.0,
    "volume": 32991650.0,
    "rate": 2.17,
    "compare": 240,
    "rate_open": 2.71,
    "rate_high": 3.43,
    "rate_low": 1.44,
    "rate_volume": -25.64
  },
  {
    "index": 4333,
    "date": "2007-05-18",
    "close": 11080.0,
    "open": 11200.0,
    "high": 11220.0,
    "low": 10960.0,
    "volume": 44367750.0,
    "rate": 0.36,
    "compare": 40,
    "rate_open": 1.45,
    "rate_high": 1.63,
    "rate_low": -0.72,
    "rate_volume": 63.81
  },
  {
    "index": 4332,
    "date": "2007-05-21",
    "close": 11040.0,
    "open": 10940.0,
    "high": 11160.0,
    "low": 10920.0,
    "volume": 27085250.0,
    "rate": -2.3,
    "compare": -260,
    "rate_open": -3.19,
    "rate_high": -1.24,
    "rate_low": -3.36,
    "rate_volume": -33.78
  },
  {
    "index": 4331,
    "date": "2007-05-22",
    "close": 11300.0,
    "open": 11120.0,
    "high": 11340.0,
    "low": 11120.0,
    "volume": 40901450.0,
    "rate": 0.53,
    "compare": 60,
    "rate_open": -1.07,
    "rate_high": 0.89,
    "rate_low": -1.07,
    "rate_volume": 117.56
  },
  {
    "index": 4330,
    "date": "2007-05-23",
    "close": 11240.0,
    "open": 11320.0,
    "high": 11360.0,
    "low": 11180.0,
    "volume": 18800050.0,
    "rate": 1.81,
    "compare": 200,
    "rate_open": 2.54,
    "rate_high": 2.9,
    "rate_low": 1.27,
    "rate_volume": -38.42
  },
  {
    "index": 4329,
    "date": "2007-05-25",
    "close": 11040.0,
    "open": 11000.0,
    "high": 11140.0,
    "low": 11000.0,
    "volume": 30527900.0,
    "rate": 0.73,
    "compare": 80,
    "rate_open": 0.36,
    "rate_high": 1.64,
    "rate_low": 0.36,
    "rate_volume": 54.85
  },
  {
    "index": 4328,
    "date": "2007-05-28",
    "close": 10960.0,
    "open": 11000.0,
    "high": 11020.0,
    "low": 10920.0,
    "volume": 19714700.0,
    "rate": 2.05,
    "compare": 220,
    "rate_open": 2.42,
    "rate_high": 2.61,
    "rate_low": 1.68,
    "rate_volume": -42.7
  },
  {
    "index": 4327,
    "date": "2007-05-29",
    "close": 10740.0,
    "open": 10920.0,
    "high": 10940.0,
    "low": 10700.0,
    "volume": 34405050.0,
    "rate": 0.94,
    "compare": 100,
    "rate_open": 2.63,
    "rate_high": 2.82,
    "rate_low": 0.56,
    "rate_volume": -12.77
  },
  {
    "index": 4326,
    "date": "2007-05-30",
    "close": 10640.0,
    "open": 10740.0,
    "high": 10740.0,
    "low": 10500.0,
    "volume": 39442700.0,
    "rate": -0.56,
    "compare": -60,
    "rate_open": 0.37,
    "rate_high": 0.37,
    "rate_low": -1.87,
    "rate_volume": 22.01
  },
  {
    "index": 4325,
    "date": "2007-05-31",
    "close": 10700.0,
    "open": 10720.0,
    "high": 10840.0,
    "low": 10640.0,
    "volume": 32327800.0,
    "rate": -3.78,
    "compare": -420,
    "rate_open": -3.6,
    "rate_high": -2.52,
    "rate_low": -4.32,
    "rate_volume": -33.04
  },
  {
    "index": 4324,
    "date": "2007-06-01",
    "close": 11120.0,
    "open": 10920.0,
    "high": 11180.0,
    "low": 10860.0,
    "volume": 48280700.0,
    "rate": -2.8,
    "compare": -320,
    "rate_open": -4.55,
    "rate_high": -2.27,
    "rate_low": -5.07,
    "rate_volume": -10.88
  },
  {
    "index": 4323,
    "date": "2007-06-04",
    "close": 11440.0,
    "open": 11320.0,
    "high": 11560.0,
    "low": 11260.0,
    "volume": 54176150.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": -0.88,
    "rate_high": 1.23,
    "rate_low": -1.4,
    "rate_volume": 77.4
  },
  {
    "index": 4322,
    "date": "2007-06-05",
    "close": 11420.0,
    "open": 11500.0,
    "high": 11640.0,
    "low": 11380.0,
    "volume": 30539250.0,
    "rate": 0.35,
    "compare": 40,
    "rate_open": 1.05,
    "rate_high": 2.28,
    "rate_low": 0.0,
    "rate_volume": 26.56
  },
  {
    "index": 4321,
    "date": "2007-06-07",
    "close": 11380.0,
    "open": 11180.0,
    "high": 11400.0,
    "low": 11180.0,
    "volume": 24129700.0,
    "rate": -0.52,
    "compare": -60,
    "rate_open": -2.27,
    "rate_high": -0.35,
    "rate_low": -2.27,
    "rate_volume": -28.29
  },
  {
    "index": 4320,
    "date": "2007-06-08",
    "close": 11440.0,
    "open": 11240.0,
    "high": 11520.0,
    "low": 11220.0,
    "volume": 33649350.0,
    "rate": -1.04,
    "compare": -120,
    "rate_open": -2.77,
    "rate_high": -0.35,
    "rate_low": -2.94,
    "rate_volume": 0.49
  },
  {
    "index": 4319,
    "date": "2007-06-11",
    "close": 11560.0,
    "open": 11560.0,
    "high": 11700.0,
    "low": 11440.0,
    "volume": 33486900.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 1.21,
    "rate_low": -1.04,
    "rate_volume": 92.76
  },
  {
    "index": 4318,
    "date": "2007-06-12",
    "close": 11560.0,
    "open": 11440.0,
    "high": 11660.0,
    "low": 11440.0,
    "volume": 17372350.0,
    "rate": 0.87,
    "compare": 100,
    "rate_open": -0.17,
    "rate_high": 1.75,
    "rate_low": -0.17,
    "rate_volume": -2.93
  },
  {
    "index": 4317,
    "date": "2007-06-13",
    "close": 11460.0,
    "open": 11500.0,
    "high": 11540.0,
    "low": 11340.0,
    "volume": 17896500.0,
    "rate": -1.38,
    "compare": -160,
    "rate_open": -1.03,
    "rate_high": -0.69,
    "rate_low": -2.41,
    "rate_volume": -44.05
  },
  {
    "index": 4316,
    "date": "2007-06-14",
    "close": 11620.0,
    "open": 11600.0,
    "high": 11620.0,
    "low": 11460.0,
    "volume": 31985700.0,
    "rate": 1.22,
    "compare": 140,
    "rate_open": 1.05,
    "rate_high": 1.22,
    "rate_low": -0.17,
    "rate_volume": 32.82
  },
  {
    "index": 4315,
    "date": "2007-06-15",
    "close": 11480.0,
    "open": 11560.0,
    "high": 11580.0,
    "low": 11420.0,
    "volume": 24082300.0,
    "rate": -2.55,
    "compare": -300,
    "rate_open": -1.87,
    "rate_high": -1.7,
    "rate_low": -3.06,
    "rate_volume": -29.66
  },
  {
    "index": 4314,
    "date": "2007-06-18",
    "close": 11780.0,
    "open": 11600.0,
    "high": 11800.0,
    "low": 11520.0,
    "volume": 34236550.0,
    "rate": 0.68,
    "compare": 80,
    "rate_open": -0.85,
    "rate_high": 0.85,
    "rate_low": -1.54,
    "rate_volume": 79.48
  },
  {
    "index": 4313,
    "date": "2007-06-19",
    "close": 11700.0,
    "open": 11880.0,
    "high": 11880.0,
    "low": 11660.0,
    "volume": 19075450.0,
    "rate": 1.39,
    "compare": 160,
    "rate_open": 2.95,
    "rate_high": 2.95,
    "rate_low": 1.04,
    "rate_volume": -33.36
  },
  {
    "index": 4312,
    "date": "2007-06-20",
    "close": 11540.0,
    "open": 11740.0,
    "high": 11760.0,
    "low": 11480.0,
    "volume": 28625550.0,
    "rate": -2.04,
    "compare": -240,
    "rate_open": -0.34,
    "rate_high": -0.17,
    "rate_low": -2.55,
    "rate_volume": -37.86
  },
  {
    "index": 4311,
    "date": "2007-06-21",
    "close": 11780.0,
    "open": 11720.0,
    "high": 11840.0,
    "low": 11580.0,
    "volume": 46066600.0,
    "rate": -0.34,
    "compare": -40,
    "rate_open": -0.85,
    "rate_high": 0.17,
    "rate_low": -2.03,
    "rate_volume": 10.88
  },
  {
    "index": 4310,
    "date": "2007-06-22",
    "close": 11820.0,
    "open": 11920.0,
    "high": 12020.0,
    "low": 11760.0,
    "volume": 41545600.0,
    "rate": 0.51,
    "compare": 60,
    "rate_open": 1.36,
    "rate_high": 2.21,
    "rate_low": 0.0,
    "rate_volume": 110.6
  },
  {
    "index": 4309,
    "date": "2007-06-25",
    "close": 11760.0,
    "open": 11760.0,
    "high": 11940.0,
    "low": 11700.0,
    "volume": 19727450.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 1.53,
    "rate_low": -0.51,
    "rate_volume": 0.66
  },
  {
    "index": 4308,
    "date": "2007-06-26",
    "close": 11760.0,
    "open": 11820.0,
    "high": 11860.0,
    "low": 11660.0,
    "volume": 19597550.0,
    "rate": 1.2,
    "compare": 140,
    "rate_open": 1.72,
    "rate_high": 2.07,
    "rate_low": 0.34,
    "rate_volume": 12.91
  },
  {
    "index": 4307,
    "date": "2007-06-27",
    "close": 11620.0,
    "open": 11680.0,
    "high": 11720.0,
    "low": 11580.0,
    "volume": 17356150.0,
    "rate": 0.52,
    "compare": 60,
    "rate_open": 1.04,
    "rate_high": 1.38,
    "rate_low": 0.17,
    "rate_volume": -15.28
  },
  {
    "index": 4306,
    "date": "2007-06-28",
    "close": 11560.0,
    "open": 11620.0,
    "high": 11700.0,
    "low": 11500.0,
    "volume": 20486950.0,
    "rate": 2.12,
    "compare": 240,
    "rate_open": 2.65,
    "rate_high": 3.36,
    "rate_low": 1.59,
    "rate_volume": -28.92
  },
  {
    "index": 4305,
    "date": "2007-06-29",
    "close": 11320.0,
    "open": 11560.0,
    "high": 11580.0,
    "low": 11320.0,
    "volume": 28822950.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": 2.3,
    "rate_high": 2.48,
    "rate_low": 0.18,
    "rate_volume": 88.35
  },
  {
    "index": 4304,
    "date": "2007-07-02",
    "close": 11300.0,
    "open": 11160.0,
    "high": 11340.0,
    "low": 11160.0,
    "volume": 15302700.0,
    "rate": -1.05,
    "compare": -120,
    "rate_open": -2.28,
    "rate_high": -0.7,
    "rate_low": -2.28,
    "rate_volume": -41.1
  },
  {
    "index": 4303,
    "date": "2007-07-03",
    "close": 11420.0,
    "open": 11440.0,
    "high": 11500.0,
    "low": 11360.0,
    "volume": 25979550.0,
    "rate": -1.21,
    "compare": -140,
    "rate_open": -1.04,
    "rate_high": -0.52,
    "rate_low": -1.73,
    "rate_volume": 20.79
  },
  {
    "index": 4302,
    "date": "2007-07-04",
    "close": 11560.0,
    "open": 11460.0,
    "high": 11680.0,
    "low": 11440.0,
    "volume": 21507800.0,
    "rate": -2.2,
    "compare": -260,
    "rate_open": -3.05,
    "rate_high": -1.18,
    "rate_low": -3.21,
    "rate_volume": -35.64
  },
  {
    "index": 4301,
    "date": "2007-07-05",
    "close": 11820.0,
    "open": 11740.0,
    "high": 11860.0,
    "low": 11640.0,
    "volume": 33418800.0,
    "rate": -5.74,
    "compare": -720,
    "rate_open": -6.38,
    "rate_high": -5.42,
    "rate_low": -7.18,
    "rate_volume": -59.67
  },
  {
    "index": 4300,
    "date": "2007-07-06",
    "close": 12540.0,
    "open": 12060.0,
    "high": 12640.0,
    "low": 11980.0,
    "volume": 82871050.0,
    "rate": -2.49,
    "compare": -320,
    "rate_open": -6.22,
    "rate_high": -1.71,
    "rate_low": -6.84,
    "rate_volume": 30.51
  },
  {
    "index": 4299,
    "date": "2007-07-09",
    "close": 12860.0,
    "open": 12760.0,
    "high": 12980.0,
    "low": 12660.0,
    "volume": 63496300.0,
    "rate": 2.23,
    "compare": 280,
    "rate_open": 1.43,
    "rate_high": 3.18,
    "rate_low": 0.64,
    "rate_volume": 87.84
  },
  {
    "index": 4298,
    "date": "2007-07-10",
    "close": 12580.0,
    "open": 12780.0,
    "high": 12940.0,
    "low": 12580.0,
    "volume": 33803150.0,
    "rate": -0.94,
    "compare": -120,
    "rate_open": 0.63,
    "rate_high": 1.89,
    "rate_low": -0.94,
    "rate_volume": 27.2
  },
  {
    "index": 4297,
    "date": "2007-07-11",
    "close": 12700.0,
    "open": 12420.0,
    "high": 12760.0,
    "low": 12400.0,
    "volume": 26573900.0,
    "rate": -1.7,
    "compare": -220,
    "rate_open": -3.87,
    "rate_high": -1.24,
    "rate_low": -4.02,
    "rate_volume": -7.03
  },
  {
    "index": 4296,
    "date": "2007-07-12",
    "close": 12920.0,
    "open": 12700.0,
    "high": 13040.0,
    "low": 12680.0,
    "volume": 28582500.0,
    "rate": -5.97,
    "compare": -820,
    "rate_open": -7.57,
    "rate_high": -5.09,
    "rate_low": -7.71,
    "rate_volume": -58.39
  },
  {
    "index": 4295,
    "date": "2007-07-13",
    "close": 13740.0,
    "open": 13300.0,
    "high": 13740.0,
    "low": 13180.0,
    "volume": 68696450.0,
    "rate": 5.69,
    "compare": 740,
    "rate_open": 2.31,
    "rate_high": 5.69,
    "rate_low": 1.38,
    "rate_volume": 41.98
  },
  {
    "index": 4294,
    "date": "2007-07-16",
    "close": 13000.0,
    "open": 13700.0,
    "high": 13720.0,
    "low": 12960.0,
    "volume": 48383750.0,
    "rate": 1.56,
    "compare": 200,
    "rate_open": 7.03,
    "rate_high": 7.19,
    "rate_low": 1.25,
    "rate_volume": 28.35
  },
  {
    "index": 4293,
    "date": "2007-07-18",
    "close": 12800.0,
    "open": 13160.0,
    "high": 13240.0,
    "low": 12800.0,
    "volume": 37695850.0,
    "rate": 0.63,
    "compare": 80,
    "rate_open": 3.46,
    "rate_high": 4.09,
    "rate_low": 0.63,
    "rate_volume": 26.29
  },
  {
    "index": 4292,
    "date": "2007-07-19",
    "close": 12720.0,
    "open": 12700.0,
    "high": 12980.0,
    "low": 12620.0,
    "volume": 29848650.0,
    "rate": -3.78,
    "compare": -500,
    "rate_open": -3.93,
    "rate_high": -1.82,
    "rate_low": -4.54,
    "rate_volume": 3.38
  },
  {
    "index": 4291,
    "date": "2007-07-20",
    "close": 13220.0,
    "open": 12820.0,
    "high": 13220.0,
    "low": 12720.0,
    "volume": 28872250.0,
    "rate": 0.46,
    "compare": 60,
    "rate_open": -2.58,
    "rate_high": 0.46,
    "rate_low": -3.34,
    "rate_volume": 41.34
  },
  {
    "index": 4290,
    "date": "2007-07-23",
    "close": 13160.0,
    "open": 13060.0,
    "high": 13200.0,
    "low": 12980.0,
    "volume": 20428050.0,
    "rate": 0.61,
    "compare": 80,
    "rate_open": -0.15,
    "rate_high": 0.92,
    "rate_low": -0.76,
    "rate_volume": 13.86
  },
  {
    "index": 4289,
    "date": "2007-07-24",
    "close": 13080.0,
    "open": 13180.0,
    "high": 13260.0,
    "low": 12920.0,
    "volume": 17940900.0,
    "rate": 0.93,
    "compare": 120,
    "rate_open": 1.7,
    "rate_high": 2.31,
    "rate_low": -0.31,
    "rate_volume": -9.96
  },
  {
    "index": 4288,
    "date": "2007-07-25",
    "close": 12960.0,
    "open": 12800.0,
    "high": 13060.0,
    "low": 12800.0,
    "volume": 19926200.0,
    "rate": 3.51,
    "compare": 440,
    "rate_open": 2.24,
    "rate_high": 4.31,
    "rate_low": 2.24,
    "rate_volume": -36.18
  },
  {
    "index": 4287,
    "date": "2007-07-26",
    "close": 12520.0,
    "open": 12980.0,
    "high": 13040.0,
    "low": 12520.0,
    "volume": 31223850.0,
    "rate": 5.03,
    "compare": 600,
    "rate_open": 8.89,
    "rate_high": 9.4,
    "rate_low": 5.03,
    "rate_volume": -45.53
  },
  {
    "index": 4286,
    "date": "2007-07-27",
    "close": 11920.0,
    "open": 12340.0,
    "high": 12360.0,
    "low": 11920.0,
    "volume": 57318200.0,
    "rate": -2.3,
    "compare": -280,
    "rate_open": 1.15,
    "rate_high": 1.31,
    "rate_low": -2.3,
    "rate_volume": 87.36
  },
  {
    "index": 4285,
    "date": "2007-07-30",
    "close": 12200.0,
    "open": 11920.0,
    "high": 12200.0,
    "low": 11860.0,
    "volume": 30592500.0,
    "rate": -0.65,
    "compare": -80,
    "rate_open": -2.93,
    "rate_high": -0.65,
    "rate_low": -3.42,
    "rate_volume": 32.91
  },
  {
    "index": 4284,
    "date": "2007-07-31",
    "close": 12280.0,
    "open": 12300.0,
    "high": 12320.0,
    "low": 12180.0,
    "volume": 23017750.0,
    "rate": 5.68,
    "compare": 660,
    "rate_open": 5.85,
    "rate_high": 6.02,
    "rate_low": 4.82,
    "rate_volume": -56.6
  },
  {
    "index": 4283,
    "date": "2007-08-01",
    "close": 11620.0,
    "open": 12000.0,
    "high": 12100.0,
    "low": 11520.0,
    "volume": 53035500.0,
    "rate": -1.53,
    "compare": -180,
    "rate_open": 1.69,
    "rate_high": 2.54,
    "rate_low": -2.37,
    "rate_volume": 80.96
  },
  {
    "index": 4282,
    "date": "2007-08-02",
    "close": 11800.0,
    "open": 11780.0,
    "high": 11920.0,
    "low": 11520.0,
    "volume": 29307050.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.17,
    "rate_high": 1.02,
    "rate_low": -2.37,
    "rate_volume": -3.15
  },
  {
    "index": 4281,
    "date": "2007-08-03",
    "close": 11800.0,
    "open": 12000.0,
    "high": 12140.0,
    "low": 11780.0,
    "volume": 30259700.0,
    "rate": 1.03,
    "compare": 120,
    "rate_open": 2.74,
    "rate_high": 3.94,
    "rate_low": 0.86,
    "rate_volume": 13.48
  },
  {
    "index": 4280,
    "date": "2007-08-06",
    "close": 11680.0,
    "open": 11460.0,
    "high": 11720.0,
    "low": 11440.0,
    "volume": 26664700.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.88,
    "rate_high": 0.34,
    "rate_low": -2.05,
    "rate_volume": 69.54
  },
  {
    "index": 4279,
    "date": "2007-08-07",
    "close": 11680.0,
    "open": 11900.0,
    "high": 11920.0,
    "low": 11640.0,
    "volume": 15727400.0,
    "rate": -2.99,
    "compare": -360,
    "rate_open": -1.16,
    "rate_high": -1.0,
    "rate_low": -3.32,
    "rate_volume": -23.75
  },
  {
    "index": 4278,
    "date": "2007-08-08",
    "close": 12040.0,
    "open": 11800.0,
    "high": 12040.0,
    "low": 11740.0,
    "volume": 20627250.0,
    "rate": -3.06,
    "compare": -380,
    "rate_open": -4.99,
    "rate_high": -3.06,
    "rate_low": -5.48,
    "rate_volume": -51.41
  },
  {
    "index": 4277,
    "date": "2007-08-09",
    "close": 12420.0,
    "open": 12400.0,
    "high": 12500.0,
    "low": 12320.0,
    "volume": 42449700.0,
    "rate": 2.99,
    "compare": 360,
    "rate_open": 2.82,
    "rate_high": 3.65,
    "rate_low": 2.16,
    "rate_volume": 38.16
  },
  {
    "index": 4276,
    "date": "2007-08-10",
    "close": 12060.0,
    "open": 12120.0,
    "high": 12160.0,
    "low": 11960.0,
    "volume": 30724000.0,
    "rate": -1.63,
    "compare": -200,
    "rate_open": -1.14,
    "rate_high": -0.82,
    "rate_low": -2.45,
    "rate_volume": 74.22
  },
  {
    "index": 4275,
    "date": "2007-08-13",
    "close": 12260.0,
    "open": 12120.0,
    "high": 12340.0,
    "low": 12020.0,
    "volume": 17635500.0,
    "rate": 0.16,
    "compare": 20,
    "rate_open": -0.98,
    "rate_high": 0.82,
    "rate_low": -1.8,
    "rate_volume": 4.21
  },
  {
    "index": 4274,
    "date": "2007-08-14",
    "close": 12240.0,
    "open": 12240.0,
    "high": 12420.0,
    "low": 12140.0,
    "volume": 16922600.0,
    "rate": 5.52,
    "compare": 640,
    "rate_open": 5.52,
    "rate_high": 7.07,
    "rate_low": 4.66,
    "rate_volume": -66.8
  },
  {
    "index": 4273,
    "date": "2007-08-16",
    "close": 11600.0,
    "open": 11680.0,
    "high": 11800.0,
    "low": 11580.0,
    "volume": 50978800.0,
    "rate": 1.4,
    "compare": 160,
    "rate_open": 2.1,
    "rate_high": 3.15,
    "rate_low": 1.22,
    "rate_volume": 35.89
  },
  {
    "index": 4272,
    "date": "2007-08-17",
    "close": 11440.0,
    "open": 11740.0,
    "high": 11800.0,
    "low": 11360.0,
    "volume": 37513450.0,
    "rate": -3.05,
    "compare": -360,
    "rate_open": -0.51,
    "rate_high": 0.0,
    "rate_low": -3.73,
    "rate_volume": 56.22
  },
  {
    "index": 4271,
    "date": "2007-08-20",
    "close": 11800.0,
    "open": 11800.0,
    "high": 11840.0,
    "low": 11700.0,
    "volume": 24012750.0,
    "rate": -0.34,
    "compare": -40,
    "rate_open": -0.34,
    "rate_high": 0.0,
    "rate_low": -1.18,
    "rate_volume": 33.08
  },
  {
    "index": 4270,
    "date": "2007-08-21",
    "close": 11840.0,
    "open": 11800.0,
    "high": 11980.0,
    "low": 11720.0,
    "volume": 18044500.0,
    "rate": -0.34,
    "compare": -40,
    "rate_open": -0.67,
    "rate_high": 0.84,
    "rate_low": -1.35,
    "rate_volume": -10.72
  },
  {
    "index": 4269,
    "date": "2007-08-22",
    "close": 11880.0,
    "open": 11920.0,
    "high": 12040.0,
    "low": 11840.0,
    "volume": 20210450.0,
    "rate": -0.83,
    "compare": -100,
    "rate_open": -0.5,
    "rate_high": 0.5,
    "rate_low": -1.17,
    "rate_volume": 1.19
  },
  {
    "index": 4268,
    "date": "2007-08-23",
    "close": 11980.0,
    "open": 12200.0,
    "high": 12260.0,
    "low": 11940.0,
    "volume": 19973500.0,
    "rate": 2.22,
    "compare": 260,
    "rate_open": 4.1,
    "rate_high": 4.61,
    "rate_low": 1.88,
    "rate_volume": 5.53
  },
  {
    "index": 4267,
    "date": "2007-08-24",
    "close": 11720.0,
    "open": 11900.0,
    "high": 11940.0,
    "low": 11660.0,
    "volume": 18926300.0,
    "rate": 1.56,
    "compare": 180,
    "rate_open": 3.12,
    "rate_high": 3.47,
    "rate_low": 1.04,
    "rate_volume": -12.74
  },
  {
    "index": 4266,
    "date": "2007-08-27",
    "close": 11540.0,
    "open": 11820.0,
    "high": 12000.0,
    "low": 11500.0,
    "volume": 21689350.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": 2.6,
    "rate_high": 4.17,
    "rate_low": -0.17,
    "rate_volume": -17.24
  },
  {
    "index": 4265,
    "date": "2007-08-28",
    "close": 11520.0,
    "open": 11480.0,
    "high": 11540.0,
    "low": 11360.0,
    "volume": 26209000.0,
    "rate": 2.49,
    "compare": 280,
    "rate_open": 2.14,
    "rate_high": 2.67,
    "rate_low": 1.07,
    "rate_volume": -18.4
  },
  {
    "index": 4264,
    "date": "2007-08-29",
    "close": 11240.0,
    "open": 11160.0,
    "high": 11360.0,
    "low": 11160.0,
    "volume": 32118350.0,
    "rate": -1.75,
    "compare": -200,
    "rate_open": -2.45,
    "rate_high": -0.7,
    "rate_low": -2.45,
    "rate_volume": 67.01
  },
  {
    "index": 4263,
    "date": "2007-08-30",
    "close": 11440.0,
    "open": 11500.0,
    "high": 11560.0,
    "low": 11380.0,
    "volume": 19231700.0,
    "rate": -3.21,
    "compare": -380,
    "rate_open": -2.71,
    "rate_high": -2.2,
    "rate_low": -3.72,
    "rate_volume": -36.37
  },
  {
    "index": 4262,
    "date": "2007-08-31",
    "close": 11820.0,
    "open": 11400.0,
    "high": 11820.0,
    "low": 11400.0,
    "volume": 30225900.0,
    "rate": 2.6,
    "compare": 300,
    "rate_open": -1.04,
    "rate_high": 2.6,
    "rate_low": -1.04,
    "rate_volume": 52.03
  },
  {
    "index": 4261,
    "date": "2007-09-03",
    "close": 11520.0,
    "open": 11820.0,
    "high": 11820.0,
    "low": 11500.0,
    "volume": 19882000.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": 2.78,
    "rate_high": 2.78,
    "rate_low": 0.0,
    "rate_volume": 32.88
  },
  {
    "index": 4260,
    "date": "2007-09-04",
    "close": 11500.0,
    "open": 11520.0,
    "high": 11660.0,
    "low": 11420.0,
    "volume": 14962300.0,
    "rate": 1.05,
    "compare": 120,
    "rate_open": 1.23,
    "rate_high": 2.46,
    "rate_low": 0.35,
    "rate_volume": -23.78
  },
  {
    "index": 4259,
    "date": "2007-09-05",
    "close": 11380.0,
    "open": 11600.0,
    "high": 11700.0,
    "low": 11380.0,
    "volume": 19629900.0,
    "rate": -1.04,
    "compare": -120,
    "rate_open": 0.87,
    "rate_high": 1.74,
    "rate_low": -1.04,
    "rate_volume": 10.65
  },
  {
    "index": 4258,
    "date": "2007-09-06",
    "close": 11500.0,
    "open": 11240.0,
    "high": 11500.0,
    "low": 11220.0,
    "volume": 17740550.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.26,
    "rate_high": 0.0,
    "rate_low": -2.43,
    "rate_volume": 12.66
  },
  {
    "index": 4257,
    "date": "2007-09-07",
    "close": 11500.0,
    "open": 11500.0,
    "high": 11500.0,
    "low": 11320.0,
    "volume": 15746950.0,
    "rate": 2.13,
    "compare": 240,
    "rate_open": 2.13,
    "rate_high": 2.13,
    "rate_low": 0.53,
    "rate_volume": -11.29
  },
  {
    "index": 4256,
    "date": "2007-09-10",
    "close": 11260.0,
    "open": 11260.0,
    "high": 11280.0,
    "low": 11120.0,
    "volume": 17751750.0,
    "rate": -0.71,
    "compare": -80,
    "rate_open": -0.71,
    "rate_high": -0.53,
    "rate_low": -1.94,
    "rate_volume": 29.46
  },
  {
    "index": 4255,
    "date": "2007-09-11",
    "close": 11340.0,
    "open": 11300.0,
    "high": 11460.0,
    "low": 11220.0,
    "volume": 13712100.0,
    "rate": 1.25,
    "compare": 140,
    "rate_open": 0.89,
    "rate_high": 2.32,
    "rate_low": 0.18,
    "rate_volume": -6.6
  },
  {
    "index": 4254,
    "date": "2007-09-12",
    "close": 11200.0,
    "open": 11360.0,
    "high": 11400.0,
    "low": 11180.0,
    "volume": 14680300.0,
    "rate": -0.36,
    "compare": -40,
    "rate_open": 1.07,
    "rate_high": 1.42,
    "rate_low": -0.53,
    "rate_volume": -39.82
  },
  {
    "index": 4253,
    "date": "2007-09-13",
    "close": 11240.0,
    "open": 11200.0,
    "high": 11340.0,
    "low": 11020.0,
    "volume": 24396000.0,
    "rate": 1.08,
    "compare": 120,
    "rate_open": 0.72,
    "rate_high": 1.98,
    "rate_low": -0.9,
    "rate_volume": 0.4
  },
  {
    "index": 4252,
    "date": "2007-09-14",
    "close": 11120.0,
    "open": 11200.0,
    "high": 11220.0,
    "low": 11040.0,
    "volume": 24298800.0,
    "rate": 2.02,
    "compare": 220,
    "rate_open": 2.75,
    "rate_high": 2.94,
    "rate_low": 1.28,
    "rate_volume": 13.08
  },
  {
    "index": 4251,
    "date": "2007-09-17",
    "close": 10900.0,
    "open": 11020.0,
    "high": 11040.0,
    "low": 10880.0,
    "volume": 21488750.0,
    "rate": 0.55,
    "compare": 60,
    "rate_open": 1.66,
    "rate_high": 1.85,
    "rate_low": 0.37,
    "rate_volume": -9.56
  },
  {
    "index": 4250,
    "date": "2007-09-18",
    "close": 10840.0,
    "open": 10900.0,
    "high": 10960.0,
    "low": 10760.0,
    "volume": 23761000.0,
    "rate": -1.81,
    "compare": -200,
    "rate_open": -1.27,
    "rate_high": -0.72,
    "rate_low": -2.54,
    "rate_volume": -18.02
  },
  {
    "index": 4249,
    "date": "2007-09-19",
    "close": 11040.0,
    "open": 11060.0,
    "high": 11180.0,
    "low": 10960.0,
    "volume": 28984400.0,
    "rate": 1.1,
    "compare": 120,
    "rate_open": 1.28,
    "rate_high": 2.38,
    "rate_low": 0.37,
    "rate_volume": -0.12
  },
  {
    "index": 4248,
    "date": "2007-09-20",
    "close": 10920.0,
    "open": 10940.0,
    "high": 11040.0,
    "low": 10800.0,
    "volume": 29019850.0,
    "rate": 2.25,
    "compare": 240,
    "rate_open": 2.43,
    "rate_high": 3.37,
    "rate_low": 1.12,
    "rate_volume": -26.47
  },
  {
    "index": 4247,
    "date": "2007-09-21",
    "close": 10680.0,
    "open": 10800.0,
    "high": 10860.0,
    "low": 10640.0,
    "volume": 39467450.0,
    "rate": -4.3,
    "compare": -480,
    "rate_open": -3.23,
    "rate_high": -2.69,
    "rate_low": -4.66,
    "rate_volume": -20.94
  },
  {
    "index": 4246,
    "date": "2007-09-27",
    "close": 11160.0,
    "open": 11000.0,
    "high": 11160.0,
    "low": 10860.0,
    "volume": 49918900.0,
    "rate": -2.96,
    "compare": -340,
    "rate_open": -4.35,
    "rate_high": -2.96,
    "rate_low": -5.57,
    "rate_volume": 16.38
  },
  {
    "index": 4245,
    "date": "2007-09-28",
    "close": 11500.0,
    "open": 11520.0,
    "high": 11540.0,
    "low": 11400.0,
    "volume": 42891650.0,
    "rate": 0.35,
    "compare": 40,
    "rate_open": 0.52,
    "rate_high": 0.7,
    "rate_low": -0.52,
    "rate_volume": 149.91
  },
  {
    "index": 4244,
    "date": "2007-10-01",
    "close": 11460.0,
    "open": 11520.0,
    "high": 11540.0,
    "low": 11340.0,
    "volume": 17162650.0,
    "rate": -1.04,
    "compare": -120,
    "rate_open": -0.52,
    "rate_high": -0.35,
    "rate_low": -2.07,
    "rate_volume": -43.05
  },
  {
    "index": 4243,
    "date": "2007-10-02",
    "close": 11580.0,
    "open": 11580.0,
    "high": 11700.0,
    "low": 11520.0,
    "volume": 30136750.0,
    "rate": 2.48,
    "compare": 280,
    "rate_open": 2.48,
    "rate_high": 3.54,
    "rate_low": 1.95,
    "rate_volume": -25.31
  },
  {
    "index": 4242,
    "date": "2007-10-04",
    "close": 11300.0,
    "open": 11260.0,
    "high": 11400.0,
    "low": 11200.0,
    "volume": 40348550.0,
    "rate": 2.17,
    "compare": 240,
    "rate_open": 1.81,
    "rate_high": 3.07,
    "rate_low": 1.27,
    "rate_volume": 35.45
  },
  {
    "index": 4241,
    "date": "2007-10-05",
    "close": 11060.0,
    "open": 11320.0,
    "high": 11340.0,
    "low": 10960.0,
    "volume": 29788950.0,
    "rate": 0.36,
    "compare": 40,
    "rate_open": 2.72,
    "rate_high": 2.9,
    "rate_low": -0.54,
    "rate_volume": 4.92
  },
  {
    "index": 4240,
    "date": "2007-10-08",
    "close": 11020.0,
    "open": 11080.0,
    "high": 11160.0,
    "low": 10820.0,
    "volume": 28390800.0,
    "rate": 2.61,
    "compare": 280,
    "rate_open": 3.17,
    "rate_high": 3.91,
    "rate_low": 0.74,
    "rate_volume": -30.29
  },
  {
    "index": 4239,
    "date": "2007-10-09",
    "close": 10740.0,
    "open": 10820.0,
    "high": 10900.0,
    "low": 10660.0,
    "volume": 40724950.0,
    "rate": -2.72,
    "compare": -300,
    "rate_open": -1.99,
    "rate_high": -1.27,
    "rate_low": -3.44,
    "rate_volume": 24.93
  },
  {
    "index": 4238,
    "date": "2007-10-10",
    "close": 11040.0,
    "open": 10900.0,
    "high": 11060.0,
    "low": 10760.0,
    "volume": 32597150.0,
    "rate": -0.54,
    "compare": -60,
    "rate_open": -1.8,
    "rate_high": -0.36,
    "rate_low": -3.06,
    "rate_volume": 7.9
  },
  {
    "index": 4237,
    "date": "2007-10-11",
    "close": 11100.0,
    "open": 11060.0,
    "high": 11180.0,
    "low": 10860.0,
    "volume": 30210150.0,
    "rate": -0.36,
    "compare": -40,
    "rate_open": -0.72,
    "rate_high": 0.36,
    "rate_low": -2.51,
    "rate_volume": -46.59
  },
  {
    "index": 4236,
    "date": "2007-10-12",
    "close": 11140.0,
    "open": 11020.0,
    "high": 11440.0,
    "low": 10940.0,
    "volume": 56563250.0,
    "rate": 2.77,
    "compare": 300,
    "rate_open": 1.66,
    "rate_high": 5.54,
    "rate_low": 0.92,
    "rate_volume": 66.66
  },
  {
    "index": 4235,
    "date": "2007-10-15",
    "close": 10840.0,
    "open": 11160.0,
    "high": 11240.0,
    "low": 10760.0,
    "volume": 33940050.0,
    "rate": 5.24,
    "compare": 540,
    "rate_open": 8.35,
    "rate_high": 9.13,
    "rate_low": 4.47,
    "rate_volume": -49.23
  },
  {
    "index": 4234,
    "date": "2007-10-16",
    "close": 10300.0,
    "open": 10540.0,
    "high": 10640.0,
    "low": 10260.0,
    "volume": 66853950.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.33,
    "rate_high": 3.3,
    "rate_low": -0.39,
    "rate_volume": 86.3
  },
  {
    "index": 4233,
    "date": "2007-10-17",
    "close": 10300.0,
    "open": 10320.0,
    "high": 10440.0,
    "low": 10160.0,
    "volume": 35884300.0,
    "rate": -1.34,
    "compare": -140,
    "rate_open": -1.15,
    "rate_high": 0.0,
    "rate_low": -2.68,
    "rate_volume": 19.44
  },
  {
    "index": 4232,
    "date": "2007-10-18",
    "close": 10440.0,
    "open": 10400.0,
    "high": 10520.0,
    "low": 10320.0,
    "volume": 30044750.0,
    "rate": -3.33,
    "compare": -360,
    "rate_open": -3.7,
    "rate_high": -2.59,
    "rate_low": -4.44,
    "rate_volume": -38.08
  },
  {
    "index": 4231,
    "date": "2007-10-19",
    "close": 10800.0,
    "open": 10580.0,
    "high": 10960.0,
    "low": 10380.0,
    "volume": 48519450.0,
    "rate": 3.45,
    "compare": 360,
    "rate_open": 1.34,
    "rate_high": 4.98,
    "rate_low": -0.57,
    "rate_volume": 46.98
  },
  {
    "index": 4230,
    "date": "2007-10-22",
    "close": 10440.0,
    "open": 10420.0,
    "high": 10660.0,
    "low": 10380.0,
    "volume": 33010450.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.19,
    "rate_high": 2.11,
    "rate_low": -0.57,
    "rate_volume": 3.25
  },
  {
    "index": 4229,
    "date": "2007-10-23",
    "close": 10440.0,
    "open": 10500.0,
    "high": 10600.0,
    "low": 10440.0,
    "volume": 31971400.0,
    "rate": 1.75,
    "compare": 180,
    "rate_open": 2.34,
    "rate_high": 3.31,
    "rate_low": 1.75,
    "rate_volume": -21.0
  },
  {
    "index": 4228,
    "date": "2007-10-24",
    "close": 10260.0,
    "open": 10520.0,
    "high": 10520.0,
    "low": 10180.0,
    "volume": 40471500.0,
    "rate": 1.18,
    "compare": 120,
    "rate_open": 3.75,
    "rate_high": 3.75,
    "rate_low": 0.39,
    "rate_volume": 8.48
  },
  {
    "index": 4227,
    "date": "2007-10-25",
    "close": 10140.0,
    "open": 10220.0,
    "high": 10360.0,
    "low": 10000.0,
    "volume": 37307700.0,
    "rate": -4.7,
    "compare": -500,
    "rate_open": -3.95,
    "rate_high": -2.63,
    "rate_low": -6.02,
    "rate_volume": -27.49
  },
  {
    "index": 4226,
    "date": "2007-10-26",
    "close": 10640.0,
    "open": 10220.0,
    "high": 10640.0,
    "low": 10060.0,
    "volume": 51448600.0,
    "rate": -2.39,
    "compare": -260,
    "rate_open": -6.24,
    "rate_high": -2.39,
    "rate_low": -7.71,
    "rate_volume": 28.05
  },
  {
    "index": 4225,
    "date": "2007-10-29",
    "close": 10900.0,
    "open": 10800.0,
    "high": 11000.0,
    "low": 10700.0,
    "volume": 40179750.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": -0.74,
    "rate_high": 1.1,
    "rate_low": -1.65,
    "rate_volume": 109.62
  },
  {
    "index": 4224,
    "date": "2007-10-30",
    "close": 10880.0,
    "open": 10900.0,
    "high": 11000.0,
    "low": 10740.0,
    "volume": 19168350.0,
    "rate": -1.09,
    "compare": -120,
    "rate_open": -0.91,
    "rate_high": 0.0,
    "rate_low": -2.36,
    "rate_volume": -30.89
  },
  {
    "index": 4223,
    "date": "2007-10-31",
    "close": 11000.0,
    "open": 10940.0,
    "high": 11020.0,
    "low": 10860.0,
    "volume": 27734300.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": -0.36,
    "rate_high": 0.36,
    "rate_low": -1.09,
    "rate_volume": 3.49
  },
  {
    "index": 4222,
    "date": "2007-11-01",
    "close": 10980.0,
    "open": 11100.0,
    "high": 11140.0,
    "low": 10860.0,
    "volume": 26799350.0,
    "rate": 1.67,
    "compare": 180,
    "rate_open": 2.78,
    "rate_high": 3.15,
    "rate_low": 0.56,
    "rate_volume": 12.04
  },
  {
    "index": 4221,
    "date": "2007-11-02",
    "close": 10800.0,
    "open": 10800.0,
    "high": 10960.0,
    "low": 10760.0,
    "volume": 23918650.0,
    "rate": 2.27,
    "compare": 240,
    "rate_open": 2.27,
    "rate_high": 3.79,
    "rate_low": 1.89,
    "rate_volume": -13.35
  },
  {
    "index": 4220,
    "date": "2007-11-05",
    "close": 10560.0,
    "open": 10700.0,
    "high": 10740.0,
    "low": 10520.0,
    "volume": 27602250.0,
    "rate": -3.65,
    "compare": -400,
    "rate_open": -2.37,
    "rate_high": -2.01,
    "rate_low": -4.01,
    "rate_volume": -10.26
  },
  {
    "index": 4219,
    "date": "2007-11-06",
    "close": 10960.0,
    "open": 10460.0,
    "high": 10960.0,
    "low": 10460.0,
    "volume": 30758950.0,
    "rate": -3.86,
    "compare": -440,
    "rate_open": -8.25,
    "rate_high": -3.86,
    "rate_low": -8.25,
    "rate_volume": -48.11
  },
  {
    "index": 4218,
    "date": "2007-11-07",
    "close": 11400.0,
    "open": 10980.0,
    "high": 11460.0,
    "low": 10940.0,
    "volume": 59272100.0,
    "rate": 6.34,
    "compare": 680,
    "rate_open": 2.43,
    "rate_high": 6.9,
    "rate_low": 2.05,
    "rate_volume": 33.87
  },
  {
    "index": 4217,
    "date": "2007-11-08",
    "close": 10720.0,
    "open": 11160.0,
    "high": 11240.0,
    "low": 10720.0,
    "volume": 44275000.0,
    "rate": -0.74,
    "compare": -80,
    "rate_open": 3.33,
    "rate_high": 4.07,
    "rate_low": -0.74,
    "rate_volume": 38.38
  },
  {
    "index": 4216,
    "date": "2007-11-09",
    "close": 10800.0,
    "open": 10780.0,
    "high": 11000.0,
    "low": 10680.0,
    "volume": 31995250.0,
    "rate": 1.5,
    "compare": 160,
    "rate_open": 1.32,
    "rate_high": 3.38,
    "rate_low": 0.38,
    "rate_volume": 23.45
  },
  {
    "index": 4215,
    "date": "2007-11-12",
    "close": 10640.0,
    "open": 10600.0,
    "high": 10680.0,
    "low": 10480.0,
    "volume": 25916650.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.38,
    "rate_high": 0.38,
    "rate_low": -1.5,
    "rate_volume": 2.18
  },
  {
    "index": 4214,
    "date": "2007-11-13",
    "close": 10640.0,
    "open": 10500.0,
    "high": 10780.0,
    "low": 10460.0,
    "volume": 25363050.0,
    "rate": -2.74,
    "compare": -300,
    "rate_open": -4.02,
    "rate_high": -1.46,
    "rate_low": -4.39,
    "rate_volume": -15.45
  },
  {
    "index": 4213,
    "date": "2007-11-14",
    "close": 10940.0,
    "open": 10900.0,
    "high": 10960.0,
    "low": 10760.0,
    "volume": 29997800.0,
    "rate": -4.04,
    "compare": -460,
    "rate_open": -4.39,
    "rate_high": -3.86,
    "rate_low": -5.61,
    "rate_volume": -41.29
  },
  {
    "index": 4212,
    "date": "2007-11-15",
    "close": 11400.0,
    "open": 10920.0,
    "high": 11420.0,
    "low": 10900.0,
    "volume": 51098250.0,
    "rate": 2.33,
    "compare": 260,
    "rate_open": -1.97,
    "rate_high": 2.51,
    "rate_low": -2.15,
    "rate_volume": 112.58
  },
  {
    "index": 4211,
    "date": "2007-11-16",
    "close": 11140.0,
    "open": 11160.0,
    "high": 11340.0,
    "low": 11080.0,
    "volume": 24037250.0,
    "rate": 2.96,
    "compare": 320,
    "rate_open": 3.14,
    "rate_high": 4.81,
    "rate_low": 2.4,
    "rate_volume": 8.02
  },
  {
    "index": 4210,
    "date": "2007-11-19",
    "close": 10820.0,
    "open": 11160.0,
    "high": 11220.0,
    "low": 10820.0,
    "volume": 22252250.0,
    "rate": 1.88,
    "compare": 200,
    "rate_open": 5.08,
    "rate_high": 5.65,
    "rate_low": 1.88,
    "rate_volume": 3.06
  },
  {
    "index": 4209,
    "date": "2007-11-20",
    "close": 10620.0,
    "open": 10600.0,
    "high": 10700.0,
    "low": 10520.0,
    "volume": 21591600.0,
    "rate": 3.11,
    "compare": 320,
    "rate_open": 2.91,
    "rate_high": 3.88,
    "rate_low": 2.14,
    "rate_volume": -34.77
  },
  {
    "index": 4208,
    "date": "2007-11-21",
    "close": 10300.0,
    "open": 10620.0,
    "high": 10620.0,
    "low": 10280.0,
    "volume": 33101550.0,
    "rate": -4.45,
    "compare": -480,
    "rate_open": -1.48,
    "rate_high": -1.48,
    "rate_low": -4.64,
    "rate_volume": -13.28
  },
  {
    "index": 4207,
    "date": "2007-11-22",
    "close": 10780.0,
    "open": 10200.0,
    "high": 10780.0,
    "low": 10180.0,
    "volume": 38170600.0,
    "rate": -3.23,
    "compare": -360,
    "rate_open": -8.44,
    "rate_high": -3.23,
    "rate_low": -8.62,
    "rate_volume": -11.07
  },
  {
    "index": 4206,
    "date": "2007-11-23",
    "close": 11140.0,
    "open": 10700.0,
    "high": 11200.0,
    "low": 10700.0,
    "volume": 42924150.0,
    "rate": -1.07,
    "compare": -120,
    "rate_open": -4.97,
    "rate_high": -0.53,
    "rate_low": -4.97,
    "rate_volume": 54.23
  },
  {
    "index": 4205,
    "date": "2007-11-26",
    "close": 11260.0,
    "open": 11220.0,
    "high": 11280.0,
    "low": 10940.0,
    "volume": 27831050.0,
    "rate": 4.45,
    "compare": 480,
    "rate_open": 4.08,
    "rate_high": 4.64,
    "rate_low": 1.48,
    "rate_volume": -18.01
  },
  {
    "index": 4204,
    "date": "2007-11-27",
    "close": 10780.0,
    "open": 11120.0,
    "high": 11120.0,
    "low": 10600.0,
    "volume": 33944200.0,
    "rate": -0.92,
    "compare": -100,
    "rate_open": 2.21,
    "rate_high": 2.21,
    "rate_low": -2.57,
    "rate_volume": 39.01
  },
  {
    "index": 4203,
    "date": "2007-11-28",
    "close": 10880.0,
    "open": 10860.0,
    "high": 11040.0,
    "low": 10720.0,
    "volume": 24418850.0,
    "rate": -4.06,
    "compare": -460,
    "rate_open": -4.23,
    "rate_high": -2.65,
    "rate_low": -5.47,
    "rate_volume": -45.42
  },
  {
    "index": 4202,
    "date": "2007-11-29",
    "close": 11340.0,
    "open": 11100.0,
    "high": 11380.0,
    "low": 11040.0,
    "volume": 44743400.0,
    "rate": 0.35,
    "compare": 40,
    "rate_open": -1.77,
    "rate_high": 0.71,
    "rate_low": -2.3,
    "rate_volume": 50.86
  },
  {
    "index": 4201,
    "date": "2007-11-30",
    "close": 11300.0,
    "open": 11340.0,
    "high": 11460.0,
    "low": 11240.0,
    "volume": 29659800.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": 0.18,
    "rate_high": 1.24,
    "rate_low": -0.71,
    "rate_volume": 27.45
  },
  {
    "index": 4200,
    "date": "2007-12-03",
    "close": 11320.0,
    "open": 11100.0,
    "high": 11360.0,
    "low": 10880.0,
    "volume": 23272050.0,
    "rate": -1.57,
    "compare": -180,
    "rate_open": -3.48,
    "rate_high": -1.22,
    "rate_low": -5.39,
    "rate_volume": 12.94
  },
  {
    "index": 4199,
    "date": "2007-12-04",
    "close": 11500.0,
    "open": 11420.0,
    "high": 11620.0,
    "low": 11360.0,
    "volume": 20605350.0,
    "rate": -1.2,
    "compare": -140,
    "rate_open": -1.89,
    "rate_high": -0.17,
    "rate_low": -2.41,
    "rate_volume": -11.28
  },
  {
    "index": 4198,
    "date": "2007-12-05",
    "close": 11640.0,
    "open": 11480.0,
    "high": 11880.0,
    "low": 11420.0,
    "volume": 23225600.0,
    "rate": -4.9,
    "compare": -600,
    "rate_open": -6.21,
    "rate_high": -2.94,
    "rate_low": -6.7,
    "rate_volume": -58.72
  },
  {
    "index": 4197,
    "date": "2007-12-06",
    "close": 12240.0,
    "open": 11960.0,
    "high": 12240.0,
    "low": 11940.0,
    "volume": 56259050.0,
    "rate": 0.66,
    "compare": 80,
    "rate_open": -1.64,
    "rate_high": 0.66,
    "rate_low": -1.81,
    "rate_volume": 86.06
  },
  {
    "index": 4196,
    "date": "2007-12-07",
    "close": 12160.0,
    "open": 12260.0,
    "high": 12340.0,
    "low": 12080.0,
    "volume": 30236750.0,
    "rate": -0.98,
    "compare": -120,
    "rate_open": -0.16,
    "rate_high": 0.49,
    "rate_low": -1.63,
    "rate_volume": 33.79
  },
  {
    "index": 4195,
    "date": "2007-12-10",
    "close": 12280.0,
    "open": 12260.0,
    "high": 12280.0,
    "low": 12120.0,
    "volume": 22600750.0,
    "rate": 1.82,
    "compare": 220,
    "rate_open": 1.66,
    "rate_high": 1.82,
    "rate_low": 0.5,
    "rate_volume": 0.78
  },
  {
    "index": 4194,
    "date": "2007-12-11",
    "close": 12060.0,
    "open": 12280.0,
    "high": 12280.0,
    "low": 12060.0,
    "volume": 22424900.0,
    "rate": 0.84,
    "compare": 100,
    "rate_open": 2.68,
    "rate_high": 2.68,
    "rate_low": 0.84,
    "rate_volume": -25.64
  },
  {
    "index": 4193,
    "date": "2007-12-12",
    "close": 11960.0,
    "open": 11820.0,
    "high": 12000.0,
    "low": 11720.0,
    "volume": 30155400.0,
    "rate": 1.36,
    "compare": 160,
    "rate_open": 0.17,
    "rate_high": 1.69,
    "rate_low": -0.68,
    "rate_volume": -12.17
  },
  {
    "index": 4192,
    "date": "2007-12-13",
    "close": 11800.0,
    "open": 11920.0,
    "high": 11980.0,
    "low": 11660.0,
    "volume": 34333850.0,
    "rate": 1.55,
    "compare": 180,
    "rate_open": 2.58,
    "rate_high": 3.1,
    "rate_low": 0.34,
    "rate_volume": 71.11
  },
  {
    "index": 4191,
    "date": "2007-12-14",
    "close": 11620.0,
    "open": 11660.0,
    "high": 11760.0,
    "low": 11480.0,
    "volume": 20064850.0,
    "rate": 3.75,
    "compare": 420,
    "rate_open": 4.11,
    "rate_high": 5.0,
    "rate_low": 2.5,
    "rate_volume": -31.86
  },
  {
    "index": 4190,
    "date": "2007-12-17",
    "close": 11200.0,
    "open": 11360.0,
    "high": 11540.0,
    "low": 11200.0,
    "volume": 29445200.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.43,
    "rate_high": 3.04,
    "rate_low": 0.0,
    "rate_volume": 35.37
  },
  {
    "index": 4189,
    "date": "2007-12-18",
    "close": 11200.0,
    "open": 11000.0,
    "high": 11280.0,
    "low": 10980.0,
    "volume": 21752300.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": -1.61,
    "rate_high": 0.89,
    "rate_low": -1.79,
    "rate_volume": -0.98
  },
  {
    "index": 4188,
    "date": "2007-12-20",
    "close": 11180.0,
    "open": 11180.0,
    "high": 11360.0,
    "low": 11080.0,
    "volume": 21968250.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": -0.18,
    "rate_high": 1.43,
    "rate_low": -1.07,
    "rate_volume": 19.65
  },
  {
    "index": 4187,
    "date": "2007-12-21",
    "close": 11200.0,
    "open": 11240.0,
    "high": 11280.0,
    "low": 11020.0,
    "volume": 18360750.0,
    "rate": -3.11,
    "compare": -360,
    "rate_open": -2.77,
    "rate_high": -2.42,
    "rate_low": -4.67,
    "rate_volume": -2.72
  },
  {
    "index": 4186,
    "date": "2007-12-24",
    "close": 11560.0,
    "open": 11240.0,
    "high": 11600.0,
    "low": 11240.0,
    "volume": 18874300.0,
    "rate": 0.35,
    "compare": 40,
    "rate_open": -2.43,
    "rate_high": 0.69,
    "rate_low": -2.43,
    "rate_volume": 71.71
  },
  {
    "index": 4185,
    "date": "2007-12-26",
    "close": 11520.0,
    "open": 11580.0,
    "high": 11680.0,
    "low": 11440.0,
    "volume": 10992000.0,
    "rate": 1.05,
    "compare": 120,
    "rate_open": 1.58,
    "rate_high": 2.46,
    "rate_low": 0.35,
    "rate_volume": -7.72
  },
  {
    "index": 4184,
    "date": "2007-12-27",
    "close": 11400.0,
    "open": 11480.0,
    "high": 11560.0,
    "low": 11400.0,
    "volume": 11911800.0,
    "rate": 2.52,
    "compare": 280,
    "rate_open": 3.24,
    "rate_high": 3.96,
    "rate_low": 2.52,
    "rate_volume": -19.62
  },
  {
    "index": 4183,
    "date": "2007-12-28",
    "close": 11120.0,
    "open": 11300.0,
    "high": 11340.0,
    "low": 11120.0,
    "volume": 14820050.0,
    "rate": 2.21,
    "compare": 240,
    "rate_open": 3.86,
    "rate_high": 4.23,
    "rate_low": 2.21,
    "rate_volume": -17.88
  },
  {
    "index": 4182,
    "date": "2008-01-02",
    "close": 10880.0,
    "open": 11180.0,
    "high": 11200.0,
    "low": 10840.0,
    "volume": 18047200.0,
    "rate": -0.37,
    "compare": -40,
    "rate_open": 2.38,
    "rate_high": 2.56,
    "rate_low": -0.73,
    "rate_volume": -6.72
  },
  {
    "index": 4181,
    "date": "2008-01-03",
    "close": 10920.0,
    "open": 10760.0,
    "high": 11060.0,
    "low": 10640.0,
    "volume": 19346500.0,
    "rate": 1.3,
    "compare": 140,
    "rate_open": -0.19,
    "rate_high": 2.6,
    "rate_low": -1.3,
    "rate_volume": 7.5
  },
  {
    "index": 4180,
    "date": "2008-01-04",
    "close": 10780.0,
    "open": 10920.0,
    "high": 10960.0,
    "low": 10760.0,
    "volume": 17997350.0,
    "rate": 3.85,
    "compare": 400,
    "rate_open": 5.2,
    "rate_high": 5.59,
    "rate_low": 3.66,
    "rate_volume": -54.77
  },
  {
    "index": 4179,
    "date": "2008-01-07",
    "close": 10380.0,
    "open": 10360.0,
    "high": 10480.0,
    "low": 10340.0,
    "volume": 39787200.0,
    "rate": 0.58,
    "compare": 60,
    "rate_open": 0.39,
    "rate_high": 1.55,
    "rate_low": 0.19,
    "rate_volume": 60.54
  },
  {
    "index": 4178,
    "date": "2008-01-08",
    "close": 10320.0,
    "open": 10380.0,
    "high": 10480.0,
    "low": 10320.0,
    "volume": 24783700.0,
    "rate": -1.71,
    "compare": -180,
    "rate_open": -1.14,
    "rate_high": -0.19,
    "rate_low": -1.71,
    "rate_volume": 3.85
  },
  {
    "index": 4177,
    "date": "2008-01-09",
    "close": 10500.0,
    "open": 10340.0,
    "high": 10580.0,
    "low": 10260.0,
    "volume": 23865450.0,
    "rate": 1.74,
    "compare": 180,
    "rate_open": 0.19,
    "rate_high": 2.52,
    "rate_low": -0.58,
    "rate_volume": -24.36
  },
  {
    "index": 4176,
    "date": "2008-01-10",
    "close": 10320.0,
    "open": 10440.0,
    "high": 10580.0,
    "low": 10320.0,
    "volume": 31551350.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.16,
    "rate_high": 2.52,
    "rate_low": 0.0,
    "rate_volume": 34.69
  },
  {
    "index": 4175,
    "date": "2008-01-11",
    "close": 10320.0,
    "open": 10360.0,
    "high": 10520.0,
    "low": 10220.0,
    "volume": 23425150.0,
    "rate": -1.71,
    "compare": -180,
    "rate_open": -1.33,
    "rate_high": 0.19,
    "rate_low": -2.67,
    "rate_volume": 5.68
  },
  {
    "index": 4174,
    "date": "2008-01-14",
    "close": 10500.0,
    "open": 10280.0,
    "high": 10520.0,
    "low": 10280.0,
    "volume": 22167000.0,
    "rate": -1.32,
    "compare": -140,
    "rate_open": -3.38,
    "rate_high": -1.13,
    "rate_low": -3.38,
    "rate_volume": -44.97
  },
  {
    "index": 4173,
    "date": "2008-01-15",
    "close": 10640.0,
    "open": 10660.0,
    "high": 10820.0,
    "low": 10420.0,
    "volume": 40283950.0,
    "rate": 0.38,
    "compare": 40,
    "rate_open": 0.57,
    "rate_high": 2.08,
    "rate_low": -1.7,
    "rate_volume": -18.53
  },
  {
    "index": 4172,
    "date": "2008-01-16",
    "close": 10600.0,
    "open": 10400.0,
    "high": 10800.0,
    "low": 10360.0,
    "volume": 49448100.0,
    "rate": -5.36,
    "compare": -600,
    "rate_open": -7.14,
    "rate_high": -3.57,
    "rate_low": -7.5,
    "rate_volume": 17.14
  },
  {
    "index": 4171,
    "date": "2008-01-17",
    "close": 11200.0,
    "open": 10740.0,
    "high": 11200.0,
    "low": 10720.0,
    "volume": 42213900.0,
    "rate": -1.23,
    "compare": -140,
    "rate_open": -5.29,
    "rate_high": -1.23,
    "rate_low": -5.47,
    "rate_volume": 18.62
  },
  {
    "index": 4170,
    "date": "2008-01-18",
    "close": 11340.0,
    "open": 11040.0,
    "high": 11440.0,
    "low": 10960.0,
    "volume": 35586400.0,
    "rate": 0.53,
    "compare": 60,
    "rate_open": -2.13,
    "rate_high": 1.42,
    "rate_low": -2.84,
    "rate_volume": 41.86
  },
  {
    "index": 4169,
    "date": "2008-01-21",
    "close": 11280.0,
    "open": 11220.0,
    "high": 11460.0,
    "low": 11160.0,
    "volume": 25085050.0,
    "rate": 5.22,
    "compare": 560,
    "rate_open": 4.66,
    "rate_high": 6.9,
    "rate_low": 4.1,
    "rate_volume": -41.95
  },
  {
    "index": 4168,
    "date": "2008-01-22",
    "close": 10720.0,
    "open": 11000.0,
    "high": 11160.0,
    "low": 10720.0,
    "volume": 43213650.0,
    "rate": -0.74,
    "compare": -80,
    "rate_open": 1.85,
    "rate_high": 3.33,
    "rate_low": -0.74,
    "rate_volume": 19.03
  },
  {
    "index": 4167,
    "date": "2008-01-23",
    "close": 10800.0,
    "open": 11040.0,
    "high": 11120.0,
    "low": 10760.0,
    "volume": 36303850.0,
    "rate": -2.88,
    "compare": -320,
    "rate_open": -0.72,
    "rate_high": 0.0,
    "rate_low": -3.24,
    "rate_volume": 30.11
  },
  {
    "index": 4166,
    "date": "2008-01-24",
    "close": 11120.0,
    "open": 11020.0,
    "high": 11240.0,
    "low": 10980.0,
    "volume": 27902000.0,
    "rate": -0.89,
    "compare": -100,
    "rate_open": -1.78,
    "rate_high": 0.18,
    "rate_low": -2.14,
    "rate_volume": 6.87
  },
  {
    "index": 4165,
    "date": "2008-01-25",
    "close": 11220.0,
    "open": 11120.0,
    "high": 11400.0,
    "low": 11080.0,
    "volume": 26107500.0,
    "rate": 4.08,
    "compare": 440,
    "rate_open": 3.15,
    "rate_high": 5.75,
    "rate_low": 2.78,
    "rate_volume": -4.06
  },
  {
    "index": 4164,
    "date": "2008-01-28",
    "close": 10780.0,
    "open": 11060.0,
    "high": 11300.0,
    "low": 10720.0,
    "volume": 27213200.0,
    "rate": -3.41,
    "compare": -380,
    "rate_open": -0.9,
    "rate_high": 1.25,
    "rate_low": -3.94,
    "rate_volume": 26.74
  },
  {
    "index": 4163,
    "date": "2008-01-29",
    "close": 11160.0,
    "open": 10920.0,
    "high": 11200.0,
    "low": 10880.0,
    "volume": 21471250.0,
    "rate": -2.28,
    "compare": -260,
    "rate_open": -4.38,
    "rate_high": -1.93,
    "rate_low": -4.73,
    "rate_volume": -39.97
  },
  {
    "index": 4162,
    "date": "2008-01-30",
    "close": 11420.0,
    "open": 11340.0,
    "high": 11620.0,
    "low": 11200.0,
    "volume": 35769400.0,
    "rate": -4.03,
    "compare": -480,
    "rate_open": -4.71,
    "rate_high": -2.35,
    "rate_low": -5.88,
    "rate_volume": -23.52
  },
  {
    "index": 4161,
    "date": "2008-01-31",
    "close": 11900.0,
    "open": 11580.0,
    "high": 11940.0,
    "low": 11420.0,
    "volume": 46767100.0,
    "rate": 1.54,
    "compare": 180,
    "rate_open": -1.19,
    "rate_high": 1.88,
    "rate_low": -2.56,
    "rate_volume": 64.95
  },
  {
    "index": 4160,
    "date": "2008-02-01",
    "close": 11720.0,
    "open": 12020.0,
    "high": 12100.0,
    "low": 11560.0,
    "volume": 28352100.0,
    "rate": -4.25,
    "compare": -520,
    "rate_open": -1.8,
    "rate_high": -1.14,
    "rate_low": -5.56,
    "rate_volume": -39.58
  },
  {
    "index": 4159,
    "date": "2008-02-04",
    "close": 12240.0,
    "open": 12040.0,
    "high": 12240.0,
    "low": 12000.0,
    "volume": 46921550.0,
    "rate": -0.16,
    "compare": -20,
    "rate_open": -1.79,
    "rate_high": -0.16,
    "rate_low": -2.12,
    "rate_volume": 102.18
  },
  {
    "index": 4158,
    "date": "2008-02-05",
    "close": 12260.0,
    "open": 12100.0,
    "high": 12360.0,
    "low": 12020.0,
    "volume": 23207550.0,
    "rate": 4.97,
    "compare": 580,
    "rate_open": 3.6,
    "rate_high": 5.82,
    "rate_low": 2.91,
    "rate_volume": -19.53
  },
  {
    "index": 4157,
    "date": "2008-02-11",
    "close": 11680.0,
    "open": 11820.0,
    "high": 12020.0,
    "low": 11680.0,
    "volume": 28841250.0,
    "rate": 1.92,
    "compare": 220,
    "rate_open": 3.14,
    "rate_high": 4.89,
    "rate_low": 1.92,
    "rate_volume": 55.79
  },
  {
    "index": 4156,
    "date": "2008-02-12",
    "close": 11460.0,
    "open": 11700.0,
    "high": 11760.0,
    "low": 11460.0,
    "volume": 18513050.0,
    "rate": -0.17,
    "compare": -20,
    "rate_open": 1.92,
    "rate_high": 2.44,
    "rate_low": -0.17,
    "rate_volume": -14.13
  },
  {
    "index": 4155,
    "date": "2008-02-13",
    "close": 11480.0,
    "open": 11760.0,
    "high": 11760.0,
    "low": 11400.0,
    "volume": 21558700.0,
    "rate": -3.2,
    "compare": -380,
    "rate_open": -0.84,
    "rate_high": -0.84,
    "rate_low": -3.88,
    "rate_volume": -25.24
  },
  {
    "index": 4154,
    "date": "2008-02-14",
    "close": 11860.0,
    "open": 11660.0,
    "high": 11860.0,
    "low": 11600.0,
    "volume": 28837050.0,
    "rate": 1.19,
    "compare": 140,
    "rate_open": -0.51,
    "rate_high": 1.19,
    "rate_low": -1.02,
    "rate_volume": 44.18
  },
  {
    "index": 4153,
    "date": "2008-02-15",
    "close": 11720.0,
    "open": 11720.0,
    "high": 11800.0,
    "low": 11500.0,
    "volume": 20001000.0,
    "rate": 1.56,
    "compare": 180,
    "rate_open": 1.56,
    "rate_high": 2.25,
    "rate_low": -0.35,
    "rate_volume": 8.63
  },
  {
    "index": 4152,
    "date": "2008-02-18",
    "close": 11540.0,
    "open": 11640.0,
    "high": 11740.0,
    "low": 11420.0,
    "volume": 18412450.0,
    "rate": -1.7,
    "compare": -200,
    "rate_open": -0.85,
    "rate_high": 0.0,
    "rate_low": -2.73,
    "rate_volume": 10.65
  },
  {
    "index": 4151,
    "date": "2008-02-19",
    "close": 11740.0,
    "open": 11600.0,
    "high": 11740.0,
    "low": 11540.0,
    "volume": 16641000.0,
    "rate": 1.56,
    "compare": 180,
    "rate_open": 0.35,
    "rate_high": 1.56,
    "rate_low": -0.17,
    "rate_volume": -8.42
  },
  {
    "index": 4150,
    "date": "2008-02-20",
    "close": 11560.0,
    "open": 11740.0,
    "high": 11800.0,
    "low": 11520.0,
    "volume": 18171450.0,
    "rate": -2.69,
    "compare": -320,
    "rate_open": -1.18,
    "rate_high": -0.67,
    "rate_low": -3.03,
    "rate_volume": -14.57
  },
  {
    "index": 4149,
    "date": "2008-02-21",
    "close": 11880.0,
    "open": 11580.0,
    "high": 11920.0,
    "low": 11580.0,
    "volume": 21269600.0,
    "rate": 2.06,
    "compare": 240,
    "rate_open": -0.52,
    "rate_high": 2.41,
    "rate_low": -0.52,
    "rate_volume": 36.57
  },
  {
    "index": 4148,
    "date": "2008-02-22",
    "close": 11640.0,
    "open": 11640.0,
    "high": 11740.0,
    "low": 11600.0,
    "volume": 15574600.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": 0.17,
    "rate_high": 1.03,
    "rate_low": -0.17,
    "rate_volume": 2.22
  },
  {
    "index": 4147,
    "date": "2008-02-25",
    "close": 11620.0,
    "open": 11560.0,
    "high": 11640.0,
    "low": 11500.0,
    "volume": 15236300.0,
    "rate": 1.75,
    "compare": 200,
    "rate_open": 1.23,
    "rate_high": 1.93,
    "rate_low": 0.7,
    "rate_volume": 22.94
  },
  {
    "index": 4146,
    "date": "2008-02-26",
    "close": 11420.0,
    "open": 11620.0,
    "high": 11720.0,
    "low": 11380.0,
    "volume": 12393550.0,
    "rate": -1.21,
    "compare": -140,
    "rate_open": 0.52,
    "rate_high": 1.38,
    "rate_low": -1.56,
    "rate_volume": -10.73
  },
  {
    "index": 4145,
    "date": "2008-02-27",
    "close": 11560.0,
    "open": 11460.0,
    "high": 11720.0,
    "low": 11380.0,
    "volume": 13882800.0,
    "rate": -0.34,
    "compare": -40,
    "rate_open": -1.21,
    "rate_high": 1.03,
    "rate_low": -1.9,
    "rate_volume": -4.49
  },
  {
    "index": 4144,
    "date": "2008-02-28",
    "close": 11600.0,
    "open": 11680.0,
    "high": 11700.0,
    "low": 11460.0,
    "volume": 14536100.0,
    "rate": 3.57,
    "compare": 400,
    "rate_open": 4.29,
    "rate_high": 4.46,
    "rate_low": 2.32,
    "rate_volume": -36.77
  },
  {
    "index": 4143,
    "date": "2008-02-29",
    "close": 11200.0,
    "open": 11540.0,
    "high": 11540.0,
    "low": 11200.0,
    "volume": 22988800.0,
    "rate": 2.0,
    "compare": 220,
    "rate_open": 5.1,
    "rate_high": 5.1,
    "rate_low": 2.0,
    "rate_volume": 3.85
  },
  {
    "index": 4142,
    "date": "2008-03-03",
    "close": 10980.0,
    "open": 10900.0,
    "high": 11040.0,
    "low": 10840.0,
    "volume": 22136800.0,
    "rate": -0.54,
    "compare": -60,
    "rate_open": -1.27,
    "rate_high": 0.0,
    "rate_low": -1.81,
    "rate_volume": 30.4
  },
  {
    "index": 4141,
    "date": "2008-03-04",
    "close": 11040.0,
    "open": 11000.0,
    "high": 11220.0,
    "low": 11000.0,
    "volume": 16975550.0,
    "rate": -1.78,
    "compare": -200,
    "rate_open": -2.14,
    "rate_high": -0.18,
    "rate_low": -2.14,
    "rate_volume": -19.54
  },
  {
    "index": 4140,
    "date": "2008-03-05",
    "close": 11240.0,
    "open": 11020.0,
    "high": 11320.0,
    "low": 11020.0,
    "volume": 21097000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.96,
    "rate_high": 0.71,
    "rate_low": -1.96,
    "rate_volume": 11.92
  },
  {
    "index": 4139,
    "date": "2008-03-06",
    "close": 11240.0,
    "open": 11260.0,
    "high": 11500.0,
    "low": 11160.0,
    "volume": 18850600.0,
    "rate": 2.18,
    "compare": 240,
    "rate_open": 2.36,
    "rate_high": 4.55,
    "rate_low": 1.45,
    "rate_volume": -7.02
  },
  {
    "index": 4138,
    "date": "2008-03-07",
    "close": 11000.0,
    "open": 11000.0,
    "high": 11100.0,
    "low": 10940.0,
    "volume": 20272750.0,
    "rate": -0.72,
    "compare": -80,
    "rate_open": -0.72,
    "rate_high": 0.18,
    "rate_low": -1.26,
    "rate_volume": 13.27
  },
  {
    "index": 4137,
    "date": "2008-03-10",
    "close": 11080.0,
    "open": 10960.0,
    "high": 11220.0,
    "low": 10900.0,
    "volume": 17898000.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": -1.26,
    "rate_high": 1.08,
    "rate_low": -1.8,
    "rate_volume": -42.92
  },
  {
    "index": 4136,
    "date": "2008-03-11",
    "close": 11100.0,
    "open": 10960.0,
    "high": 11180.0,
    "low": 10940.0,
    "volume": 31354900.0,
    "rate": -0.89,
    "compare": -100,
    "rate_open": -2.14,
    "rate_high": -0.18,
    "rate_low": -2.32,
    "rate_volume": 28.64
  },
  {
    "index": 4135,
    "date": "2008-03-12",
    "close": 11200.0,
    "open": 11320.0,
    "high": 11400.0,
    "low": 11160.0,
    "volume": 24374050.0,
    "rate": 1.82,
    "compare": 200,
    "rate_open": 2.91,
    "rate_high": 3.64,
    "rate_low": 1.45,
    "rate_volume": -20.95
  },
  {
    "index": 4134,
    "date": "2008-03-13",
    "close": 11000.0,
    "open": 11020.0,
    "high": 11180.0,
    "low": 10940.0,
    "volume": 30835150.0,
    "rate": 0.55,
    "compare": 60,
    "rate_open": 0.73,
    "rate_high": 2.19,
    "rate_low": 0.0,
    "rate_volume": 39.02
  },
  {
    "index": 4133,
    "date": "2008-03-14",
    "close": 10940.0,
    "open": 11100.0,
    "high": 11140.0,
    "low": 10860.0,
    "volume": 22180950.0,
    "rate": -0.55,
    "compare": -60,
    "rate_open": 0.91,
    "rate_high": 1.27,
    "rate_low": -1.27,
    "rate_volume": -45.56
  },
  {
    "index": 4132,
    "date": "2008-03-17",
    "close": 11000.0,
    "open": 11060.0,
    "high": 11180.0,
    "low": 10900.0,
    "volume": 40741250.0,
    "rate": -3.17,
    "compare": -360,
    "rate_open": -2.64,
    "rate_high": -1.58,
    "rate_low": -4.05,
    "rate_volume": -4.09
  },
  {
    "index": 4131,
    "date": "2008-03-18",
    "close": 11360.0,
    "open": 11040.0,
    "high": 11440.0,
    "low": 11040.0,
    "volume": 42480400.0,
    "rate": -3.89,
    "compare": -460,
    "rate_open": -6.6,
    "rate_high": -3.21,
    "rate_low": -6.6,
    "rate_volume": 21.25
  },
  {
    "index": 4130,
    "date": "2008-03-19",
    "close": 11820.0,
    "open": 11640.0,
    "high": 11860.0,
    "low": 11600.0,
    "volume": 35035300.0,
    "rate": -2.48,
    "compare": -300,
    "rate_open": -3.96,
    "rate_high": -2.15,
    "rate_low": -4.29,
    "rate_volume": 8.35
  },
  {
    "index": 4129,
    "date": "2008-03-20",
    "close": 12120.0,
    "open": 11700.0,
    "high": 12120.0,
    "low": 11580.0,
    "volume": 32334250.0,
    "rate": -0.16,
    "compare": -20,
    "rate_open": -3.62,
    "rate_high": -0.16,
    "rate_low": -4.61,
    "rate_volume": 49.87
  },
  {
    "index": 4128,
    "date": "2008-03-21",
    "close": 12140.0,
    "open": 12180.0,
    "high": 12200.0,
    "low": 12040.0,
    "volume": 21574750.0,
    "rate": 1.34,
    "compare": 160,
    "rate_open": 1.67,
    "rate_high": 1.84,
    "rate_low": 0.5,
    "rate_volume": 103.7
  },
  {
    "index": 4127,
    "date": "2008-03-24",
    "close": 11980.0,
    "open": 12080.0,
    "high": 12120.0,
    "low": 11900.0,
    "volume": 10591650.0,
    "rate": -1.8,
    "compare": -220,
    "rate_open": -0.98,
    "rate_high": -0.66,
    "rate_low": -2.46,
    "rate_volume": -50.54
  },
  {
    "index": 4126,
    "date": "2008-03-25",
    "close": 12200.0,
    "open": 12220.0,
    "high": 12300.0,
    "low": 12100.0,
    "volume": 21415850.0,
    "rate": -0.33,
    "compare": -40,
    "rate_open": -0.16,
    "rate_high": 0.49,
    "rate_low": -1.14,
    "rate_volume": 34.27
  },
  {
    "index": 4125,
    "date": "2008-03-26",
    "close": 12240.0,
    "open": 12380.0,
    "high": 12380.0,
    "low": 12180.0,
    "volume": 15949800.0,
    "rate": 1.16,
    "compare": 140,
    "rate_open": 2.31,
    "rate_high": 2.31,
    "rate_low": 0.66,
    "rate_volume": -23.78
  },
  {
    "index": 4124,
    "date": "2008-03-27",
    "close": 12100.0,
    "open": 12120.0,
    "high": 12160.0,
    "low": 11920.0,
    "volume": 20926650.0,
    "rate": -1.31,
    "compare": -160,
    "rate_open": -1.14,
    "rate_high": -0.82,
    "rate_low": -2.77,
    "rate_volume": -17.43
  },
  {
    "index": 4123,
    "date": "2008-03-28",
    "close": 12260.0,
    "open": 12100.0,
    "high": 12360.0,
    "low": 12060.0,
    "volume": 25343000.0,
    "rate": -1.61,
    "compare": -200,
    "rate_open": -2.89,
    "rate_high": -0.8,
    "rate_low": -3.21,
    "rate_volume": -13.62
  },
  {
    "index": 4122,
    "date": "2008-03-31",
    "close": 12460.0,
    "open": 12340.0,
    "high": 12580.0,
    "low": 12240.0,
    "volume": 29338650.0,
    "rate": -2.04,
    "compare": -260,
    "rate_open": -2.99,
    "rate_high": -1.1,
    "rate_low": -3.77,
    "rate_volume": -13.66
  },
  {
    "index": 4121,
    "date": "2008-04-01",
    "close": 12720.0,
    "open": 12560.0,
    "high": 12820.0,
    "low": 12360.0,
    "volume": 33978600.0,
    "rate": -3.78,
    "compare": -500,
    "rate_open": -4.99,
    "rate_high": -3.03,
    "rate_low": -6.51,
    "rate_volume": -12.73
  },
  {
    "index": 4120,
    "date": "2008-04-02",
    "close": 13220.0,
    "open": 13040.0,
    "high": 13240.0,
    "low": 13020.0,
    "volume": 38936050.0,
    "rate": -0.15,
    "compare": -20,
    "rate_open": -1.51,
    "rate_high": 0.0,
    "rate_low": -1.66,
    "rate_volume": 79.63
  },
  {
    "index": 4119,
    "date": "2008-04-03",
    "close": 13240.0,
    "open": 13220.0,
    "high": 13340.0,
    "low": 13120.0,
    "volume": 21675750.0,
    "rate": 1.85,
    "compare": 240,
    "rate_open": 1.69,
    "rate_high": 2.62,
    "rate_low": 0.92,
    "rate_volume": 23.82
  },
  {
    "index": 4118,
    "date": "2008-04-04",
    "close": 13000.0,
    "open": 13240.0,
    "high": 13240.0,
    "low": 12940.0,
    "volume": 17505650.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.85,
    "rate_high": 1.85,
    "rate_low": -0.46,
    "rate_volume": -14.96
  },
  {
    "index": 4117,
    "date": "2008-04-07",
    "close": 13000.0,
    "open": 12920.0,
    "high": 13220.0,
    "low": 12920.0,
    "volume": 20585700.0,
    "rate": 0.62,
    "compare": 80,
    "rate_open": 0.0,
    "rate_high": 2.32,
    "rate_low": 0.0,
    "rate_volume": 20.52
  },
  {
    "index": 4116,
    "date": "2008-04-08",
    "close": 12920.0,
    "open": 12860.0,
    "high": 12960.0,
    "low": 12720.0,
    "volume": 17081100.0,
    "rate": -1.52,
    "compare": -200,
    "rate_open": -1.98,
    "rate_high": -1.22,
    "rate_low": -3.05,
    "rate_volume": -49.33
  },
  {
    "index": 4115,
    "date": "2008-04-10",
    "close": 13120.0,
    "open": 12860.0,
    "high": 13240.0,
    "low": 12780.0,
    "volume": 33709550.0,
    "rate": -3.53,
    "compare": -480,
    "rate_open": -5.44,
    "rate_high": -2.65,
    "rate_low": -6.03,
    "rate_volume": -15.3
  },
  {
    "index": 4114,
    "date": "2008-04-11",
    "close": 13600.0,
    "open": 13200.0,
    "high": 13600.0,
    "low": 13200.0,
    "volume": 39799750.0,
    "rate": 0.29,
    "compare": 40,
    "rate_open": -2.65,
    "rate_high": 0.29,
    "rate_low": -2.65,
    "rate_volume": 89.4
  },
  {
    "index": 4113,
    "date": "2008-04-14",
    "close": 13560.0,
    "open": 13400.0,
    "high": 13560.0,
    "low": 13240.0,
    "volume": 21013800.0,
    "rate": 3.04,
    "compare": 400,
    "rate_open": 1.82,
    "rate_high": 3.04,
    "rate_low": 0.61,
    "rate_volume": 7.02
  },
  {
    "index": 4112,
    "date": "2008-04-15",
    "close": 13160.0,
    "open": 13560.0,
    "high": 13580.0,
    "low": 13160.0,
    "volume": 19635700.0,
    "rate": 1.08,
    "compare": 140,
    "rate_open": 4.15,
    "rate_high": 4.3,
    "rate_low": 1.08,
    "rate_volume": -21.92
  },
  {
    "index": 4111,
    "date": "2008-04-16",
    "close": 13020.0,
    "open": 13200.0,
    "high": 13300.0,
    "low": 12940.0,
    "volume": 25146850.0,
    "rate": -1.51,
    "compare": -200,
    "rate_open": -0.15,
    "rate_high": 0.61,
    "rate_low": -2.12,
    "rate_volume": 24.35
  },
  {
    "index": 4110,
    "date": "2008-04-17",
    "close": 13220.0,
    "open": 13360.0,
    "high": 13420.0,
    "low": 13200.0,
    "volume": 20221950.0,
    "rate": -0.6,
    "compare": -80,
    "rate_open": 0.45,
    "rate_high": 0.9,
    "rate_low": -0.75,
    "rate_volume": -19.83
  },
  {
    "index": 4109,
    "date": "2008-04-18",
    "close": 13300.0,
    "open": 13240.0,
    "high": 13540.0,
    "low": 13240.0,
    "volume": 25224400.0,
    "rate": -1.34,
    "compare": -180,
    "rate_open": -1.78,
    "rate_high": 0.45,
    "rate_low": -1.78,
    "rate_volume": 17.41
  },
  {
    "index": 4108,
    "date": "2008-04-21",
    "close": 13480.0,
    "open": 13500.0,
    "high": 13520.0,
    "low": 13320.0,
    "volume": 21483300.0,
    "rate": -0.15,
    "compare": -20,
    "rate_open": 0.0,
    "rate_high": 0.15,
    "rate_low": -1.33,
    "rate_volume": 17.01
  },
  {
    "index": 4107,
    "date": "2008-04-22",
    "close": 13500.0,
    "open": 13400.0,
    "high": 13580.0,
    "low": 13360.0,
    "volume": 18359750.0,
    "rate": 3.37,
    "compare": 440,
    "rate_open": 2.6,
    "rate_high": 3.98,
    "rate_low": 2.3,
    "rate_volume": -27.72
  },
  {
    "index": 4106,
    "date": "2008-04-23",
    "close": 13060.0,
    "open": 13360.0,
    "high": 13500.0,
    "low": 13060.0,
    "volume": 25400650.0,
    "rate": -1.21,
    "compare": -160,
    "rate_open": 1.06,
    "rate_high": 2.12,
    "rate_low": -1.21,
    "rate_volume": 1.12
  },
  {
    "index": 4105,
    "date": "2008-04-24",
    "close": 13220.0,
    "open": 13180.0,
    "high": 13420.0,
    "low": 13100.0,
    "volume": 25118900.0,
    "rate": -4.2,
    "compare": -580,
    "rate_open": -4.49,
    "rate_high": -2.75,
    "rate_low": -5.07,
    "rate_volume": -50.02
  },
  {
    "index": 4104,
    "date": "2008-04-25",
    "close": 13800.0,
    "open": 13400.0,
    "high": 13800.0,
    "low": 13320.0,
    "volume": 50257700.0,
    "rate": -3.63,
    "compare": -520,
    "rate_open": -6.42,
    "rate_high": -3.63,
    "rate_low": -6.98,
    "rate_volume": 31.46
  },
  {
    "index": 4103,
    "date": "2008-04-28",
    "close": 14320.0,
    "open": 13920.0,
    "high": 14380.0,
    "low": 13840.0,
    "volume": 38231450.0,
    "rate": 0.85,
    "compare": 120,
    "rate_open": -1.97,
    "rate_high": 1.27,
    "rate_low": -2.54,
    "rate_volume": 75.94
  },
  {
    "index": 4102,
    "date": "2008-04-29",
    "close": 14200.0,
    "open": 14340.0,
    "high": 14360.0,
    "low": 14120.0,
    "volume": 21729700.0,
    "rate": -0.14,
    "compare": -20,
    "rate_open": 0.84,
    "rate_high": 0.98,
    "rate_low": -0.7,
    "rate_volume": -30.76
  },
  {
    "index": 4101,
    "date": "2008-04-30",
    "close": 14220.0,
    "open": 14180.0,
    "high": 14360.0,
    "low": 14100.0,
    "volume": 31382450.0,
    "rate": -2.74,
    "compare": -400,
    "rate_open": -3.01,
    "rate_high": -1.78,
    "rate_low": -3.56,
    "rate_volume": -37.75
  },
  {
    "index": 4100,
    "date": "2008-05-02",
    "close": 14620.0,
    "open": 14660.0,
    "high": 14680.0,
    "low": 14480.0,
    "volume": 50417500.0,
    "rate": -1.88,
    "compare": -280,
    "rate_open": -1.61,
    "rate_high": -1.48,
    "rate_low": -2.82,
    "rate_volume": 31.44
  },
  {
    "index": 4099,
    "date": "2008-05-06",
    "close": 14900.0,
    "open": 14700.0,
    "high": 14900.0,
    "low": 14640.0,
    "volume": 38358100.0,
    "rate": 0.54,
    "compare": 80,
    "rate_open": -0.81,
    "rate_high": 0.54,
    "rate_low": -1.21,
    "rate_volume": 71.79
  },
  {
    "index": 4098,
    "date": "2008-05-07",
    "close": 14820.0,
    "open": 14760.0,
    "high": 14900.0,
    "low": 14640.0,
    "volume": 22328750.0,
    "rate": 1.79,
    "compare": 260,
    "rate_open": 1.37,
    "rate_high": 2.34,
    "rate_low": 0.55,
    "rate_volume": -35.17
  },
  {
    "index": 4097,
    "date": "2008-05-08",
    "close": 14560.0,
    "open": 14500.0,
    "high": 14600.0,
    "low": 14380.0,
    "volume": 34440750.0,
    "rate": 2.68,
    "compare": 380,
    "rate_open": 2.26,
    "rate_high": 2.96,
    "rate_low": 1.41,
    "rate_volume": 18.41
  },
  {
    "index": 4096,
    "date": "2008-05-09",
    "close": 14180.0,
    "open": 14640.0,
    "high": 14660.0,
    "low": 14140.0,
    "volume": 29085550.0,
    "rate": -3.54,
    "compare": -520,
    "rate_open": -0.41,
    "rate_high": -0.27,
    "rate_low": -3.81,
    "rate_volume": -3.19
  },
  {
    "index": 4095,
    "date": "2008-05-13",
    "close": 14700.0,
    "open": 14360.0,
    "high": 14700.0,
    "low": 14200.0,
    "volume": 30044650.0,
    "rate": -0.41,
    "compare": -60,
    "rate_open": -2.71,
    "rate_high": -0.41,
    "rate_low": -3.79,
    "rate_volume": 49.83
  },
  {
    "index": 4094,
    "date": "2008-05-14",
    "close": 14760.0,
    "open": 14640.0,
    "high": 14760.0,
    "low": 14580.0,
    "volume": 20052950.0,
    "rate": -3.4,
    "compare": -520,
    "rate_open": -4.19,
    "rate_high": -3.4,
    "rate_low": -4.58,
    "rate_volume": -27.05
  },
  {
    "index": 4093,
    "date": "2008-05-15",
    "close": 15280.0,
    "open": 14800.0,
    "high": 15280.0,
    "low": 14800.0,
    "volume": 27487700.0,
    "rate": 0.53,
    "compare": 80,
    "rate_open": -2.63,
    "rate_high": 0.53,
    "rate_low": -2.63,
    "rate_volume": -9.0
  },
  {
    "index": 4092,
    "date": "2008-05-16",
    "close": 15200.0,
    "open": 15200.0,
    "high": 15280.0,
    "low": 14980.0,
    "volume": 30207500.0,
    "rate": 4.4,
    "compare": 640,
    "rate_open": 4.4,
    "rate_high": 4.95,
    "rate_low": 2.88,
    "rate_volume": -4.49
  },
  {
    "index": 4091,
    "date": "2008-05-19",
    "close": 14560.0,
    "open": 15200.0,
    "high": 15260.0,
    "low": 14560.0,
    "volume": 31627250.0,
    "rate": 2.1,
    "compare": 300,
    "rate_open": 6.59,
    "rate_high": 7.01,
    "rate_low": 2.1,
    "rate_volume": -30.68
  },
  {
    "index": 4090,
    "date": "2008-05-20",
    "close": 14260.0,
    "open": 14560.0,
    "high": 14580.0,
    "low": 14060.0,
    "volume": 45623100.0,
    "rate": -0.7,
    "compare": -100,
    "rate_open": 1.39,
    "rate_high": 1.53,
    "rate_low": -2.09,
    "rate_volume": 92.51
  },
  {
    "index": 4089,
    "date": "2008-05-21",
    "close": 14360.0,
    "open": 14040.0,
    "high": 14520.0,
    "low": 14020.0,
    "volume": 23699200.0,
    "rate": 0.7,
    "compare": 100,
    "rate_open": -1.54,
    "rate_high": 1.82,
    "rate_low": -1.68,
    "rate_volume": 30.72
  },
  {
    "index": 4088,
    "date": "2008-05-22",
    "close": 14260.0,
    "open": 14240.0,
    "high": 14400.0,
    "low": 14080.0,
    "volume": 18129850.0,
    "rate": 0.85,
    "compare": 120,
    "rate_open": 0.71,
    "rate_high": 1.84,
    "rate_low": -0.42,
    "rate_volume": 23.31
  },
  {
    "index": 4087,
    "date": "2008-05-23",
    "close": 14140.0,
    "open": 14200.0,
    "high": 14460.0,
    "low": 14140.0,
    "volume": 14702850.0,
    "rate": 4.12,
    "compare": 560,
    "rate_open": 4.57,
    "rate_high": 6.48,
    "rate_low": 4.12,
    "rate_volume": -65.18
  },
  {
    "index": 4086,
    "date": "2008-05-26",
    "close": 13580.0,
    "open": 13980.0,
    "high": 14000.0,
    "low": 13440.0,
    "volume": 42225400.0,
    "rate": -3.28,
    "compare": -460,
    "rate_open": -0.43,
    "rate_high": -0.28,
    "rate_low": -4.27,
    "rate_volume": 131.48
  },
  {
    "index": 4085,
    "date": "2008-05-27",
    "close": 14040.0,
    "open": 13800.0,
    "high": 14100.0,
    "low": 13780.0,
    "volume": 18241350.0,
    "rate": 1.45,
    "compare": 200,
    "rate_open": -0.29,
    "rate_high": 1.88,
    "rate_low": -0.43,
    "rate_volume": -12.11
  },
  {
    "index": 4084,
    "date": "2008-05-28",
    "close": 13840.0,
    "open": 14360.0,
    "high": 14360.0,
    "low": 13800.0,
    "volume": 20754200.0,
    "rate": -5.21,
    "compare": -760,
    "rate_open": -1.64,
    "rate_high": -1.64,
    "rate_low": -5.48,
    "rate_volume": -16.5
  },
  {
    "index": 4083,
    "date": "2008-05-29",
    "close": 14600.0,
    "open": 14080.0,
    "high": 14600.0,
    "low": 13940.0,
    "volume": 24855000.0,
    "rate": -1.48,
    "compare": -220,
    "rate_open": -4.99,
    "rate_high": -1.48,
    "rate_low": -5.94,
    "rate_volume": 0.75
  },
  {
    "index": 4082,
    "date": "2008-05-30",
    "close": 14820.0,
    "open": 14580.0,
    "high": 14820.0,
    "low": 14500.0,
    "volume": 24669600.0,
    "rate": 2.07,
    "compare": 300,
    "rate_open": 0.41,
    "rate_high": 2.07,
    "rate_low": -0.14,
    "rate_volume": 24.16
  },
  {
    "index": 4081,
    "date": "2008-06-02",
    "close": 14520.0,
    "open": 14700.0,
    "high": 14820.0,
    "low": 14500.0,
    "volume": 19869800.0,
    "rate": 3.12,
    "compare": 440,
    "rate_open": 4.4,
    "rate_high": 5.26,
    "rate_low": 2.98,
    "rate_volume": -5.24
  },
  {
    "index": 4080,
    "date": "2008-06-03",
    "close": 14080.0,
    "open": 14440.0,
    "high": 14440.0,
    "low": 14060.0,
    "volume": 20968200.0,
    "rate": -1.26,
    "compare": -180,
    "rate_open": 1.26,
    "rate_high": 1.26,
    "rate_low": -1.4,
    "rate_volume": 46.25
  },
  {
    "index": 4079,
    "date": "2008-06-04",
    "close": 14260.0,
    "open": 14060.0,
    "high": 14400.0,
    "low": 14060.0,
    "volume": 14337000.0,
    "rate": 0.56,
    "compare": 80,
    "rate_open": -0.85,
    "rate_high": 1.55,
    "rate_low": -0.85,
    "rate_volume": -20.91
  },
  {
    "index": 4078,
    "date": "2008-06-05",
    "close": 14180.0,
    "open": 14360.0,
    "high": 14360.0,
    "low": 14140.0,
    "volume": 18126850.0,
    "rate": 3.35,
    "compare": 460,
    "rate_open": 4.66,
    "rate_high": 4.66,
    "rate_low": 3.06,
    "rate_volume": -41.52
  },
  {
    "index": 4077,
    "date": "2008-06-09",
    "close": 13720.0,
    "open": 13680.0,
    "high": 13840.0,
    "low": 13640.0,
    "volume": 30999100.0,
    "rate": 3.0,
    "compare": 400,
    "rate_open": 2.7,
    "rate_high": 3.9,
    "rate_low": 2.4,
    "rate_volume": 10.69
  },
  {
    "index": 4076,
    "date": "2008-06-10",
    "close": 13320.0,
    "open": 13740.0,
    "high": 13820.0,
    "low": 13300.0,
    "volume": 28005300.0,
    "rate": -2.2,
    "compare": -300,
    "rate_open": 0.88,
    "rate_high": 1.47,
    "rate_low": -2.35,
    "rate_volume": 16.76
  },
  {
    "index": 4075,
    "date": "2008-06-11",
    "close": 13620.0,
    "open": 13380.0,
    "high": 13760.0,
    "low": 13340.0,
    "volume": 23986150.0,
    "rate": 2.71,
    "compare": 360,
    "rate_open": 0.9,
    "rate_high": 3.77,
    "rate_low": 0.6,
    "rate_volume": -46.8
  },
  {
    "index": 4074,
    "date": "2008-06-12",
    "close": 13260.0,
    "open": 13380.0,
    "high": 13560.0,
    "low": 13260.0,
    "volume": 45085450.0,
    "rate": -1.63,
    "compare": -220,
    "rate_open": -0.74,
    "rate_high": 0.59,
    "rate_low": -1.63,
    "rate_volume": 70.2
  },
  {
    "index": 4073,
    "date": "2008-06-13",
    "close": 13480.0,
    "open": 13440.0,
    "high": 13840.0,
    "low": 13320.0,
    "volume": 26490150.0,
    "rate": -2.46,
    "compare": -340,
    "rate_open": -2.75,
    "rate_high": 0.14,
    "rate_low": -3.62,
    "rate_volume": 57.99
  },
  {
    "index": 4072,
    "date": "2008-06-16",
    "close": 13820.0,
    "open": 13700.0,
    "high": 13820.0,
    "low": 13600.0,
    "volume": 16767250.0,
    "rate": 0.44,
    "compare": 60,
    "rate_open": -0.44,
    "rate_high": 0.44,
    "rate_low": -1.16,
    "rate_volume": -8.24
  },
  {
    "index": 4071,
    "date": "2008-06-17",
    "close": 13760.0,
    "open": 13820.0,
    "high": 13900.0,
    "low": 13620.0,
    "volume": 18272550.0,
    "rate": -2.27,
    "compare": -320,
    "rate_open": -1.85,
    "rate_high": -1.28,
    "rate_low": -3.27,
    "rate_volume": 20.98
  },
  {
    "index": 4070,
    "date": "2008-06-18",
    "close": 14080.0,
    "open": 13620.0,
    "high": 14080.0,
    "low": 13620.0,
    "volume": 15103800.0,
    "rate": 4.3,
    "compare": 580,
    "rate_open": 0.89,
    "rate_high": 4.3,
    "rate_low": 0.89,
    "rate_volume": -41.52
  },
  {
    "index": 4069,
    "date": "2008-06-19",
    "close": 13500.0,
    "open": 13920.0,
    "high": 13940.0,
    "low": 13500.0,
    "volume": 25826000.0,
    "rate": 1.05,
    "compare": 140,
    "rate_open": 4.19,
    "rate_high": 4.34,
    "rate_low": 1.05,
    "rate_volume": 20.63
  },
  {
    "index": 4068,
    "date": "2008-06-20",
    "close": 13360.0,
    "open": 13760.0,
    "high": 13760.0,
    "low": 13300.0,
    "volume": 21409450.0,
    "rate": 1.52,
    "compare": 200,
    "rate_open": 4.56,
    "rate_high": 4.56,
    "rate_low": 1.06,
    "rate_volume": 4.75
  },
  {
    "index": 4067,
    "date": "2008-06-23",
    "close": 13160.0,
    "open": 13040.0,
    "high": 13260.0,
    "low": 13040.0,
    "volume": 20438500.0,
    "rate": -0.15,
    "compare": -20,
    "rate_open": -1.06,
    "rate_high": 0.61,
    "rate_low": -1.06,
    "rate_volume": 30.3
  },
  {
    "index": 4066,
    "date": "2008-06-24",
    "close": 13180.0,
    "open": 13200.0,
    "high": 13280.0,
    "low": 13080.0,
    "volume": 15685550.0,
    "rate": 0.61,
    "compare": 80,
    "rate_open": 0.76,
    "rate_high": 1.37,
    "rate_low": -0.15,
    "rate_volume": -29.75
  },
  {
    "index": 4065,
    "date": "2008-06-25",
    "close": 13100.0,
    "open": 13160.0,
    "high": 13220.0,
    "low": 12880.0,
    "volume": 22329450.0,
    "rate": -1.5,
    "compare": -200,
    "rate_open": -1.05,
    "rate_high": -0.6,
    "rate_low": -3.16,
    "rate_volume": 12.17
  },
  {
    "index": 4064,
    "date": "2008-06-26",
    "close": 13300.0,
    "open": 13200.0,
    "high": 13400.0,
    "low": 13120.0,
    "volume": 19907250.0,
    "rate": 3.42,
    "compare": 440,
    "rate_open": 2.64,
    "rate_high": 4.2,
    "rate_low": 2.02,
    "rate_volume": -22.17
  },
  {
    "index": 4063,
    "date": "2008-06-27",
    "close": 12860.0,
    "open": 12920.0,
    "high": 13000.0,
    "low": 12740.0,
    "volume": 25576850.0,
    "rate": 2.88,
    "compare": 360,
    "rate_open": 3.36,
    "rate_high": 4.0,
    "rate_low": 1.92,
    "rate_volume": -10.8
  },
  {
    "index": 4062,
    "date": "2008-06-30",
    "close": 12500.0,
    "open": 12760.0,
    "high": 12800.0,
    "low": 12500.0,
    "volume": 28673950.0,
    "rate": -1.73,
    "compare": -220,
    "rate_open": 0.31,
    "rate_high": 0.63,
    "rate_low": -1.73,
    "rate_volume": -14.83
  },
  {
    "index": 4061,
    "date": "2008-07-01",
    "close": 12720.0,
    "open": 12520.0,
    "high": 12800.0,
    "low": 12180.0,
    "volume": 33668400.0,
    "rate": 0.95,
    "compare": 120,
    "rate_open": -0.63,
    "rate_high": 1.59,
    "rate_low": -3.33,
    "rate_volume": 37.82
  },
  {
    "index": 4060,
    "date": "2008-07-02",
    "close": 12600.0,
    "open": 12600.0,
    "high": 12740.0,
    "low": 12460.0,
    "volume": 24429350.0,
    "rate": -0.47,
    "compare": -60,
    "rate_open": -0.47,
    "rate_high": 0.63,
    "rate_low": -1.58,
    "rate_volume": -16.71
  },
  {
    "index": 4059,
    "date": "2008-07-03",
    "close": 12660.0,
    "open": 12340.0,
    "high": 12900.0,
    "low": 12340.0,
    "volume": 29329900.0,
    "rate": 2.76,
    "compare": 340,
    "rate_open": 0.16,
    "rate_high": 4.71,
    "rate_low": 0.16,
    "rate_volume": 30.24
  },
  {
    "index": 4058,
    "date": "2008-07-04",
    "close": 12320.0,
    "open": 12600.0,
    "high": 12660.0,
    "low": 12320.0,
    "volume": 22520300.0,
    "rate": 0.33,
    "compare": 40,
    "rate_open": 2.61,
    "rate_high": 3.09,
    "rate_low": 0.33,
    "rate_volume": -13.89
  },
  {
    "index": 4057,
    "date": "2008-07-07",
    "close": 12280.0,
    "open": 12200.0,
    "high": 12560.0,
    "low": 12020.0,
    "volume": 26154400.0,
    "rate": 3.54,
    "compare": 420,
    "rate_open": 2.87,
    "rate_high": 5.9,
    "rate_low": 1.35,
    "rate_volume": -6.31
  },
  {
    "index": 4056,
    "date": "2008-07-08",
    "close": 11860.0,
    "open": 12220.0,
    "high": 12360.0,
    "low": 11860.0,
    "volume": 27914500.0,
    "rate": 3.13,
    "compare": 360,
    "rate_open": 6.26,
    "rate_high": 7.48,
    "rate_low": 3.13,
    "rate_volume": -6.53
  },
  {
    "index": 4055,
    "date": "2008-07-09",
    "close": 11500.0,
    "open": 12100.0,
    "high": 12120.0,
    "low": 11500.0,
    "volume": 29863700.0,
    "rate": 2.68,
    "compare": 300,
    "rate_open": 8.04,
    "rate_high": 8.21,
    "rate_low": 2.68,
    "rate_volume": -44.4
  },
  {
    "index": 4054,
    "date": "2008-07-10",
    "close": 11200.0,
    "open": 11160.0,
    "high": 11400.0,
    "low": 11120.0,
    "volume": 53708850.0,
    "rate": -1.41,
    "compare": -160,
    "rate_open": -1.76,
    "rate_high": 0.35,
    "rate_low": -2.11,
    "rate_volume": 63.81
  },
  {
    "index": 4053,
    "date": "2008-07-11",
    "close": 11360.0,
    "open": 11220.0,
    "high": 11460.0,
    "low": 11140.0,
    "volume": 32786350.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": -1.06,
    "rate_high": 1.06,
    "rate_low": -1.76,
    "rate_volume": 57.7
  },
  {
    "index": 4052,
    "date": "2008-07-14",
    "close": 11340.0,
    "open": 11280.0,
    "high": 11640.0,
    "low": 11220.0,
    "volume": 20790400.0,
    "rate": 2.53,
    "compare": 280,
    "rate_open": 1.99,
    "rate_high": 5.24,
    "rate_low": 1.45,
    "rate_volume": -23.61
  },
  {
    "index": 4051,
    "date": "2008-07-15",
    "close": 11060.0,
    "open": 11220.0,
    "high": 11260.0,
    "low": 11060.0,
    "volume": 27217300.0,
    "rate": -1.43,
    "compare": -160,
    "rate_open": 0.0,
    "rate_high": 0.36,
    "rate_low": -1.43,
    "rate_volume": 5.23
  },
  {
    "index": 4050,
    "date": "2008-07-16",
    "close": 11220.0,
    "open": 11140.0,
    "high": 11340.0,
    "low": 11080.0,
    "volume": 25864650.0,
    "rate": -3.94,
    "compare": -460,
    "rate_open": -4.62,
    "rate_high": -2.91,
    "rate_low": -5.14,
    "rate_volume": -20.67
  },
  {
    "index": 4049,
    "date": "2008-07-17",
    "close": 11680.0,
    "open": 11420.0,
    "high": 11780.0,
    "low": 11400.0,
    "volume": 32604900.0,
    "rate": 0.34,
    "compare": 40,
    "rate_open": -1.89,
    "rate_high": 1.2,
    "rate_low": -2.06,
    "rate_volume": 110.98
  },
  {
    "index": 4048,
    "date": "2008-07-18",
    "close": 11640.0,
    "open": 11820.0,
    "high": 11880.0,
    "low": 11540.0,
    "volume": 15453900.0,
    "rate": -2.84,
    "compare": -340,
    "rate_open": -1.34,
    "rate_high": -0.83,
    "rate_low": -3.67,
    "rate_volume": -40.56
  },
  {
    "index": 4047,
    "date": "2008-07-21",
    "close": 11980.0,
    "open": 11640.0,
    "high": 12120.0,
    "low": 11640.0,
    "volume": 25997600.0,
    "rate": 1.53,
    "compare": 180,
    "rate_open": -1.36,
    "rate_high": 2.71,
    "rate_low": -1.36,
    "rate_volume": 35.79
  },
  {
    "index": 4046,
    "date": "2008-07-22",
    "close": 11800.0,
    "open": 11680.0,
    "high": 11800.0,
    "low": 11600.0,
    "volume": 19145550.0,
    "rate": 0.51,
    "compare": 60,
    "rate_open": -0.51,
    "rate_high": 0.51,
    "rate_low": -1.19,
    "rate_volume": -32.65
  },
  {
    "index": 4045,
    "date": "2008-07-23",
    "close": 11740.0,
    "open": 11800.0,
    "high": 11880.0,
    "low": 11620.0,
    "volume": 28426650.0,
    "rate": -4.4,
    "compare": -540,
    "rate_open": -3.91,
    "rate_high": -3.26,
    "rate_low": -5.37,
    "rate_volume": -18.79
  },
  {
    "index": 4044,
    "date": "2008-07-24",
    "close": 12280.0,
    "open": 11740.0,
    "high": 12280.0,
    "low": 11660.0,
    "volume": 35005800.0,
    "rate": 6.6,
    "compare": 760,
    "rate_open": 1.91,
    "rate_high": 6.6,
    "rate_low": 1.22,
    "rate_volume": -30.81
  },
  {
    "index": 4043,
    "date": "2008-07-25",
    "close": 11520.0,
    "open": 11980.0,
    "high": 12060.0,
    "low": 11480.0,
    "volume": 50591600.0,
    "rate": 2.86,
    "compare": 320,
    "rate_open": 6.96,
    "rate_high": 7.68,
    "rate_low": 2.5,
    "rate_volume": 15.25
  },
  {
    "index": 4042,
    "date": "2008-07-28",
    "close": 11200.0,
    "open": 11420.0,
    "high": 11460.0,
    "low": 11080.0,
    "volume": 43897300.0,
    "rate": 2.94,
    "compare": 320,
    "rate_open": 4.96,
    "rate_high": 5.33,
    "rate_low": 1.84,
    "rate_volume": 46.98
  },
  {
    "index": 4041,
    "date": "2008-07-29",
    "close": 10880.0,
    "open": 10960.0,
    "high": 11020.0,
    "low": 10840.0,
    "volume": 29865850.0,
    "rate": -0.73,
    "compare": -80,
    "rate_open": 0.0,
    "rate_high": 0.55,
    "rate_low": -1.09,
    "rate_volume": 13.13
  },
  {
    "index": 4040,
    "date": "2008-07-30",
    "close": 10960.0,
    "open": 11040.0,
    "high": 11140.0,
    "low": 10900.0,
    "volume": 26398800.0,
    "rate": -2.84,
    "compare": -320,
    "rate_open": -2.13,
    "rate_high": -1.24,
    "rate_low": -3.37,
    "rate_volume": 0.25
  },
  {
    "index": 4039,
    "date": "2008-07-31",
    "close": 11280.0,
    "open": 10940.0,
    "high": 11340.0,
    "low": 10940.0,
    "volume": 26332400.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": -3.19,
    "rate_high": 0.35,
    "rate_low": -3.19,
    "rate_volume": 95.03
  },
  {
    "index": 4038,
    "date": "2008-08-01",
    "close": 11300.0,
    "open": 11180.0,
    "high": 11340.0,
    "low": 11140.0,
    "volume": 13501800.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.06,
    "rate_high": 0.35,
    "rate_low": -1.42,
    "rate_volume": -21.07
  },
  {
    "index": 4037,
    "date": "2008-08-04",
    "close": 11300.0,
    "open": 11380.0,
    "high": 11400.0,
    "low": 11140.0,
    "volume": 17105600.0,
    "rate": -0.35,
    "compare": -40,
    "rate_open": 0.35,
    "rate_high": 0.53,
    "rate_low": -1.76,
    "rate_volume": -30.41
  },
  {
    "index": 4036,
    "date": "2008-08-05",
    "close": 11340.0,
    "open": 11300.0,
    "high": 11480.0,
    "low": 11260.0,
    "volume": 24581200.0,
    "rate": -3.41,
    "compare": -400,
    "rate_open": -3.75,
    "rate_high": -2.21,
    "rate_low": -4.09,
    "rate_volume": 14.93
  },
  {
    "index": 4035,
    "date": "2008-08-06",
    "close": 11740.0,
    "open": 11620.0,
    "high": 11740.0,
    "low": 11520.0,
    "volume": 21387950.0,
    "rate": 1.56,
    "compare": 180,
    "rate_open": 0.52,
    "rate_high": 1.56,
    "rate_low": -0.35,
    "rate_volume": -8.89
  },
  {
    "index": 4034,
    "date": "2008-08-07",
    "close": 11560.0,
    "open": 11820.0,
    "high": 11860.0,
    "low": 11460.0,
    "volume": 23473800.0,
    "rate": 0.87,
    "compare": 100,
    "rate_open": 3.14,
    "rate_high": 3.49,
    "rate_low": 0.0,
    "rate_volume": -4.32
  },
  {
    "index": 4033,
    "date": "2008-08-08",
    "close": 11460.0,
    "open": 11400.0,
    "high": 11480.0,
    "low": 11240.0,
    "volume": 24534650.0,
    "rate": -2.05,
    "compare": -240,
    "rate_open": -2.56,
    "rate_high": -1.88,
    "rate_low": -3.93,
    "rate_volume": 11.96
  },
  {
    "index": 4032,
    "date": "2008-08-11",
    "close": 11700.0,
    "open": 11720.0,
    "high": 11840.0,
    "low": 11660.0,
    "volume": 21913150.0,
    "rate": -1.68,
    "compare": -200,
    "rate_open": -1.51,
    "rate_high": -0.5,
    "rate_low": -2.02,
    "rate_volume": -30.18
  },
  {
    "index": 4031,
    "date": "2008-08-12",
    "close": 11900.0,
    "open": 11900.0,
    "high": 12040.0,
    "low": 11780.0,
    "volume": 31385350.0,
    "rate": 1.36,
    "compare": 160,
    "rate_open": 1.36,
    "rate_high": 2.56,
    "rate_low": 0.34,
    "rate_volume": 61.38
  },
  {
    "index": 4030,
    "date": "2008-08-13",
    "close": 11740.0,
    "open": 11820.0,
    "high": 11920.0,
    "low": 11660.0,
    "volume": 19448100.0,
    "rate": 1.21,
    "compare": 140,
    "rate_open": 1.9,
    "rate_high": 2.76,
    "rate_low": 0.52,
    "rate_volume": -1.41
  },
  {
    "index": 4029,
    "date": "2008-08-14",
    "close": 11600.0,
    "open": 11600.0,
    "high": 11720.0,
    "low": 11560.0,
    "volume": 19726250.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": 0.17,
    "rate_high": 1.21,
    "rate_low": -0.17,
    "rate_volume": 19.43
  },
  {
    "index": 4028,
    "date": "2008-08-18",
    "close": 11580.0,
    "open": 11620.0,
    "high": 11720.0,
    "low": 11460.0,
    "volume": 16517300.0,
    "rate": 2.66,
    "compare": 300,
    "rate_open": 3.01,
    "rate_high": 3.9,
    "rate_low": 1.6,
    "rate_volume": -7.6
  },
  {
    "index": 4027,
    "date": "2008-08-19",
    "close": 11280.0,
    "open": 11440.0,
    "high": 11500.0,
    "low": 11260.0,
    "volume": 17875750.0,
    "rate": 0.71,
    "compare": 80,
    "rate_open": 2.14,
    "rate_high": 2.68,
    "rate_low": 0.54,
    "rate_volume": -18.9
  },
  {
    "index": 4026,
    "date": "2008-08-20",
    "close": 11200.0,
    "open": 11120.0,
    "high": 11320.0,
    "low": 11100.0,
    "volume": 22040550.0,
    "rate": 1.27,
    "compare": 140,
    "rate_open": 0.54,
    "rate_high": 2.35,
    "rate_low": 0.36,
    "rate_volume": 25.04
  },
  {
    "index": 4025,
    "date": "2008-08-21",
    "close": 11060.0,
    "open": 11200.0,
    "high": 11220.0,
    "low": 11040.0,
    "volume": 17626550.0,
    "rate": -0.72,
    "compare": -80,
    "rate_open": 0.54,
    "rate_high": 0.72,
    "rate_low": -0.9,
    "rate_volume": 11.02
  },
  {
    "index": 4024,
    "date": "2008-08-22",
    "close": 11140.0,
    "open": 11020.0,
    "high": 11160.0,
    "low": 10900.0,
    "volume": 15876350.0,
    "rate": -0.54,
    "compare": -60,
    "rate_open": -1.61,
    "rate_high": -0.36,
    "rate_low": -2.68,
    "rate_volume": 9.02
  },
  {
    "index": 4023,
    "date": "2008-08-25",
    "close": 11200.0,
    "open": 11160.0,
    "high": 11240.0,
    "low": 11080.0,
    "volume": 14563100.0,
    "rate": 3.7,
    "compare": 400,
    "rate_open": 3.33,
    "rate_high": 4.07,
    "rate_low": 2.59,
    "rate_volume": -55.47
  },
  {
    "index": 4022,
    "date": "2008-08-26",
    "close": 10800.0,
    "open": 11100.0,
    "high": 11100.0,
    "low": 10780.0,
    "volume": 32700850.0,
    "rate": 1.89,
    "compare": 200,
    "rate_open": 4.72,
    "rate_high": 4.72,
    "rate_low": 1.7,
    "rate_volume": -4.86
  },
  {
    "index": 4021,
    "date": "2008-08-27",
    "close": 10600.0,
    "open": 10700.0,
    "high": 10740.0,
    "low": 10340.0,
    "volume": 34370400.0,
    "rate": 1.73,
    "compare": 180,
    "rate_open": 2.69,
    "rate_high": 3.07,
    "rate_low": -0.77,
    "rate_volume": 25.8
  },
  {
    "index": 4020,
    "date": "2008-08-28",
    "close": 10420.0,
    "open": 10520.0,
    "high": 10640.0,
    "low": 10400.0,
    "volume": 27322000.0,
    "rate": 0.97,
    "compare": 100,
    "rate_open": 1.94,
    "rate_high": 3.1,
    "rate_low": 0.78,
    "rate_volume": -25.09
  },
  {
    "index": 4019,
    "date": "2008-08-29",
    "close": 10320.0,
    "open": 10400.0,
    "high": 10520.0,
    "low": 10240.0,
    "volume": 36472200.0,
    "rate": 1.98,
    "compare": 200,
    "rate_open": 2.77,
    "rate_high": 3.95,
    "rate_low": 1.19,
    "rate_volume": 1.77
  },
  {
    "index": 4018,
    "date": "2008-09-01",
    "close": 10120.0,
    "open": 10060.0,
    "high": 10180.0,
    "low": 10020.0,
    "volume": 35836950.0,
    "rate": -2.13,
    "compare": -220,
    "rate_open": -2.71,
    "rate_high": -1.55,
    "rate_low": -3.09,
    "rate_volume": 4.04
  },
  {
    "index": 4017,
    "date": "2008-09-02",
    "close": 10340.0,
    "open": 10000.0,
    "high": 10340.0,
    "low": 10000.0,
    "volume": 34444250.0,
    "rate": -1.9,
    "compare": -200,
    "rate_open": -5.12,
    "rate_high": -1.9,
    "rate_low": -5.12,
    "rate_volume": 33.9
  },
  {
    "index": 4016,
    "date": "2008-09-03",
    "close": 10540.0,
    "open": 10240.0,
    "high": 10620.0,
    "low": 10240.0,
    "volume": 25724200.0,
    "rate": 2.53,
    "compare": 260,
    "rate_open": -0.39,
    "rate_high": 3.31,
    "rate_low": -0.39,
    "rate_volume": -7.42
  },
  {
    "index": 4015,
    "date": "2008-09-04",
    "close": 10280.0,
    "open": 10300.0,
    "high": 10440.0,
    "low": 10220.0,
    "volume": 27785550.0,
    "rate": -1.15,
    "compare": -120,
    "rate_open": -0.96,
    "rate_high": 0.38,
    "rate_low": -1.73,
    "rate_volume": -36.34
  },
  {
    "index": 4014,
    "date": "2008-09-05",
    "close": 10400.0,
    "open": 10060.0,
    "high": 10720.0,
    "low": 10040.0,
    "volume": 43649450.0,
    "rate": -4.24,
    "compare": -460,
    "rate_open": -7.37,
    "rate_high": -1.29,
    "rate_low": -7.55,
    "rate_volume": 12.13
  },
  {
    "index": 4013,
    "date": "2008-09-08",
    "close": 10860.0,
    "open": 10660.0,
    "high": 11020.0,
    "low": 10620.0,
    "volume": 38927400.0,
    "rate": 1.31,
    "compare": 140,
    "rate_open": -0.56,
    "rate_high": 2.8,
    "rate_low": -0.93,
    "rate_volume": 76.61
  },
  {
    "index": 4012,
    "date": "2008-09-09",
    "close": 10720.0,
    "open": 10800.0,
    "high": 10800.0,
    "low": 10600.0,
    "volume": 22040950.0,
    "rate": -1.11,
    "compare": -120,
    "rate_open": -0.37,
    "rate_high": -0.37,
    "rate_low": -2.21,
    "rate_volume": -39.63
  },
  {
    "index": 4011,
    "date": "2008-09-10",
    "close": 10840.0,
    "open": 10440.0,
    "high": 10960.0,
    "low": 10400.0,
    "volume": 36506850.0,
    "rate": 0.93,
    "compare": 100,
    "rate_open": -2.79,
    "rate_high": 2.05,
    "rate_low": -3.17,
    "rate_volume": -22.68
  },
  {
    "index": 4010,
    "date": "2008-09-11",
    "close": 10740.0,
    "open": 10900.0,
    "high": 11140.0,
    "low": 10720.0,
    "volume": 47213750.0,
    "rate": -1.1,
    "compare": -120,
    "rate_open": 0.37,
    "rate_high": 2.58,
    "rate_low": -1.29,
    "rate_volume": 56.03
  },
  {
    "index": 4009,
    "date": "2008-09-12",
    "close": 10860.0,
    "open": 10880.0,
    "high": 11000.0,
    "low": 10780.0,
    "volume": 30258700.0,
    "rate": 3.43,
    "compare": 360,
    "rate_open": 3.62,
    "rate_high": 4.76,
    "rate_low": 2.67,
    "rate_volume": -26.3
  },
  {
    "index": 4008,
    "date": "2008-09-16",
    "close": 10500.0,
    "open": 10200.0,
    "high": 10520.0,
    "low": 10180.0,
    "volume": 41059050.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.86,
    "rate_high": 0.19,
    "rate_low": -3.05,
    "rate_volume": 36.96
  },
  {
    "index": 4007,
    "date": "2008-09-17",
    "close": 10500.0,
    "open": 10700.0,
    "high": 10740.0,
    "low": 10440.0,
    "volume": 29978550.0,
    "rate": 1.55,
    "compare": 160,
    "rate_open": 3.48,
    "rate_high": 3.87,
    "rate_low": 0.97,
    "rate_volume": -27.11
  },
  {
    "index": 4006,
    "date": "2008-09-18",
    "close": 10340.0,
    "open": 10180.0,
    "high": 10420.0,
    "low": 10080.0,
    "volume": 41130200.0,
    "rate": -7.35,
    "compare": -820,
    "rate_open": -8.78,
    "rate_high": -6.63,
    "rate_low": -9.68,
    "rate_volume": -22.8
  },
  {
    "index": 4005,
    "date": "2008-09-19",
    "close": 11160.0,
    "open": 10700.0,
    "high": 11160.0,
    "low": 10640.0,
    "volume": 53274500.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -4.12,
    "rate_high": 0.0,
    "rate_low": -4.66,
    "rate_volume": 93.71
  },
  {
    "index": 4004,
    "date": "2008-09-22",
    "close": 11160.0,
    "open": 11140.0,
    "high": 11420.0,
    "low": 11040.0,
    "volume": 27502650.0,
    "rate": -0.36,
    "compare": -40,
    "rate_open": -0.54,
    "rate_high": 1.96,
    "rate_low": -1.43,
    "rate_volume": 18.84
  },
  {
    "index": 4003,
    "date": "2008-09-23",
    "close": 11200.0,
    "open": 10980.0,
    "high": 11300.0,
    "low": 10960.0,
    "volume": 23142050.0,
    "rate": -0.71,
    "compare": -80,
    "rate_open": -2.66,
    "rate_high": 0.18,
    "rate_low": -2.84,
    "rate_volume": 11.79
  },
  {
    "index": 4002,
    "date": "2008-09-24",
    "close": 11280.0,
    "open": 11140.0,
    "high": 11380.0,
    "low": 11140.0,
    "volume": 20701050.0,
    "rate": -0.53,
    "compare": -60,
    "rate_open": -1.76,
    "rate_high": 0.35,
    "rate_low": -1.76,
    "rate_volume": 14.04
  },
  {
    "index": 4001,
    "date": "2008-09-25",
    "close": 11340.0,
    "open": 11140.0,
    "high": 11380.0,
    "low": 11020.0,
    "volume": 18152000.0,
    "rate": 2.53,
    "compare": 280,
    "rate_open": 0.72,
    "rate_high": 2.89,
    "rate_low": -0.36,
    "rate_volume": -31.03
  },
  {
    "index": 4000,
    "date": "2008-09-26",
    "close": 11060.0,
    "open": 11200.0,
    "high": 11240.0,
    "low": 11020.0,
    "volume": 26320100.0,
    "rate": 1.65,
    "compare": 180,
    "rate_open": 2.94,
    "rate_high": 3.31,
    "rate_low": 1.29,
    "rate_volume": -5.5
  },
  {
    "index": 3999,
    "date": "2008-09-29",
    "close": 10880.0,
    "open": 11160.0,
    "high": 11260.0,
    "low": 10800.0,
    "volume": 27853200.0,
    "rate": 0.93,
    "compare": 100,
    "rate_open": 3.53,
    "rate_high": 4.45,
    "rate_low": 0.19,
    "rate_volume": -26.5
  },
  {
    "index": 3998,
    "date": "2008-09-30",
    "close": 10780.0,
    "open": 10360.0,
    "high": 10880.0,
    "low": 10280.0,
    "volume": 37898000.0,
    "rate": 1.13,
    "compare": 120,
    "rate_open": -2.81,
    "rate_high": 2.06,
    "rate_low": -3.56,
    "rate_volume": 46.89
  },
  {
    "index": 3997,
    "date": "2008-10-01",
    "close": 10660.0,
    "open": 10840.0,
    "high": 10860.0,
    "low": 10480.0,
    "volume": 25799750.0,
    "rate": 0.95,
    "compare": 100,
    "rate_open": 2.65,
    "rate_high": 2.84,
    "rate_low": -0.76,
    "rate_volume": -5.83
  },
  {
    "index": 3996,
    "date": "2008-10-02",
    "close": 10560.0,
    "open": 10620.0,
    "high": 10780.0,
    "low": 10360.0,
    "volume": 27397550.0,
    "rate": 2.13,
    "compare": 220,
    "rate_open": 2.71,
    "rate_high": 4.26,
    "rate_low": 0.19,
    "rate_volume": -13.84
  },
  {
    "index": 3995,
    "date": "2008-10-06",
    "close": 10340.0,
    "open": 10400.0,
    "high": 10480.0,
    "low": 10200.0,
    "volume": 31797800.0,
    "rate": -2.64,
    "compare": -280,
    "rate_open": -2.07,
    "rate_high": -1.32,
    "rate_low": -3.95,
    "rate_volume": 7.11
  },
  {
    "index": 3994,
    "date": "2008-10-07",
    "close": 10620.0,
    "open": 10120.0,
    "high": 10760.0,
    "low": 10100.0,
    "volume": 29688100.0,
    "rate": 0.57,
    "compare": 60,
    "rate_open": -4.17,
    "rate_high": 1.89,
    "rate_low": -4.36,
    "rate_volume": -9.86
  },
  {
    "index": 3993,
    "date": "2008-10-08",
    "close": 10560.0,
    "open": 10380.0,
    "high": 10700.0,
    "low": 10340.0,
    "volume": 32935200.0,
    "rate": -2.4,
    "compare": -260,
    "rate_open": -4.07,
    "rate_high": -1.11,
    "rate_low": -4.44,
    "rate_volume": -8.21
  },
  {
    "index": 3992,
    "date": "2008-10-09",
    "close": 10820.0,
    "open": 10560.0,
    "high": 10960.0,
    "low": 10560.0,
    "volume": 35880300.0,
    "rate": 3.84,
    "compare": 400,
    "rate_open": 1.34,
    "rate_high": 5.18,
    "rate_low": 1.34,
    "rate_volume": -18.81
  },
  {
    "index": 3991,
    "date": "2008-10-10",
    "close": 10420.0,
    "open": 10560.0,
    "high": 10640.0,
    "low": 10120.0,
    "volume": 44194450.0,
    "rate": -0.57,
    "compare": -60,
    "rate_open": 0.76,
    "rate_high": 1.53,
    "rate_low": -3.44,
    "rate_volume": 44.89
  },
  {
    "index": 3990,
    "date": "2008-10-13",
    "close": 10480.0,
    "open": 10460.0,
    "high": 10780.0,
    "low": 10420.0,
    "volume": 30502000.0,
    "rate": -6.43,
    "compare": -720,
    "rate_open": -6.61,
    "rate_high": -3.75,
    "rate_low": -6.96,
    "rate_volume": -7.72
  },
  {
    "index": 3989,
    "date": "2008-10-14",
    "close": 11200.0,
    "open": 10820.0,
    "high": 11200.0,
    "low": 10820.0,
    "volume": 33052100.0,
    "rate": 2.38,
    "compare": 260,
    "rate_open": -1.1,
    "rate_high": 2.38,
    "rate_low": -1.1,
    "rate_volume": 5.07
  },
  {
    "index": 3988,
    "date": "2008-10-15",
    "close": 10940.0,
    "open": 10960.0,
    "high": 11040.0,
    "low": 10680.0,
    "volume": 31457400.0,
    "rate": 8.53,
    "compare": 860,
    "rate_open": 8.73,
    "rate_high": 9.52,
    "rate_low": 5.95,
    "rate_volume": -32.97
  },
  {
    "index": 3987,
    "date": "2008-10-16",
    "close": 10080.0,
    "open": 10400.0,
    "high": 10540.0,
    "low": 10000.0,
    "volume": 46931350.0,
    "rate": -0.2,
    "compare": -20,
    "rate_open": 2.97,
    "rate_high": 4.36,
    "rate_low": -0.99,
    "rate_volume": 5.36
  },
  {
    "index": 3986,
    "date": "2008-10-17",
    "close": 10100.0,
    "open": 10400.0,
    "high": 10400.0,
    "low": 9830.0,
    "volume": 44541850.0,
    "rate": -3.07,
    "compare": -320,
    "rate_open": -0.19,
    "rate_high": -0.19,
    "rate_low": -5.66,
    "rate_volume": 61.29
  },
  {
    "index": 3985,
    "date": "2008-10-20",
    "close": 10420.0,
    "open": 10240.0,
    "high": 10500.0,
    "low": 9990.0,
    "volume": 27616850.0,
    "rate": 0.39,
    "compare": 40,
    "rate_open": -1.35,
    "rate_high": 1.16,
    "rate_low": -3.76,
    "rate_volume": 12.64
  },
  {
    "index": 3984,
    "date": "2008-10-21",
    "close": 10380.0,
    "open": 10520.0,
    "high": 10600.0,
    "low": 10180.0,
    "volume": 24517900.0,
    "rate": 2.17,
    "compare": 220,
    "rate_open": 3.54,
    "rate_high": 4.33,
    "rate_low": 0.2,
    "rate_volume": -27.6
  },
  {
    "index": 3983,
    "date": "2008-10-22",
    "close": 10160.0,
    "open": 10340.0,
    "high": 10460.0,
    "low": 9800.0,
    "volume": 33865000.0,
    "rate": 7.51,
    "compare": 710,
    "rate_open": 9.42,
    "rate_high": 10.69,
    "rate_low": 3.7,
    "rate_volume": -32.3
  },
  {
    "index": 3982,
    "date": "2008-10-23",
    "close": 9450.0,
    "open": 9540.0,
    "high": 9690.0,
    "low": 9200.0,
    "volume": 50023000.0,
    "rate": 15.95,
    "compare": 1300,
    "rate_open": 17.06,
    "rate_high": 18.9,
    "rate_low": 12.88,
    "rate_volume": -16.11
  },
  {
    "index": 3981,
    "date": "2008-10-24",
    "close": 8150.0,
    "open": 9460.0,
    "high": 9500.0,
    "low": 8120.0,
    "volume": 59626350.0,
    "rate": -6.96,
    "compare": -610,
    "rate_open": 7.99,
    "rate_high": 8.45,
    "rate_low": -7.31,
    "rate_volume": 23.96
  },
  {
    "index": 3980,
    "date": "2008-10-27",
    "close": 8760.0,
    "open": 8150.0,
    "high": 8760.0,
    "low": 8060.0,
    "volume": 48100000.0,
    "rate": -5.5,
    "compare": -510,
    "rate_open": -12.08,
    "rate_high": -5.5,
    "rate_low": -13.05,
    "rate_volume": -3.37
  },
  {
    "index": 3979,
    "date": "2008-10-28",
    "close": 9270.0,
    "open": 8600.0,
    "high": 9530.0,
    "low": 8530.0,
    "volume": 49775400.0,
    "rate": -2.42,
    "compare": -230,
    "rate_open": -9.47,
    "rate_high": 0.32,
    "rate_low": -10.21,
    "rate_volume": -23.27
  },
  {
    "index": 3978,
    "date": "2008-10-29",
    "close": 9500.0,
    "open": 9780.0,
    "high": 10060.0,
    "low": 8850.0,
    "volume": 64873450.0,
    "rate": -11.55,
    "compare": -1240,
    "rate_open": -8.94,
    "rate_high": -6.33,
    "rate_low": -17.6,
    "rate_volume": 18.59
  },
  {
    "index": 3977,
    "date": "2008-10-30",
    "close": 10740.0,
    "open": 10140.0,
    "high": 10920.0,
    "low": 9820.0,
    "volume": 54704850.0,
    "rate": 0.37,
    "compare": 40,
    "rate_open": -5.23,
    "rate_high": 2.06,
    "rate_low": -8.22,
    "rate_volume": -11.16
  },
  {
    "index": 3976,
    "date": "2008-10-31",
    "close": 10700.0,
    "open": 10740.0,
    "high": 11000.0,
    "low": 10300.0,
    "volume": 61573650.0,
    "rate": 3.68,
    "compare": 380,
    "rate_open": 4.07,
    "rate_high": 6.59,
    "rate_low": -0.19,
    "rate_volume": 39.51
  },
  {
    "index": 3975,
    "date": "2008-11-03",
    "close": 10320.0,
    "open": 10620.0,
    "high": 10900.0,
    "low": 10280.0,
    "volume": 44137100.0,
    "rate": 0.39,
    "compare": 40,
    "rate_open": 3.31,
    "rate_high": 6.03,
    "rate_low": 0.0,
    "rate_volume": 12.69
  },
  {
    "index": 3974,
    "date": "2008-11-04",
    "close": 10280.0,
    "open": 10320.0,
    "high": 10440.0,
    "low": 10120.0,
    "volume": 39167400.0,
    "rate": -0.19,
    "compare": -20,
    "rate_open": 0.19,
    "rate_high": 1.36,
    "rate_low": -1.75,
    "rate_volume": -4.47
  },
  {
    "index": 3973,
    "date": "2008-11-05",
    "close": 10300.0,
    "open": 10400.0,
    "high": 10520.0,
    "low": 10100.0,
    "volume": 41000050.0,
    "rate": 4.78,
    "compare": 470,
    "rate_open": 5.8,
    "rate_high": 7.02,
    "rate_low": 2.75,
    "rate_volume": 5.87
  },
  {
    "index": 3972,
    "date": "2008-11-06",
    "close": 9830.0,
    "open": 10000.0,
    "high": 10180.0,
    "low": 9700.0,
    "volume": 38725350.0,
    "rate": 0.41,
    "compare": 40,
    "rate_open": 2.15,
    "rate_high": 3.98,
    "rate_low": -0.92,
    "rate_volume": -21.95
  },
  {
    "index": 3971,
    "date": "2008-11-07",
    "close": 9790.0,
    "open": 9400.0,
    "high": 9910.0,
    "low": 9260.0,
    "volume": 49618700.0,
    "rate": 3.16,
    "compare": 300,
    "rate_open": -0.95,
    "rate_high": 4.43,
    "rate_low": -2.42,
    "rate_volume": 9.25
  },
  {
    "index": 3970,
    "date": "2008-11-10",
    "close": 9490.0,
    "open": 9870.0,
    "high": 9990.0,
    "low": 9440.0,
    "volume": 45419600.0,
    "rate": 0.85,
    "compare": 80,
    "rate_open": 4.89,
    "rate_high": 6.16,
    "rate_low": 0.32,
    "rate_volume": 26.01
  },
  {
    "index": 3969,
    "date": "2008-11-11",
    "close": 9410.0,
    "open": 9260.0,
    "high": 9580.0,
    "low": 9130.0,
    "volume": 36044200.0,
    "rate": -2.08,
    "compare": -200,
    "rate_open": -3.64,
    "rate_high": -0.31,
    "rate_low": -4.99,
    "rate_volume": 18.32
  },
  {
    "index": 3968,
    "date": "2008-11-12",
    "close": 9610.0,
    "open": 9340.0,
    "high": 9780.0,
    "low": 9190.0,
    "volume": 30464050.0,
    "rate": 1.37,
    "compare": 130,
    "rate_open": -1.48,
    "rate_high": 3.16,
    "rate_low": -3.06,
    "rate_volume": -17.34
  },
  {
    "index": 3967,
    "date": "2008-11-13",
    "close": 9480.0,
    "open": 9300.0,
    "high": 9480.0,
    "low": 9120.0,
    "volume": 36855000.0,
    "rate": 1.94,
    "compare": 180,
    "rate_open": 0.0,
    "rate_high": 1.94,
    "rate_low": -1.94,
    "rate_volume": 24.56
  },
  {
    "index": 3966,
    "date": "2008-11-14",
    "close": 9300.0,
    "open": 9690.0,
    "high": 9720.0,
    "low": 9220.0,
    "volume": 29588450.0,
    "rate": 3.22,
    "compare": 290,
    "rate_open": 7.55,
    "rate_high": 7.88,
    "rate_low": 2.33,
    "rate_volume": -9.18
  },
  {
    "index": 3965,
    "date": "2008-11-17",
    "close": 9010.0,
    "open": 9290.0,
    "high": 9290.0,
    "low": 8840.0,
    "volume": 32580350.0,
    "rate": 3.56,
    "compare": 310,
    "rate_open": 6.78,
    "rate_high": 6.78,
    "rate_low": 1.61,
    "rate_volume": -4.1
  },
  {
    "index": 3964,
    "date": "2008-11-18",
    "close": 8700.0,
    "open": 8770.0,
    "high": 8890.0,
    "low": 8700.0,
    "volume": 33973750.0,
    "rate": -0.68,
    "compare": -60,
    "rate_open": 0.11,
    "rate_high": 1.48,
    "rate_low": -0.68,
    "rate_volume": 9.52
  },
  {
    "index": 3963,
    "date": "2008-11-19",
    "close": 8760.0,
    "open": 8700.0,
    "high": 8870.0,
    "low": 8480.0,
    "volume": 31021150.0,
    "rate": 3.55,
    "compare": 300,
    "rate_open": 2.84,
    "rate_high": 4.85,
    "rate_low": 0.24,
    "rate_volume": 10.43
  },
  {
    "index": 3962,
    "date": "2008-11-20",
    "close": 8460.0,
    "open": 8440.0,
    "high": 8630.0,
    "low": 8390.0,
    "volume": 28092450.0,
    "rate": -4.3,
    "compare": -380,
    "rate_open": -4.52,
    "rate_high": -2.38,
    "rate_low": -5.09,
    "rate_volume": -11.01
  },
  {
    "index": 3961,
    "date": "2008-11-21",
    "close": 8840.0,
    "open": 8380.0,
    "high": 8920.0,
    "low": 8220.0,
    "volume": 31568650.0,
    "rate": 0.45,
    "compare": 40,
    "rate_open": -4.77,
    "rate_high": 1.36,
    "rate_low": -6.59,
    "rate_volume": 8.36
  },
  {
    "index": 3960,
    "date": "2008-11-24",
    "close": 8800.0,
    "open": 8840.0,
    "high": 9080.0,
    "low": 8720.0,
    "volume": 29133500.0,
    "rate": -2.55,
    "compare": -230,
    "rate_open": -2.1,
    "rate_high": 0.55,
    "rate_low": -3.43,
    "rate_volume": -12.02
  },
  {
    "index": 3959,
    "date": "2008-11-25",
    "close": 9030.0,
    "open": 9160.0,
    "high": 9330.0,
    "low": 8810.0,
    "volume": 33113500.0,
    "rate": -4.55,
    "compare": -430,
    "rate_open": -3.17,
    "rate_high": -1.37,
    "rate_low": -6.87,
    "rate_volume": 6.66
  },
  {
    "index": 3958,
    "date": "2008-11-26",
    "close": 9460.0,
    "open": 9220.0,
    "high": 9500.0,
    "low": 9120.0,
    "volume": 31045900.0,
    "rate": -2.47,
    "compare": -240,
    "rate_open": -4.95,
    "rate_high": -2.06,
    "rate_low": -5.98,
    "rate_volume": 16.8
  },
  {
    "index": 3957,
    "date": "2008-11-27",
    "close": 9700.0,
    "open": 9680.0,
    "high": 9740.0,
    "low": 9550.0,
    "volume": 26579500.0,
    "rate": -0.21,
    "compare": -20,
    "rate_open": -0.41,
    "rate_high": 0.21,
    "rate_low": -1.75,
    "rate_volume": 17.8
  },
  {
    "index": 3956,
    "date": "2008-11-28",
    "close": 9720.0,
    "open": 9720.0,
    "high": 9770.0,
    "low": 9590.0,
    "volume": 22564050.0,
    "rate": 1.99,
    "compare": 190,
    "rate_open": 1.99,
    "rate_high": 2.52,
    "rate_low": 0.63,
    "rate_volume": 4.91
  },
  {
    "index": 3955,
    "date": "2008-12-01",
    "close": 9530.0,
    "open": 9710.0,
    "high": 9720.0,
    "low": 9490.0,
    "volume": 21507400.0,
    "rate": 4.96,
    "compare": 450,
    "rate_open": 6.94,
    "rate_high": 7.05,
    "rate_low": 4.52,
    "rate_volume": -11.07
  },
  {
    "index": 3954,
    "date": "2008-12-02",
    "close": 9080.0,
    "open": 9040.0,
    "high": 9240.0,
    "low": 9010.0,
    "volume": 24184800.0,
    "rate": 2.95,
    "compare": 260,
    "rate_open": 2.49,
    "rate_high": 4.76,
    "rate_low": 2.15,
    "rate_volume": -33.18
  },
  {
    "index": 3953,
    "date": "2008-12-03",
    "close": 8820.0,
    "open": 9080.0,
    "high": 9200.0,
    "low": 8710.0,
    "volume": 36196300.0,
    "rate": 2.44,
    "compare": 210,
    "rate_open": 5.46,
    "rate_high": 6.85,
    "rate_low": 1.16,
    "rate_volume": 3.45
  },
  {
    "index": 3952,
    "date": "2008-12-04",
    "close": 8610.0,
    "open": 8920.0,
    "high": 8930.0,
    "low": 8540.0,
    "volume": 34990250.0,
    "rate": 0.82,
    "compare": 70,
    "rate_open": 4.45,
    "rate_high": 4.57,
    "rate_low": 0.0,
    "rate_volume": 18.3
  },
  {
    "index": 3951,
    "date": "2008-12-05",
    "close": 8540.0,
    "open": 8510.0,
    "high": 8740.0,
    "low": 8510.0,
    "volume": 29578100.0,
    "rate": -7.97,
    "compare": -740,
    "rate_open": -8.3,
    "rate_high": -5.82,
    "rate_low": -8.3,
    "rate_volume": -26.83
  },
  {
    "index": 3950,
    "date": "2008-12-08",
    "close": 9280.0,
    "open": 8690.0,
    "high": 9300.0,
    "low": 8600.0,
    "volume": 40425550.0,
    "rate": -1.17,
    "compare": -110,
    "rate_open": -7.45,
    "rate_high": -0.96,
    "rate_low": -8.41,
    "rate_volume": 36.33
  },
  {
    "index": 3949,
    "date": "2008-12-09",
    "close": 9390.0,
    "open": 9320.0,
    "high": 9390.0,
    "low": 9060.0,
    "volume": 29652950.0,
    "rate": -2.39,
    "compare": -230,
    "rate_open": -3.12,
    "rate_high": -2.39,
    "rate_low": -5.82,
    "rate_volume": -20.45
  },
  {
    "index": 3948,
    "date": "2008-12-10",
    "close": 9620.0,
    "open": 9380.0,
    "high": 9620.0,
    "low": 9320.0,
    "volume": 37277700.0,
    "rate": -0.31,
    "compare": -30,
    "rate_open": -2.8,
    "rate_high": -0.31,
    "rate_low": -3.42,
    "rate_volume": -28.21
  },
  {
    "index": 3947,
    "date": "2008-12-11",
    "close": 9650.0,
    "open": 9640.0,
    "high": 9670.0,
    "low": 9210.0,
    "volume": 51925650.0,
    "rate": 3.76,
    "compare": 350,
    "rate_open": 3.66,
    "rate_high": 3.98,
    "rate_low": -0.97,
    "rate_volume": 85.96
  },
  {
    "index": 3946,
    "date": "2008-12-12",
    "close": 9300.0,
    "open": 9320.0,
    "high": 9610.0,
    "low": 9160.0,
    "volume": 27922300.0,
    "rate": -1.48,
    "compare": -140,
    "rate_open": -1.27,
    "rate_high": 1.8,
    "rate_low": -2.97,
    "rate_volume": -0.07
  },
  {
    "index": 3945,
    "date": "2008-12-15",
    "close": 9440.0,
    "open": 9400.0,
    "high": 9620.0,
    "low": 9360.0,
    "volume": 27940900.0,
    "rate": 3.28,
    "compare": 300,
    "rate_open": 2.84,
    "rate_high": 5.25,
    "rate_low": 2.41,
    "rate_volume": -20.68
  },
  {
    "index": 3944,
    "date": "2008-12-16",
    "close": 9140.0,
    "open": 9300.0,
    "high": 9340.0,
    "low": 9010.0,
    "volume": 35224700.0,
    "rate": -0.54,
    "compare": -50,
    "rate_open": 1.2,
    "rate_high": 1.63,
    "rate_low": -1.96,
    "rate_volume": 3.95
  },
  {
    "index": 3943,
    "date": "2008-12-17",
    "close": 9190.0,
    "open": 9310.0,
    "high": 9340.0,
    "low": 9020.0,
    "volume": 33886150.0,
    "rate": -1.82,
    "compare": -170,
    "rate_open": -0.53,
    "rate_high": -0.21,
    "rate_low": -3.63,
    "rate_volume": 1.53
  },
  {
    "index": 3942,
    "date": "2008-12-18",
    "close": 9360.0,
    "open": 9200.0,
    "high": 9370.0,
    "low": 9070.0,
    "volume": 33376250.0,
    "rate": -4.39,
    "compare": -430,
    "rate_open": -6.03,
    "rate_high": -4.29,
    "rate_low": -7.35,
    "rate_volume": -31.94
  },
  {
    "index": 3941,
    "date": "2008-12-19",
    "close": 9790.0,
    "open": 9500.0,
    "high": 9950.0,
    "low": 9480.0,
    "volume": 49042900.0,
    "rate": 0.72,
    "compare": 70,
    "rate_open": -2.26,
    "rate_high": 2.37,
    "rate_low": -2.47,
    "rate_volume": 113.88
  },
  {
    "index": 3940,
    "date": "2008-12-22",
    "close": 9720.0,
    "open": 9990.0,
    "high": 10040.0,
    "low": 9620.0,
    "volume": 22930050.0,
    "rate": 6.46,
    "compare": 590,
    "rate_open": 9.42,
    "rate_high": 9.97,
    "rate_low": 5.37,
    "rate_volume": -19.62
  },
  {
    "index": 3939,
    "date": "2008-12-23",
    "close": 9130.0,
    "open": 9620.0,
    "high": 9690.0,
    "low": 9130.0,
    "volume": 28528400.0,
    "rate": -0.76,
    "compare": -70,
    "rate_open": 4.57,
    "rate_high": 5.33,
    "rate_low": -0.76,
    "rate_volume": 50.58
  },
  {
    "index": 3938,
    "date": "2008-12-24",
    "close": 9200.0,
    "open": 9290.0,
    "high": 9320.0,
    "low": 9120.0,
    "volume": 18946050.0,
    "rate": 0.88,
    "compare": 80,
    "rate_open": 1.86,
    "rate_high": 2.19,
    "rate_low": 0.0,
    "rate_volume": 63.64
  },
  {
    "index": 3937,
    "date": "2008-12-26",
    "close": 9120.0,
    "open": 9210.0,
    "high": 9260.0,
    "low": 9080.0,
    "volume": 11578200.0,
    "rate": 0.44,
    "compare": 40,
    "rate_open": 1.43,
    "rate_high": 1.98,
    "rate_low": 0.0,
    "rate_volume": -27.43
  },
  {
    "index": 3936,
    "date": "2008-12-29",
    "close": 9080.0,
    "open": 9120.0,
    "high": 9140.0,
    "low": 8770.0,
    "volume": 15953600.0,
    "rate": 0.67,
    "compare": 60,
    "rate_open": 1.11,
    "rate_high": 1.33,
    "rate_low": -2.77,
    "rate_volume": -11.17
  },
  {
    "index": 3935,
    "date": "2008-12-30",
    "close": 9020.0,
    "open": 9160.0,
    "high": 9270.0,
    "low": 9020.0,
    "volume": 17958850.0,
    "rate": -4.04,
    "compare": -380,
    "rate_open": -2.55,
    "rate_high": -1.38,
    "rate_low": -4.04,
    "rate_volume": -22.01
  },
  {
    "index": 3934,
    "date": "2009-01-02",
    "close": 9400.0,
    "open": 9070.0,
    "high": 9400.0,
    "low": 8850.0,
    "volume": 23026650.0,
    "rate": -1.26,
    "compare": -120,
    "rate_open": -4.73,
    "rate_high": -1.26,
    "rate_low": -7.04,
    "rate_volume": -24.44
  },
  {
    "index": 3933,
    "date": "2009-01-05",
    "close": 9520.0,
    "open": 9600.0,
    "high": 9740.0,
    "low": 9470.0,
    "volume": 30476400.0,
    "rate": -4.42,
    "compare": -440,
    "rate_open": -3.61,
    "rate_high": -2.21,
    "rate_low": -4.92,
    "rate_volume": -32.38
  },
  {
    "index": 3932,
    "date": "2009-01-06",
    "close": 9960.0,
    "open": 9640.0,
    "high": 10040.0,
    "low": 9590.0,
    "volume": 45072450.0,
    "rate": -4.96,
    "compare": -520,
    "rate_open": -8.02,
    "rate_high": -4.2,
    "rate_low": -8.49,
    "rate_volume": 8.98
  },
  {
    "index": 3931,
    "date": "2009-01-07",
    "close": 10480.0,
    "open": 10100.0,
    "high": 10480.0,
    "low": 9980.0,
    "volume": 41358150.0,
    "rate": 3.15,
    "compare": 320,
    "rate_open": -0.59,
    "rate_high": 3.15,
    "rate_low": -1.77,
    "rate_volume": 34.81
  },
  {
    "index": 3930,
    "date": "2009-01-08",
    "close": 10160.0,
    "open": 10360.0,
    "high": 10380.0,
    "low": 10060.0,
    "volume": 30678300.0,
    "rate": 3.04,
    "compare": 300,
    "rate_open": 5.07,
    "rate_high": 5.27,
    "rate_low": 2.03,
    "rate_volume": 1.78
  },
  {
    "index": 3929,
    "date": "2009-01-09",
    "close": 9860.0,
    "open": 10060.0,
    "high": 10120.0,
    "low": 9720.0,
    "volume": 30142750.0,
    "rate": 0.72,
    "compare": 70,
    "rate_open": 2.76,
    "rate_high": 3.37,
    "rate_low": -0.72,
    "rate_volume": 70.13
  },
  {
    "index": 3928,
    "date": "2009-01-12",
    "close": 9790.0,
    "open": 9800.0,
    "high": 9960.0,
    "low": 9740.0,
    "volume": 17718000.0,
    "rate": -0.41,
    "compare": -40,
    "rate_open": -0.31,
    "rate_high": 1.32,
    "rate_low": -0.92,
    "rate_volume": 0.69
  },
  {
    "index": 3927,
    "date": "2009-01-13",
    "close": 9830.0,
    "open": 9810.0,
    "high": 9860.0,
    "low": 9600.0,
    "volume": 17596650.0,
    "rate": 0.41,
    "compare": 40,
    "rate_open": 0.2,
    "rate_high": 0.72,
    "rate_low": -1.94,
    "rate_volume": -8.92
  },
  {
    "index": 3926,
    "date": "2009-01-14",
    "close": 9790.0,
    "open": 9790.0,
    "high": 9840.0,
    "low": 9550.0,
    "volume": 19319050.0,
    "rate": 6.53,
    "compare": 600,
    "rate_open": 6.53,
    "rate_high": 7.07,
    "rate_low": 3.92,
    "rate_volume": -38.57
  },
  {
    "index": 3925,
    "date": "2009-01-15",
    "close": 9190.0,
    "open": 9490.0,
    "high": 9490.0,
    "low": 9150.0,
    "volume": 31450300.0,
    "rate": -2.03,
    "compare": -190,
    "rate_open": 1.17,
    "rate_high": 1.17,
    "rate_low": -2.45,
    "rate_volume": 41.28
  },
  {
    "index": 3924,
    "date": "2009-01-16",
    "close": 9380.0,
    "open": 9280.0,
    "high": 9380.0,
    "low": 9110.0,
    "volume": 22261700.0,
    "rate": -1.26,
    "compare": -120,
    "rate_open": -2.32,
    "rate_high": -1.26,
    "rate_low": -4.11,
    "rate_volume": 16.33
  },
  {
    "index": 3923,
    "date": "2009-01-19",
    "close": 9500.0,
    "open": 9520.0,
    "high": 9610.0,
    "low": 9420.0,
    "volume": 19136900.0,
    "rate": 2.37,
    "compare": 220,
    "rate_open": 2.59,
    "rate_high": 3.56,
    "rate_low": 1.51,
    "rate_volume": 3.46
  },
  {
    "index": 3922,
    "date": "2009-01-20",
    "close": 9280.0,
    "open": 9210.0,
    "high": 9320.0,
    "low": 9140.0,
    "volume": 18496050.0,
    "rate": 3.46,
    "compare": 310,
    "rate_open": 2.68,
    "rate_high": 3.9,
    "rate_low": 1.9,
    "rate_volume": -16.84
  },
  {
    "index": 3921,
    "date": "2009-01-21",
    "close": 8970.0,
    "open": 9000.0,
    "high": 9080.0,
    "low": 8940.0,
    "volume": 22241250.0,
    "rate": -2.71,
    "compare": -250,
    "rate_open": -2.39,
    "rate_high": -1.52,
    "rate_low": -3.04,
    "rate_volume": -15.18
  },
  {
    "index": 3920,
    "date": "2009-01-22",
    "close": 9220.0,
    "open": 9280.0,
    "high": 9280.0,
    "low": 8990.0,
    "volume": 26221200.0,
    "rate": 4.3,
    "compare": 380,
    "rate_open": 4.98,
    "rate_high": 4.98,
    "rate_low": 1.7,
    "rate_volume": -17.09
  },
  {
    "index": 3919,
    "date": "2009-01-23",
    "close": 8840.0,
    "open": 8950.0,
    "high": 9030.0,
    "low": 8770.0,
    "volume": 31625650.0,
    "rate": -9.52,
    "compare": -930,
    "rate_open": -8.39,
    "rate_high": -7.57,
    "rate_low": -10.24,
    "rate_volume": -31.17
  },
  {
    "index": 3918,
    "date": "2009-01-28",
    "close": 9770.0,
    "open": 9400.0,
    "high": 9840.0,
    "low": 9280.0,
    "volume": 45950600.0,
    "rate": -2.01,
    "compare": -200,
    "rate_open": -5.72,
    "rate_high": -1.3,
    "rate_low": -6.92,
    "rate_volume": 40.01
  },
  {
    "index": 3917,
    "date": "2009-01-29",
    "close": 9970.0,
    "open": 9770.0,
    "high": 9990.0,
    "low": 9620.0,
    "volume": 32818700.0,
    "rate": 2.15,
    "compare": 210,
    "rate_open": 0.1,
    "rate_high": 2.36,
    "rate_low": -1.43,
    "rate_volume": 69.74
  },
  {
    "index": 3916,
    "date": "2009-01-30",
    "close": 9760.0,
    "open": 9690.0,
    "high": 9850.0,
    "low": 9680.0,
    "volume": 19334900.0,
    "rate": 3.06,
    "compare": 290,
    "rate_open": 2.32,
    "rate_high": 4.01,
    "rate_low": 2.22,
    "rate_volume": -17.98
  },
  {
    "index": 3915,
    "date": "2009-02-02",
    "close": 9470.0,
    "open": 9760.0,
    "high": 9920.0,
    "low": 9450.0,
    "volume": 23574500.0,
    "rate": -3.37,
    "compare": -330,
    "rate_open": -0.41,
    "rate_high": 1.22,
    "rate_low": -3.57,
    "rate_volume": -14.12
  },
  {
    "index": 3914,
    "date": "2009-02-03",
    "close": 9800.0,
    "open": 9770.0,
    "high": 9980.0,
    "low": 9470.0,
    "volume": 27451250.0,
    "rate": -5.41,
    "compare": -560,
    "rate_open": -5.69,
    "rate_high": -3.67,
    "rate_low": -8.59,
    "rate_volume": -10.59
  },
  {
    "index": 3913,
    "date": "2009-02-04",
    "close": 10360.0,
    "open": 10100.0,
    "high": 10400.0,
    "low": 9990.0,
    "volume": 30703400.0,
    "rate": -0.58,
    "compare": -60,
    "rate_open": -3.07,
    "rate_high": -0.19,
    "rate_low": -4.13,
    "rate_volume": -11.75
  },
  {
    "index": 3912,
    "date": "2009-02-05",
    "close": 10420.0,
    "open": 10400.0,
    "high": 10720.0,
    "low": 10260.0,
    "volume": 34791950.0,
    "rate": -4.4,
    "compare": -480,
    "rate_open": -4.59,
    "rate_high": -1.65,
    "rate_low": -5.87,
    "rate_volume": -0.11
  },
  {
    "index": 3911,
    "date": "2009-02-06",
    "close": 10900.0,
    "open": 10720.0,
    "high": 10900.0,
    "low": 10580.0,
    "volume": 34831050.0,
    "rate": 3.42,
    "compare": 360,
    "rate_open": 1.71,
    "rate_high": 3.42,
    "rate_low": 0.38,
    "rate_volume": 6.78
  },
  {
    "index": 3910,
    "date": "2009-02-09",
    "close": 10540.0,
    "open": 10900.0,
    "high": 10960.0,
    "low": 10420.0,
    "volume": 32619950.0,
    "rate": 1.35,
    "compare": 140,
    "rate_open": 4.81,
    "rate_high": 5.38,
    "rate_low": 0.19,
    "rate_volume": 31.14
  },
  {
    "index": 3909,
    "date": "2009-02-10",
    "close": 10400.0,
    "open": 10640.0,
    "high": 10680.0,
    "low": 10280.0,
    "volume": 24874600.0,
    "rate": 1.36,
    "compare": 140,
    "rate_open": 3.7,
    "rate_high": 4.09,
    "rate_low": 0.19,
    "rate_volume": 52.91
  },
  {
    "index": 3908,
    "date": "2009-02-11",
    "close": 10260.0,
    "open": 10120.0,
    "high": 10380.0,
    "low": 10100.0,
    "volume": 16267500.0,
    "rate": -1.35,
    "compare": -140,
    "rate_open": -2.69,
    "rate_high": -0.19,
    "rate_low": -2.88,
    "rate_volume": -41.95
  },
  {
    "index": 3907,
    "date": "2009-02-12",
    "close": 10400.0,
    "open": 10140.0,
    "high": 10400.0,
    "low": 10020.0,
    "volume": 28021450.0,
    "rate": 1.76,
    "compare": 180,
    "rate_open": -0.78,
    "rate_high": 1.76,
    "rate_low": -1.96,
    "rate_volume": 16.41
  },
  {
    "index": 3906,
    "date": "2009-02-13",
    "close": 10220.0,
    "open": 10220.0,
    "high": 10380.0,
    "low": 10080.0,
    "volume": 24071800.0,
    "rate": 1.39,
    "compare": 140,
    "rate_open": 1.39,
    "rate_high": 2.98,
    "rate_low": 0.0,
    "rate_volume": 46.9
  },
  {
    "index": 3905,
    "date": "2009-02-16",
    "close": 10080.0,
    "open": 10160.0,
    "high": 10400.0,
    "low": 10040.0,
    "volume": 16386900.0,
    "rate": 2.75,
    "compare": 270,
    "rate_open": 3.57,
    "rate_high": 6.01,
    "rate_low": 2.34,
    "rate_volume": -30.84
  },
  {
    "index": 3904,
    "date": "2009-02-17",
    "close": 9810.0,
    "open": 9980.0,
    "high": 10000.0,
    "low": 9740.0,
    "volume": 23694950.0,
    "rate": 2.62,
    "compare": 250,
    "rate_open": 4.39,
    "rate_high": 4.6,
    "rate_low": 1.88,
    "rate_volume": -18.46
  },
  {
    "index": 3903,
    "date": "2009-02-18",
    "close": 9560.0,
    "open": 9760.0,
    "high": 9780.0,
    "low": 9550.0,
    "volume": 29060500.0,
    "rate": -0.52,
    "compare": -50,
    "rate_open": 1.56,
    "rate_high": 1.77,
    "rate_low": -0.62,
    "rate_volume": 9.83
  },
  {
    "index": 3902,
    "date": "2009-02-19",
    "close": 9610.0,
    "open": 9530.0,
    "high": 9760.0,
    "low": 9430.0,
    "volume": 26458500.0,
    "rate": 2.78,
    "compare": 260,
    "rate_open": 1.93,
    "rate_high": 4.39,
    "rate_low": 0.86,
    "rate_volume": 1.74
  },
  {
    "index": 3901,
    "date": "2009-02-20",
    "close": 9350.0,
    "open": 9500.0,
    "high": 9600.0,
    "low": 9350.0,
    "volume": 26005200.0,
    "rate": -3.61,
    "compare": -350,
    "rate_open": -2.06,
    "rate_high": -1.03,
    "rate_low": -3.61,
    "rate_volume": 21.93
  },
  {
    "index": 3900,
    "date": "2009-02-23",
    "close": 9700.0,
    "open": 9300.0,
    "high": 9700.0,
    "low": 9220.0,
    "volume": 21327950.0,
    "rate": 3.74,
    "compare": 350,
    "rate_open": -0.53,
    "rate_high": 3.74,
    "rate_low": -1.39,
    "rate_volume": -5.93
  },
  {
    "index": 3899,
    "date": "2009-02-24",
    "close": 9350.0,
    "open": 9400.0,
    "high": 9450.0,
    "low": 9280.0,
    "volume": 22671950.0,
    "rate": -2.2,
    "compare": -210,
    "rate_open": -1.67,
    "rate_high": -1.15,
    "rate_low": -2.93,
    "rate_volume": 8.34
  },
  {
    "index": 3898,
    "date": "2009-02-25",
    "close": 9560.0,
    "open": 9630.0,
    "high": 9660.0,
    "low": 9470.0,
    "volume": 20927400.0,
    "rate": 0.21,
    "compare": 20,
    "rate_open": 0.94,
    "rate_high": 1.26,
    "rate_low": -0.73,
    "rate_volume": -4.74
  },
  {
    "index": 3897,
    "date": "2009-02-26",
    "close": 9540.0,
    "open": 9580.0,
    "high": 9860.0,
    "low": 9300.0,
    "volume": 21967700.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.42,
    "rate_high": 3.35,
    "rate_low": -2.52,
    "rate_volume": -25.74
  },
  {
    "index": 3896,
    "date": "2009-02-27",
    "close": 9540.0,
    "open": 9500.0,
    "high": 9860.0,
    "low": 9410.0,
    "volume": 29582850.0,
    "rate": 3.25,
    "compare": 300,
    "rate_open": 2.81,
    "rate_high": 6.71,
    "rate_low": 1.84,
    "rate_volume": 19.29
  },
  {
    "index": 3895,
    "date": "2009-03-02",
    "close": 9240.0,
    "open": 9510.0,
    "high": 9510.0,
    "low": 9160.0,
    "volume": 24798300.0,
    "rate": -2.84,
    "compare": -270,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -3.68,
    "rate_volume": -0.78
  },
  {
    "index": 3894,
    "date": "2009-03-03",
    "close": 9510.0,
    "open": 9090.0,
    "high": 9580.0,
    "low": 9090.0,
    "volume": 24993200.0,
    "rate": -2.76,
    "compare": -270,
    "rate_open": -7.06,
    "rate_high": -2.04,
    "rate_low": -7.06,
    "rate_volume": -4.29
  },
  {
    "index": 3893,
    "date": "2009-03-04",
    "close": 9780.0,
    "open": 9560.0,
    "high": 9810.0,
    "low": 9380.0,
    "volume": 26113300.0,
    "rate": -2.78,
    "compare": -280,
    "rate_open": -4.97,
    "rate_high": -2.49,
    "rate_low": -6.76,
    "rate_volume": -20.83
  },
  {
    "index": 3892,
    "date": "2009-03-05",
    "close": 10060.0,
    "open": 9980.0,
    "high": 10120.0,
    "low": 9790.0,
    "volume": 32982600.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.8,
    "rate_high": 0.6,
    "rate_low": -2.68,
    "rate_volume": 69.91
  },
  {
    "index": 3891,
    "date": "2009-03-06",
    "close": 10060.0,
    "open": 9920.0,
    "high": 10100.0,
    "low": 9880.0,
    "volume": 19412000.0,
    "rate": -2.33,
    "compare": -240,
    "rate_open": -3.69,
    "rate_high": -1.94,
    "rate_low": -4.08,
    "rate_volume": 6.51
  },
  {
    "index": 3890,
    "date": "2009-03-09",
    "close": 10300.0,
    "open": 10200.0,
    "high": 10320.0,
    "low": 9950.0,
    "volume": 18225250.0,
    "rate": 2.18,
    "compare": 220,
    "rate_open": 1.19,
    "rate_high": 2.38,
    "rate_low": -1.29,
    "rate_volume": -11.04
  },
  {
    "index": 3889,
    "date": "2009-03-10",
    "close": 10080.0,
    "open": 10100.0,
    "high": 10360.0,
    "low": 10040.0,
    "volume": 20486650.0,
    "rate": -4.0,
    "compare": -420,
    "rate_open": -3.81,
    "rate_high": -1.33,
    "rate_low": -4.38,
    "rate_volume": -22.96
  },
  {
    "index": 3888,
    "date": "2009-03-11",
    "close": 10500.0,
    "open": 10380.0,
    "high": 10500.0,
    "low": 10260.0,
    "volume": 26591700.0,
    "rate": -2.05,
    "compare": -220,
    "rate_open": -3.17,
    "rate_high": -2.05,
    "rate_low": -4.29,
    "rate_volume": -47.62
  },
  {
    "index": 3887,
    "date": "2009-03-12",
    "close": 10720.0,
    "open": 10400.0,
    "high": 10720.0,
    "low": 10400.0,
    "volume": 50771200.0,
    "rate": 1.52,
    "compare": 160,
    "rate_open": -1.52,
    "rate_high": 1.52,
    "rate_low": -1.52,
    "rate_volume": 110.42
  },
  {
    "index": 3886,
    "date": "2009-03-13",
    "close": 10560.0,
    "open": 10800.0,
    "high": 11000.0,
    "low": 10560.0,
    "volume": 24128850.0,
    "rate": 0.96,
    "compare": 100,
    "rate_open": 3.25,
    "rate_high": 5.16,
    "rate_low": 0.96,
    "rate_volume": 64.01
  },
  {
    "index": 3885,
    "date": "2009-03-16",
    "close": 10460.0,
    "open": 10520.0,
    "high": 10720.0,
    "low": 10340.0,
    "volume": 14711600.0,
    "rate": -2.06,
    "compare": -220,
    "rate_open": -1.5,
    "rate_high": 0.37,
    "rate_low": -3.18,
    "rate_volume": -27.22
  },
  {
    "index": 3884,
    "date": "2009-03-17",
    "close": 10680.0,
    "open": 10560.0,
    "high": 10740.0,
    "low": 10340.0,
    "volume": 20213250.0,
    "rate": -1.11,
    "compare": -120,
    "rate_open": -2.22,
    "rate_high": -0.56,
    "rate_low": -4.26,
    "rate_volume": 19.51
  },
  {
    "index": 3883,
    "date": "2009-03-18",
    "close": 10800.0,
    "open": 10760.0,
    "high": 10820.0,
    "low": 10540.0,
    "volume": 16913000.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": -0.55,
    "rate_high": 0.0,
    "rate_low": -2.59,
    "rate_volume": -13.34
  },
  {
    "index": 3882,
    "date": "2009-03-19",
    "close": 10820.0,
    "open": 10940.0,
    "high": 10980.0,
    "low": 10740.0,
    "volume": 19517500.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": 0.92,
    "rate_high": 1.29,
    "rate_low": -0.92,
    "rate_volume": 11.14
  },
  {
    "index": 3881,
    "date": "2009-03-20",
    "close": 10840.0,
    "open": 10700.0,
    "high": 10980.0,
    "low": 10700.0,
    "volume": 17561600.0,
    "rate": -1.28,
    "compare": -140,
    "rate_open": -2.55,
    "rate_high": 0.0,
    "rate_low": -2.55,
    "rate_volume": 0.92
  },
  {
    "index": 3880,
    "date": "2009-03-23",
    "close": 10980.0,
    "open": 10840.0,
    "high": 11100.0,
    "low": 10840.0,
    "volume": 17401350.0,
    "rate": -1.79,
    "compare": -200,
    "rate_open": -3.04,
    "rate_high": -0.72,
    "rate_low": -3.04,
    "rate_volume": -29.86
  },
  {
    "index": 3879,
    "date": "2009-03-24",
    "close": 11180.0,
    "open": 11200.0,
    "high": 11200.0,
    "low": 10960.0,
    "volume": 24809950.0,
    "rate": 0.54,
    "compare": 60,
    "rate_open": 0.72,
    "rate_high": 0.72,
    "rate_low": -1.44,
    "rate_volume": 94.47
  },
  {
    "index": 3878,
    "date": "2009-03-25",
    "close": 11120.0,
    "open": 11000.0,
    "high": 11180.0,
    "low": 11000.0,
    "volume": 12758050.0,
    "rate": -2.46,
    "compare": -280,
    "rate_open": -3.51,
    "rate_high": -1.93,
    "rate_low": -3.51,
    "rate_volume": -38.89
  },
  {
    "index": 3877,
    "date": "2009-03-26",
    "close": 11400.0,
    "open": 11020.0,
    "high": 11420.0,
    "low": 10960.0,
    "volume": 20877150.0,
    "rate": -2.4,
    "compare": -280,
    "rate_open": -5.65,
    "rate_high": -2.23,
    "rate_low": -6.16,
    "rate_volume": -26.87
  },
  {
    "index": 3876,
    "date": "2009-03-27",
    "close": 11680.0,
    "open": 11620.0,
    "high": 11780.0,
    "low": 11480.0,
    "volume": 28547100.0,
    "rate": 3.0,
    "compare": 340,
    "rate_open": 2.47,
    "rate_high": 3.88,
    "rate_low": 1.23,
    "rate_volume": 55.39
  },
  {
    "index": 3875,
    "date": "2009-03-30",
    "close": 11340.0,
    "open": 11620.0,
    "high": 11800.0,
    "low": 11300.0,
    "volume": 18371500.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": 2.29,
    "rate_high": 3.87,
    "rate_low": -0.53,
    "rate_volume": -8.23
  },
  {
    "index": 3874,
    "date": "2009-03-31",
    "close": 11360.0,
    "open": 11280.0,
    "high": 11680.0,
    "low": 11260.0,
    "volume": 20019150.0,
    "rate": -0.35,
    "compare": -40,
    "rate_open": -1.05,
    "rate_high": 2.46,
    "rate_low": -1.23,
    "rate_volume": -19.8
  },
  {
    "index": 3873,
    "date": "2009-04-01",
    "close": 11400.0,
    "open": 11400.0,
    "high": 11600.0,
    "low": 11180.0,
    "volume": 24960500.0,
    "rate": -3.55,
    "compare": -420,
    "rate_open": -3.55,
    "rate_high": -1.86,
    "rate_low": -5.41,
    "rate_volume": -13.08
  },
  {
    "index": 3872,
    "date": "2009-04-02",
    "close": 11820.0,
    "open": 11680.0,
    "high": 11820.0,
    "low": 11500.0,
    "volume": 28715000.0,
    "rate": -0.34,
    "compare": -40,
    "rate_open": -1.52,
    "rate_high": -0.34,
    "rate_low": -3.04,
    "rate_volume": 16.07
  },
  {
    "index": 3871,
    "date": "2009-04-03",
    "close": 11860.0,
    "open": 11980.0,
    "high": 12000.0,
    "low": 11680.0,
    "volume": 24738550.0,
    "rate": -0.17,
    "compare": -20,
    "rate_open": 0.84,
    "rate_high": 1.01,
    "rate_low": -1.68,
    "rate_volume": -25.8
  },
  {
    "index": 3870,
    "date": "2009-04-06",
    "close": 11880.0,
    "open": 11860.0,
    "high": 12260.0,
    "low": 11860.0,
    "volume": 33339800.0,
    "rate": 1.71,
    "compare": 200,
    "rate_open": 1.54,
    "rate_high": 4.97,
    "rate_low": 1.54,
    "rate_volume": 21.63
  },
  {
    "index": 3869,
    "date": "2009-04-07",
    "close": 11680.0,
    "open": 11820.0,
    "high": 11900.0,
    "low": 11660.0,
    "volume": 27411950.0,
    "rate": 4.85,
    "compare": 540,
    "rate_open": 6.1,
    "rate_high": 6.82,
    "rate_low": 4.67,
    "rate_volume": -12.93
  },
  {
    "index": 3868,
    "date": "2009-04-08",
    "close": 11140.0,
    "open": 11480.0,
    "high": 11560.0,
    "low": 11100.0,
    "volume": 31483800.0,
    "rate": -3.97,
    "compare": -460,
    "rate_open": -1.03,
    "rate_high": -0.34,
    "rate_low": -4.31,
    "rate_volume": 1.81
  },
  {
    "index": 3867,
    "date": "2009-04-09",
    "close": 11600.0,
    "open": 11220.0,
    "high": 11680.0,
    "low": 11200.0,
    "volume": 30923100.0,
    "rate": -3.81,
    "compare": -460,
    "rate_open": -6.97,
    "rate_high": -3.15,
    "rate_low": -7.13,
    "rate_volume": -5.51
  },
  {
    "index": 3866,
    "date": "2009-04-10",
    "close": 12060.0,
    "open": 11940.0,
    "high": 12060.0,
    "low": 11760.0,
    "volume": 32725550.0,
    "rate": 3.43,
    "compare": 400,
    "rate_open": 2.4,
    "rate_high": 3.43,
    "rate_low": 0.86,
    "rate_volume": 57.85
  },
  {
    "index": 3865,
    "date": "2009-04-13",
    "close": 11660.0,
    "open": 11880.0,
    "high": 12000.0,
    "low": 11640.0,
    "volume": 20732150.0,
    "rate": 1.39,
    "compare": 160,
    "rate_open": 3.3,
    "rate_high": 4.35,
    "rate_low": 1.22,
    "rate_volume": -18.94
  },
  {
    "index": 3864,
    "date": "2009-04-14",
    "close": 11500.0,
    "open": 11700.0,
    "high": 11760.0,
    "low": 11420.0,
    "volume": 25576600.0,
    "rate": -1.71,
    "compare": -200,
    "rate_open": 0.0,
    "rate_high": 0.51,
    "rate_low": -2.39,
    "rate_volume": -0.85
  },
  {
    "index": 3863,
    "date": "2009-04-15",
    "close": 11700.0,
    "open": 11320.0,
    "high": 11700.0,
    "low": 11300.0,
    "volume": 25795000.0,
    "rate": 0.69,
    "compare": 80,
    "rate_open": -2.58,
    "rate_high": 0.69,
    "rate_low": -2.75,
    "rate_volume": -11.93
  },
  {
    "index": 3862,
    "date": "2009-04-16",
    "close": 11620.0,
    "open": 11920.0,
    "high": 11980.0,
    "low": 11600.0,
    "volume": 29287650.0,
    "rate": -2.68,
    "compare": -320,
    "rate_open": -0.17,
    "rate_high": 0.34,
    "rate_low": -2.85,
    "rate_volume": -27.98
  },
  {
    "index": 3861,
    "date": "2009-04-17",
    "close": 11940.0,
    "open": 11880.0,
    "high": 12080.0,
    "low": 11780.0,
    "volume": 40663900.0,
    "rate": 0.84,
    "compare": 100,
    "rate_open": 0.34,
    "rate_high": 2.03,
    "rate_low": -0.51,
    "rate_volume": 130.84
  },
  {
    "index": 3860,
    "date": "2009-04-20",
    "close": 11840.0,
    "open": 12000.0,
    "high": 12020.0,
    "low": 11640.0,
    "volume": 17615700.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": 1.52,
    "rate_high": 1.69,
    "rate_low": -1.52,
    "rate_volume": -3.9
  },
  {
    "index": 3859,
    "date": "2009-04-21",
    "close": 11820.0,
    "open": 11620.0,
    "high": 11920.0,
    "low": 11560.0,
    "volume": 18331250.0,
    "rate": -2.96,
    "compare": -360,
    "rate_open": -4.6,
    "rate_high": -2.13,
    "rate_low": -5.09,
    "rate_volume": -55.48
  },
  {
    "index": 3858,
    "date": "2009-04-22",
    "close": 12180.0,
    "open": 11960.0,
    "high": 12300.0,
    "low": 11880.0,
    "volume": 41177450.0,
    "rate": -2.87,
    "compare": -360,
    "rate_open": -4.63,
    "rate_high": -1.91,
    "rate_low": -5.26,
    "rate_volume": 27.02
  },
  {
    "index": 3857,
    "date": "2009-04-23",
    "close": 12540.0,
    "open": 12280.0,
    "high": 12640.0,
    "low": 12220.0,
    "volume": 32419150.0,
    "rate": 5.91,
    "compare": 700,
    "rate_open": 3.72,
    "rate_high": 6.76,
    "rate_low": 3.21,
    "rate_volume": -29.42
  },
  {
    "index": 3856,
    "date": "2009-04-24",
    "close": 11840.0,
    "open": 12320.0,
    "high": 12540.0,
    "low": 11800.0,
    "volume": 45930300.0,
    "rate": 1.2,
    "compare": 140,
    "rate_open": 5.3,
    "rate_high": 7.18,
    "rate_low": 0.85,
    "rate_volume": 68.7
  },
  {
    "index": 3855,
    "date": "2009-04-27",
    "close": 11700.0,
    "open": 11840.0,
    "high": 11880.0,
    "low": 11580.0,
    "volume": 27225400.0,
    "rate": 1.74,
    "compare": 200,
    "rate_open": 2.96,
    "rate_high": 3.3,
    "rate_low": 0.7,
    "rate_volume": 12.66
  },
  {
    "index": 3854,
    "date": "2009-04-28",
    "close": 11500.0,
    "open": 11800.0,
    "high": 11800.0,
    "low": 11500.0,
    "volume": 24166500.0,
    "rate": -1.88,
    "compare": -220,
    "rate_open": 0.68,
    "rate_high": 0.68,
    "rate_low": -1.88,
    "rate_volume": 46.31
  },
  {
    "index": 3853,
    "date": "2009-04-29",
    "close": 11720.0,
    "open": 11540.0,
    "high": 11720.0,
    "low": 11500.0,
    "volume": 16517250.0,
    "rate": -1.01,
    "compare": -120,
    "rate_open": -2.53,
    "rate_high": -1.01,
    "rate_low": -2.87,
    "rate_volume": -46.25
  },
  {
    "index": 3852,
    "date": "2009-04-30",
    "close": 11840.0,
    "open": 11900.0,
    "high": 12040.0,
    "low": 11680.0,
    "volume": 30728750.0,
    "rate": 1.72,
    "compare": 200,
    "rate_open": 2.23,
    "rate_high": 3.44,
    "rate_low": 0.34,
    "rate_volume": -22.6
  },
  {
    "index": 3851,
    "date": "2009-05-04",
    "close": 11640.0,
    "open": 11900.0,
    "high": 11940.0,
    "low": 11560.0,
    "volume": 39703700.0,
    "rate": 3.01,
    "compare": 340,
    "rate_open": 5.31,
    "rate_high": 5.66,
    "rate_low": 2.3,
    "rate_volume": -31.68
  },
  {
    "index": 3850,
    "date": "2009-05-06",
    "close": 11300.0,
    "open": 11500.0,
    "high": 11620.0,
    "low": 11260.0,
    "volume": 58112300.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": 1.59,
    "rate_high": 2.65,
    "rate_low": -0.53,
    "rate_volume": 67.91
  },
  {
    "index": 3849,
    "date": "2009-05-07",
    "close": 11320.0,
    "open": 11440.0,
    "high": 11460.0,
    "low": 11180.0,
    "volume": 34608700.0,
    "rate": -0.53,
    "compare": -60,
    "rate_open": 0.53,
    "rate_high": 0.7,
    "rate_low": -1.76,
    "rate_volume": 51.18
  },
  {
    "index": 3848,
    "date": "2009-05-08",
    "close": 11380.0,
    "open": 11320.0,
    "high": 11480.0,
    "low": 11260.0,
    "volume": 22892500.0,
    "rate": 1.07,
    "compare": 120,
    "rate_open": 0.53,
    "rate_high": 1.95,
    "rate_low": 0.0,
    "rate_volume": -29.09
  },
  {
    "index": 3847,
    "date": "2009-05-11",
    "close": 11260.0,
    "open": 11320.0,
    "high": 11360.0,
    "low": 11160.0,
    "volume": 32282100.0,
    "rate": 0.36,
    "compare": 40,
    "rate_open": 0.89,
    "rate_high": 1.25,
    "rate_low": -0.53,
    "rate_volume": 34.9
  },
  {
    "index": 3846,
    "date": "2009-05-12",
    "close": 11220.0,
    "open": 11260.0,
    "high": 11380.0,
    "low": 11200.0,
    "volume": 23930900.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": 0.54,
    "rate_high": 1.61,
    "rate_low": 0.0,
    "rate_volume": -18.52
  },
  {
    "index": 3845,
    "date": "2009-05-13",
    "close": 11200.0,
    "open": 11260.0,
    "high": 11320.0,
    "low": 11140.0,
    "volume": 29372000.0,
    "rate": 1.45,
    "compare": 160,
    "rate_open": 1.99,
    "rate_high": 2.54,
    "rate_low": 0.91,
    "rate_volume": -4.75
  },
  {
    "index": 3844,
    "date": "2009-05-14",
    "close": 11040.0,
    "open": 11120.0,
    "high": 11140.0,
    "low": 11020.0,
    "volume": 30836100.0,
    "rate": -0.54,
    "compare": -60,
    "rate_open": 0.18,
    "rate_high": 0.36,
    "rate_low": -0.72,
    "rate_volume": 30.99
  },
  {
    "index": 3843,
    "date": "2009-05-15",
    "close": 11100.0,
    "open": 11160.0,
    "high": 11240.0,
    "low": 11060.0,
    "volume": 23540000.0,
    "rate": -0.18,
    "compare": -20,
    "rate_open": 0.36,
    "rate_high": 1.08,
    "rate_low": -0.54,
    "rate_volume": 4.88
  },
  {
    "index": 3842,
    "date": "2009-05-18",
    "close": 11120.0,
    "open": 11100.0,
    "high": 11200.0,
    "low": 11020.0,
    "volume": 22445600.0,
    "rate": -2.46,
    "compare": -280,
    "rate_open": -2.63,
    "rate_high": -1.75,
    "rate_low": -3.33,
    "rate_volume": -19.69
  },
  {
    "index": 3841,
    "date": "2009-05-19",
    "close": 11400.0,
    "open": 11340.0,
    "high": 11460.0,
    "low": 11240.0,
    "volume": 27947650.0,
    "rate": -1.04,
    "compare": -120,
    "rate_open": -1.56,
    "rate_high": -0.52,
    "rate_low": -2.43,
    "rate_volume": 31.69
  },
  {
    "index": 3840,
    "date": "2009-05-20",
    "close": 11520.0,
    "open": 11460.0,
    "high": 11540.0,
    "low": 11400.0,
    "volume": 21222050.0,
    "rate": 2.31,
    "compare": 260,
    "rate_open": 1.78,
    "rate_high": 2.49,
    "rate_low": 1.24,
    "rate_volume": 5.65
  },
  {
    "index": 3839,
    "date": "2009-05-21",
    "close": 11260.0,
    "open": 11400.0,
    "high": 11460.0,
    "low": 11200.0,
    "volume": 20087050.0,
    "rate": 2.36,
    "compare": 260,
    "rate_open": 3.64,
    "rate_high": 4.18,
    "rate_low": 1.82,
    "rate_volume": -21.75
  },
  {
    "index": 3838,
    "date": "2009-05-22",
    "close": 11000.0,
    "open": 11140.0,
    "high": 11200.0,
    "low": 11000.0,
    "volume": 25670950.0,
    "rate": 0.92,
    "compare": 100,
    "rate_open": 2.2,
    "rate_high": 2.75,
    "rate_low": 0.92,
    "rate_volume": -9.81
  },
  {
    "index": 3837,
    "date": "2009-05-25",
    "close": 10900.0,
    "open": 10920.0,
    "high": 11080.0,
    "low": 10400.0,
    "volume": 28461650.0,
    "rate": 1.3,
    "compare": 140,
    "rate_open": 1.49,
    "rate_high": 2.97,
    "rate_low": -3.35,
    "rate_volume": 1.45
  },
  {
    "index": 3836,
    "date": "2009-05-26",
    "close": 10760.0,
    "open": 10900.0,
    "high": 10940.0,
    "low": 10700.0,
    "volume": 28054550.0,
    "rate": 0.56,
    "compare": 60,
    "rate_open": 1.87,
    "rate_high": 2.24,
    "rate_low": 0.0,
    "rate_volume": -9.72
  },
  {
    "index": 3835,
    "date": "2009-05-27",
    "close": 10700.0,
    "open": 10900.0,
    "high": 11020.0,
    "low": 10680.0,
    "volume": 31073700.0,
    "rate": -4.29,
    "compare": -480,
    "rate_open": -2.5,
    "rate_high": -1.43,
    "rate_low": -4.47,
    "rate_volume": -5.98
  },
  {
    "index": 3834,
    "date": "2009-05-28",
    "close": 11180.0,
    "open": 10800.0,
    "high": 11180.0,
    "low": 10720.0,
    "volume": 33050400.0,
    "rate": 0.18,
    "compare": 20,
    "rate_open": -3.23,
    "rate_high": 0.18,
    "rate_low": -3.94,
    "rate_volume": 30.35
  },
  {
    "index": 3833,
    "date": "2009-05-29",
    "close": 11160.0,
    "open": 11140.0,
    "high": 11220.0,
    "low": 11000.0,
    "volume": 25355350.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.18,
    "rate_high": 0.54,
    "rate_low": -1.43,
    "rate_volume": 21.44
  },
  {
    "index": 3832,
    "date": "2009-06-01",
    "close": 11160.0,
    "open": 11040.0,
    "high": 11160.0,
    "low": 10880.0,
    "volume": 20878450.0,
    "rate": 0.36,
    "compare": 40,
    "rate_open": -0.72,
    "rate_high": 0.36,
    "rate_low": -2.16,
    "rate_volume": -25.17
  },
  {
    "index": 3831,
    "date": "2009-06-02",
    "close": 11120.0,
    "open": 11320.0,
    "high": 11380.0,
    "low": 11100.0,
    "volume": 27899850.0,
    "rate": 0.72,
    "compare": 80,
    "rate_open": 2.54,
    "rate_high": 3.08,
    "rate_low": 0.54,
    "rate_volume": 44.44
  },
  {
    "index": 3830,
    "date": "2009-06-03",
    "close": 11040.0,
    "open": 11160.0,
    "high": 11300.0,
    "low": 11020.0,
    "volume": 19316350.0,
    "rate": -0.54,
    "compare": -60,
    "rate_open": 0.54,
    "rate_high": 1.8,
    "rate_low": -0.72,
    "rate_volume": -34.64
  },
  {
    "index": 3829,
    "date": "2009-06-04",
    "close": 11100.0,
    "open": 11140.0,
    "high": 11400.0,
    "low": 10940.0,
    "volume": 29552750.0,
    "rate": -2.46,
    "compare": -280,
    "rate_open": -2.11,
    "rate_high": 0.18,
    "rate_low": -3.87,
    "rate_volume": -4.86
  },
  {
    "index": 3828,
    "date": "2009-06-05",
    "close": 11380.0,
    "open": 11280.0,
    "high": 11400.0,
    "low": 11100.0,
    "volume": 31061200.0,
    "rate": -1.04,
    "compare": -120,
    "rate_open": -1.91,
    "rate_high": -0.87,
    "rate_low": -3.48,
    "rate_volume": 15.81
  },
  {
    "index": 3827,
    "date": "2009-06-08",
    "close": 11500.0,
    "open": 11460.0,
    "high": 11580.0,
    "low": 11420.0,
    "volume": 26819750.0,
    "rate": 1.77,
    "compare": 200,
    "rate_open": 1.42,
    "rate_high": 2.48,
    "rate_low": 1.06,
    "rate_volume": 7.09
  },
  {
    "index": 3826,
    "date": "2009-06-09",
    "close": 11300.0,
    "open": 11640.0,
    "high": 11660.0,
    "low": 11300.0,
    "volume": 25045250.0,
    "rate": -3.75,
    "compare": -440,
    "rate_open": -0.85,
    "rate_high": -0.68,
    "rate_low": -3.75,
    "rate_volume": -34.39
  },
  {
    "index": 3825,
    "date": "2009-06-10",
    "close": 11740.0,
    "open": 11340.0,
    "high": 11780.0,
    "low": 11280.0,
    "volume": 38175500.0,
    "rate": 0.34,
    "compare": 40,
    "rate_open": -3.08,
    "rate_high": 0.68,
    "rate_low": -3.59,
    "rate_volume": -16.37
  },
  {
    "index": 3824,
    "date": "2009-06-11",
    "close": 11700.0,
    "open": 11740.0,
    "high": 11960.0,
    "low": 11640.0,
    "volume": 45648850.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": 0.51,
    "rate_high": 2.4,
    "rate_low": -0.34,
    "rate_volume": 159.85
  },
  {
    "index": 3823,
    "date": "2009-06-12",
    "close": 11680.0,
    "open": 11780.0,
    "high": 11820.0,
    "low": 11660.0,
    "volume": 17567100.0,
    "rate": 0.86,
    "compare": 100,
    "rate_open": 1.73,
    "rate_high": 2.07,
    "rate_low": 0.69,
    "rate_volume": -12.29
  },
  {
    "index": 3822,
    "date": "2009-06-15",
    "close": 11580.0,
    "open": 11680.0,
    "high": 11720.0,
    "low": 11420.0,
    "volume": 20029650.0,
    "rate": 2.48,
    "compare": 280,
    "rate_open": 3.36,
    "rate_high": 3.72,
    "rate_low": 1.06,
    "rate_volume": 1.86
  },
  {
    "index": 3821,
    "date": "2009-06-16",
    "close": 11300.0,
    "open": 11400.0,
    "high": 11480.0,
    "low": 11300.0,
    "volume": 19663900.0,
    "rate": -1.74,
    "compare": -200,
    "rate_open": -0.87,
    "rate_high": -0.17,
    "rate_low": -1.74,
    "rate_volume": 12.02
  },
  {
    "index": 3820,
    "date": "2009-06-17",
    "close": 11500.0,
    "open": 11340.0,
    "high": 11580.0,
    "low": 11260.0,
    "volume": 17553850.0,
    "rate": 1.77,
    "compare": 200,
    "rate_open": 0.35,
    "rate_high": 2.48,
    "rate_low": -0.35,
    "rate_volume": -17.09
  },
  {
    "index": 3819,
    "date": "2009-06-18",
    "close": 11300.0,
    "open": 11500.0,
    "high": 11580.0,
    "low": 11260.0,
    "volume": 21172150.0,
    "rate": 0.53,
    "compare": 60,
    "rate_open": 2.31,
    "rate_high": 3.02,
    "rate_low": 0.18,
    "rate_volume": 7.06
  },
  {
    "index": 3818,
    "date": "2009-06-19",
    "close": 11240.0,
    "open": 11380.0,
    "high": 11420.0,
    "low": 11220.0,
    "volume": 19775500.0,
    "rate": -2.26,
    "compare": -260,
    "rate_open": -1.04,
    "rate_high": -0.7,
    "rate_low": -2.43,
    "rate_volume": -19.32
  },
  {
    "index": 3817,
    "date": "2009-06-22",
    "close": 11500.0,
    "open": 11240.0,
    "high": 11640.0,
    "low": 11200.0,
    "volume": 24509950.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.26,
    "rate_high": 1.22,
    "rate_low": -2.61,
    "rate_volume": -15.52
  },
  {
    "index": 3816,
    "date": "2009-06-23",
    "close": 11500.0,
    "open": 11420.0,
    "high": 11600.0,
    "low": 11340.0,
    "volume": 29012300.0,
    "rate": -0.86,
    "compare": -100,
    "rate_open": -1.55,
    "rate_high": 0.0,
    "rate_low": -2.24,
    "rate_volume": 26.47
  },
  {
    "index": 3815,
    "date": "2009-06-24",
    "close": 11600.0,
    "open": 11540.0,
    "high": 11660.0,
    "low": 11480.0,
    "volume": 22939850.0,
    "rate": -1.36,
    "compare": -160,
    "rate_open": -1.87,
    "rate_high": -0.85,
    "rate_low": -2.38,
    "rate_volume": -27.86
  },
  {
    "index": 3814,
    "date": "2009-06-25",
    "close": 11760.0,
    "open": 11620.0,
    "high": 11940.0,
    "low": 11560.0,
    "volume": 31799950.0,
    "rate": -1.34,
    "compare": -160,
    "rate_open": -2.52,
    "rate_high": 0.17,
    "rate_low": -3.02,
    "rate_volume": 14.96
  },
  {
    "index": 3813,
    "date": "2009-06-26",
    "close": 11920.0,
    "open": 11920.0,
    "high": 12020.0,
    "low": 11800.0,
    "volume": 27661450.0,
    "rate": -0.33,
    "compare": -40,
    "rate_open": -0.33,
    "rate_high": 0.5,
    "rate_low": -1.34,
    "rate_volume": 104.8
  },
  {
    "index": 3812,
    "date": "2009-06-29",
    "close": 11960.0,
    "open": 11980.0,
    "high": 12160.0,
    "low": 11900.0,
    "volume": 13506450.0,
    "rate": 1.01,
    "compare": 120,
    "rate_open": 1.18,
    "rate_high": 2.7,
    "rate_low": 0.51,
    "rate_volume": -34.41
  },
  {
    "index": 3811,
    "date": "2009-06-30",
    "close": 11840.0,
    "open": 12000.0,
    "high": 12180.0,
    "low": 11840.0,
    "volume": 20591950.0,
    "rate": -1.82,
    "compare": -220,
    "rate_open": -0.5,
    "rate_high": 1.0,
    "rate_low": -1.82,
    "rate_volume": 39.38
  },
  {
    "index": 3810,
    "date": "2009-07-01",
    "close": 12060.0,
    "open": 11880.0,
    "high": 12120.0,
    "low": 11800.0,
    "volume": 14773800.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": -1.33,
    "rate_high": 0.66,
    "rate_low": -1.99,
    "rate_volume": 16.5
  },
  {
    "index": 3809,
    "date": "2009-07-02",
    "close": 12040.0,
    "open": 12200.0,
    "high": 12200.0,
    "low": 12000.0,
    "volume": 12681400.0,
    "rate": 0.17,
    "compare": 20,
    "rate_open": 1.5,
    "rate_high": 1.5,
    "rate_low": -0.17,
    "rate_volume": 11.68
  },
  {
    "index": 3808,
    "date": "2009-07-03",
    "close": 12020.0,
    "open": 11900.0,
    "high": 12040.0,
    "low": 11880.0,
    "volume": 11355150.0,
    "rate": -5.21,
    "compare": -660,
    "rate_open": -6.15,
    "rate_high": -5.05,
    "rate_low": -6.31,
    "rate_volume": -75.68
  },
  {
    "index": 3807,
    "date": "2009-07-06",
    "close": 12680.0,
    "open": 12200.0,
    "high": 12820.0,
    "low": 12180.0,
    "volume": 46699800.0,
    "rate": -2.46,
    "compare": -320,
    "rate_open": -6.15,
    "rate_high": -1.38,
    "rate_low": -6.31,
    "rate_volume": 50.91
  },
  {
    "index": 3806,
    "date": "2009-07-07",
    "close": 13000.0,
    "open": 12980.0,
    "high": 13120.0,
    "low": 12860.0,
    "volume": 30944700.0,
    "rate": -0.76,
    "compare": -100,
    "rate_open": -0.92,
    "rate_high": 0.15,
    "rate_low": -1.83,
    "rate_volume": 16.35
  },
  {
    "index": 3805,
    "date": "2009-07-08",
    "close": 13100.0,
    "open": 12940.0,
    "high": 13100.0,
    "low": 12760.0,
    "volume": 26596100.0,
    "rate": 0.77,
    "compare": 100,
    "rate_open": -0.46,
    "rate_high": 0.77,
    "rate_low": -1.85,
    "rate_volume": -5.76
  },
  {
    "index": 3804,
    "date": "2009-07-09",
    "close": 13000.0,
    "open": 13100.0,
    "high": 13240.0,
    "low": 13000.0,
    "volume": 28220200.0,
    "rate": 0.78,
    "compare": 100,
    "rate_open": 1.55,
    "rate_high": 2.64,
    "rate_low": 0.78,
    "rate_volume": 97.28
  },
  {
    "index": 3803,
    "date": "2009-07-10",
    "close": 12900.0,
    "open": 13020.0,
    "high": 13120.0,
    "low": 12780.0,
    "volume": 14304600.0,
    "rate": 4.03,
    "compare": 500,
    "rate_open": 5.0,
    "rate_high": 5.81,
    "rate_low": 3.06,
    "rate_volume": -30.23
  },
  {
    "index": 3802,
    "date": "2009-07-13",
    "close": 12400.0,
    "open": 12900.0,
    "high": 12900.0,
    "low": 12400.0,
    "volume": 20503050.0,
    "rate": -2.21,
    "compare": -280,
    "rate_open": 1.74,
    "rate_high": 1.74,
    "rate_low": -2.21,
    "rate_volume": -2.56
  },
  {
    "index": 3801,
    "date": "2009-07-14",
    "close": 12680.0,
    "open": 12640.0,
    "high": 12840.0,
    "low": 12480.0,
    "volume": 21041800.0,
    "rate": -4.8,
    "compare": -640,
    "rate_open": -5.11,
    "rate_high": -3.6,
    "rate_low": -6.31,
    "rate_volume": -44.76
  },
  {
    "index": 3800,
    "date": "2009-07-15",
    "close": 13320.0,
    "open": 13080.0,
    "high": 13400.0,
    "low": 13020.0,
    "volume": 38089700.0,
    "rate": -1.19,
    "compare": -160,
    "rate_open": -2.97,
    "rate_high": -0.59,
    "rate_low": -3.41,
    "rate_volume": 70.32
  },
  {
    "index": 3799,
    "date": "2009-07-16",
    "close": 13480.0,
    "open": 13560.0,
    "high": 13580.0,
    "low": 13360.0,
    "volume": 22364100.0,
    "rate": 0.6,
    "compare": 80,
    "rate_open": 1.19,
    "rate_high": 1.34,
    "rate_low": -0.3,
    "rate_volume": 31.23
  },
  {
    "index": 3798,
    "date": "2009-07-17",
    "close": 13400.0,
    "open": 13480.0,
    "high": 13660.0,
    "low": 13280.0,
    "volume": 17041600.0,
    "rate": -2.9,
    "compare": -400,
    "rate_open": -2.32,
    "rate_high": -1.01,
    "rate_low": -3.77,
    "rate_volume": -29.86
  },
  {
    "index": 3797,
    "date": "2009-07-20",
    "close": 13800.0,
    "open": 13600.0,
    "high": 13940.0,
    "low": 13480.0,
    "volume": 24297000.0,
    "rate": -0.29,
    "compare": -40,
    "rate_open": -1.73,
    "rate_high": 0.72,
    "rate_low": -2.6,
    "rate_volume": 21.4
  },
  {
    "index": 3796,
    "date": "2009-07-21",
    "close": 13840.0,
    "open": 13900.0,
    "high": 13900.0,
    "low": 13720.0,
    "volume": 20014300.0,
    "rate": 0.58,
    "compare": 80,
    "rate_open": 1.02,
    "rate_high": 1.02,
    "rate_low": -0.29,
    "rate_volume": 23.09
  },
  {
    "index": 3795,
    "date": "2009-07-22",
    "close": 13760.0,
    "open": 13800.0,
    "high": 13820.0,
    "low": 13560.0,
    "volume": 16259450.0,
    "rate": 1.47,
    "compare": 200,
    "rate_open": 1.77,
    "rate_high": 1.92,
    "rate_low": 0.0,
    "rate_volume": -29.93
  },
  {
    "index": 3794,
    "date": "2009-07-23",
    "close": 13560.0,
    "open": 13740.0,
    "high": 13820.0,
    "low": 13500.0,
    "volume": 23204700.0,
    "rate": -0.73,
    "compare": -100,
    "rate_open": 0.59,
    "rate_high": 1.17,
    "rate_low": -1.17,
    "rate_volume": -21.35
  },
  {
    "index": 3793,
    "date": "2009-07-24",
    "close": 13660.0,
    "open": 13560.0,
    "high": 13780.0,
    "low": 13500.0,
    "volume": 29503900.0,
    "rate": -2.29,
    "compare": -320,
    "rate_open": -3.0,
    "rate_high": -1.43,
    "rate_low": -3.43,
    "rate_volume": -7.13
  },
  {
    "index": 3792,
    "date": "2009-07-27",
    "close": 13980.0,
    "open": 13700.0,
    "high": 14000.0,
    "low": 13660.0,
    "volume": 31769650.0,
    "rate": -0.14,
    "compare": -20,
    "rate_open": -2.14,
    "rate_high": 0.0,
    "rate_low": -2.43,
    "rate_volume": 63.41
  },
  {
    "index": 3791,
    "date": "2009-07-28",
    "close": 14000.0,
    "open": 13900.0,
    "high": 14040.0,
    "low": 13780.0,
    "volume": 19442250.0,
    "rate": 0.43,
    "compare": 60,
    "rate_open": -0.29,
    "rate_high": 0.72,
    "rate_low": -1.15,
    "rate_volume": 16.59
  },
  {
    "index": 3790,
    "date": "2009-07-29",
    "close": 13940.0,
    "open": 14000.0,
    "high": 14100.0,
    "low": 13900.0,
    "volume": 16675700.0,
    "rate": -2.38,
    "compare": -340,
    "rate_open": -1.96,
    "rate_high": -1.26,
    "rate_low": -2.66,
    "rate_volume": -8.37
  },
  {
    "index": 3789,
    "date": "2009-07-30",
    "close": 14280.0,
    "open": 13980.0,
    "high": 14280.0,
    "low": 13880.0,
    "volume": 18198100.0,
    "rate": -1.38,
    "compare": -200,
    "rate_open": -3.45,
    "rate_high": -1.38,
    "rate_low": -4.14,
    "rate_volume": -40.12
  },
  {
    "index": 3788,
    "date": "2009-07-31",
    "close": 14480.0,
    "open": 14460.0,
    "high": 14580.0,
    "low": 14320.0,
    "volume": 30390400.0,
    "rate": 1.26,
    "compare": 180,
    "rate_open": 1.12,
    "rate_high": 1.96,
    "rate_low": 0.14,
    "rate_volume": 23.53
  },
  {
    "index": 3787,
    "date": "2009-08-03",
    "close": 14300.0,
    "open": 14640.0,
    "high": 14640.0,
    "low": 14260.0,
    "volume": 24601850.0,
    "rate": -1.38,
    "compare": -200,
    "rate_open": 0.97,
    "rate_high": 0.97,
    "rate_low": -1.66,
    "rate_volume": -7.3
  },
  {
    "index": 3786,
    "date": "2009-08-04",
    "close": 14500.0,
    "open": 14400.0,
    "high": 14720.0,
    "low": 14320.0,
    "volume": 26539150.0,
    "rate": -1.09,
    "compare": -160,
    "rate_open": -1.77,
    "rate_high": 0.41,
    "rate_low": -2.32,
    "rate_volume": 24.32
  },
  {
    "index": 3785,
    "date": "2009-08-05",
    "close": 14660.0,
    "open": 14520.0,
    "high": 14700.0,
    "low": 14380.0,
    "volume": 21348000.0,
    "rate": 2.52,
    "compare": 360,
    "rate_open": 1.54,
    "rate_high": 2.8,
    "rate_low": 0.56,
    "rate_volume": 4.15
  },
  {
    "index": 3784,
    "date": "2009-08-06",
    "close": 14300.0,
    "open": 14460.0,
    "high": 14600.0,
    "low": 14280.0,
    "volume": 20497250.0,
    "rate": -0.14,
    "compare": -20,
    "rate_open": 0.98,
    "rate_high": 1.96,
    "rate_low": -0.28,
    "rate_volume": 10.08
  },
  {
    "index": 3783,
    "date": "2009-08-07",
    "close": 14320.0,
    "open": 14160.0,
    "high": 14340.0,
    "low": 14100.0,
    "volume": 18620850.0,
    "rate": 0.85,
    "compare": 120,
    "rate_open": -0.28,
    "rate_high": 0.99,
    "rate_low": -0.7,
    "rate_volume": 6.43
  },
  {
    "index": 3782,
    "date": "2009-08-10",
    "close": 14200.0,
    "open": 14420.0,
    "high": 14420.0,
    "low": 14060.0,
    "volume": 17495250.0,
    "rate": 0.71,
    "compare": 100,
    "rate_open": 2.27,
    "rate_high": 2.27,
    "rate_low": -0.28,
    "rate_volume": 3.79
  },
  {
    "index": 3781,
    "date": "2009-08-11",
    "close": 14100.0,
    "open": 14220.0,
    "high": 14240.0,
    "low": 14060.0,
    "volume": 16856750.0,
    "rate": 1.73,
    "compare": 240,
    "rate_open": 2.6,
    "rate_high": 2.74,
    "rate_low": 1.44,
    "rate_volume": -27.4
  },
  {
    "index": 3780,
    "date": "2009-08-12",
    "close": 13860.0,
    "open": 14000.0,
    "high": 14040.0,
    "low": 13820.0,
    "volume": 23218300.0,
    "rate": -1.28,
    "compare": -180,
    "rate_open": -0.28,
    "rate_high": 0.0,
    "rate_low": -1.57,
    "rate_volume": -26.24
  },
  {
    "index": 3779,
    "date": "2009-08-13",
    "close": 14040.0,
    "open": 14000.0,
    "high": 14360.0,
    "low": 13900.0,
    "volume": 31477950.0,
    "rate": -3.97,
    "compare": -580,
    "rate_open": -4.24,
    "rate_high": -1.78,
    "rate_low": -4.92,
    "rate_volume": -1.39
  },
  {
    "index": 3778,
    "date": "2009-08-14",
    "close": 14620.0,
    "open": 14200.0,
    "high": 14620.0,
    "low": 14200.0,
    "volume": 31922850.0,
    "rate": 2.52,
    "compare": 360,
    "rate_open": -0.42,
    "rate_high": 2.52,
    "rate_low": -0.42,
    "rate_volume": 40.85
  },
  {
    "index": 3777,
    "date": "2009-08-17",
    "close": 14260.0,
    "open": 14480.0,
    "high": 14620.0,
    "low": 14220.0,
    "volume": 22664450.0,
    "rate": -2.33,
    "compare": -340,
    "rate_open": -0.82,
    "rate_high": 0.14,
    "rate_low": -2.6,
    "rate_volume": -10.99
  },
  {
    "index": 3776,
    "date": "2009-08-18",
    "close": 14600.0,
    "open": 14120.0,
    "high": 14720.0,
    "low": 14120.0,
    "volume": 25462800.0,
    "rate": -1.08,
    "compare": -160,
    "rate_open": -4.34,
    "rate_high": -0.27,
    "rate_low": -4.34,
    "rate_volume": -7.74
  },
  {
    "index": 3775,
    "date": "2009-08-19",
    "close": 14760.0,
    "open": 14600.0,
    "high": 15000.0,
    "low": 14480.0,
    "volume": 27599750.0,
    "rate": -0.27,
    "compare": -40,
    "rate_open": -1.35,
    "rate_high": 1.35,
    "rate_low": -2.16,
    "rate_volume": 31.34
  },
  {
    "index": 3774,
    "date": "2009-08-20",
    "close": 14800.0,
    "open": 14900.0,
    "high": 14940.0,
    "low": 14540.0,
    "volume": 21013350.0,
    "rate": -2.25,
    "compare": -340,
    "rate_open": -1.59,
    "rate_high": -1.32,
    "rate_low": -3.96,
    "rate_volume": -24.1
  },
  {
    "index": 3773,
    "date": "2009-08-21",
    "close": 15140.0,
    "open": 14860.0,
    "high": 15140.0,
    "low": 14840.0,
    "volume": 27685850.0,
    "rate": -3.32,
    "compare": -520,
    "rate_open": -5.11,
    "rate_high": -3.32,
    "rate_low": -5.24,
    "rate_volume": -9.95
  },
  {
    "index": 3772,
    "date": "2009-08-24",
    "close": 15660.0,
    "open": 15400.0,
    "high": 15700.0,
    "low": 15400.0,
    "volume": 30745600.0,
    "rate": 1.03,
    "compare": 160,
    "rate_open": -0.65,
    "rate_high": 1.29,
    "rate_low": -0.65,
    "rate_volume": 61.37
  },
  {
    "index": 3771,
    "date": "2009-08-25",
    "close": 15500.0,
    "open": 15500.0,
    "high": 15680.0,
    "low": 15480.0,
    "volume": 19052550.0,
    "rate": -0.26,
    "compare": -40,
    "rate_open": -0.26,
    "rate_high": 0.9,
    "rate_low": -0.39,
    "rate_volume": 30.69
  },
  {
    "index": 3770,
    "date": "2009-08-26",
    "close": 15540.0,
    "open": 15500.0,
    "high": 15620.0,
    "low": 15380.0,
    "volume": 14578700.0,
    "rate": 1.3,
    "compare": 200,
    "rate_open": 1.04,
    "rate_high": 1.83,
    "rate_low": 0.26,
    "rate_volume": -10.9
  },
  {
    "index": 3769,
    "date": "2009-08-27",
    "close": 15340.0,
    "open": 15300.0,
    "high": 15480.0,
    "low": 15140.0,
    "volume": 16362650.0,
    "rate": 0.39,
    "compare": 60,
    "rate_open": 0.13,
    "rate_high": 1.31,
    "rate_low": -0.92,
    "rate_volume": -16.36
  },
  {
    "index": 3768,
    "date": "2009-08-28",
    "close": 15280.0,
    "open": 15460.0,
    "high": 15680.0,
    "low": 15280.0,
    "volume": 19562450.0,
    "rate": -0.91,
    "compare": -140,
    "rate_open": 0.26,
    "rate_high": 1.69,
    "rate_low": -0.91,
    "rate_volume": -9.2
  },
  {
    "index": 3767,
    "date": "2009-08-31",
    "close": 15420.0,
    "open": 15300.0,
    "high": 15500.0,
    "low": 15200.0,
    "volume": 21544400.0,
    "rate": -3.5,
    "compare": -560,
    "rate_open": -4.26,
    "rate_high": -3.0,
    "rate_low": -4.88,
    "rate_volume": -15.82
  },
  {
    "index": 3766,
    "date": "2009-09-01",
    "close": 15980.0,
    "open": 15600.0,
    "high": 16000.0,
    "low": 15340.0,
    "volume": 25592700.0,
    "rate": 1.91,
    "compare": 300,
    "rate_open": -0.51,
    "rate_high": 2.04,
    "rate_low": -2.17,
    "rate_volume": -8.32
  },
  {
    "index": 3765,
    "date": "2009-09-02",
    "close": 15680.0,
    "open": 15700.0,
    "high": 15820.0,
    "low": 15600.0,
    "volume": 27914100.0,
    "rate": 1.16,
    "compare": 180,
    "rate_open": 1.29,
    "rate_high": 2.06,
    "rate_low": 0.65,
    "rate_volume": 73.77
  },
  {
    "index": 3764,
    "date": "2009-09-03",
    "close": 15500.0,
    "open": 15660.0,
    "high": 15700.0,
    "low": 15480.0,
    "volume": 16063450.0,
    "rate": 1.04,
    "compare": 160,
    "rate_open": 2.09,
    "rate_high": 2.35,
    "rate_low": 0.91,
    "rate_volume": -29.63
  },
  {
    "index": 3763,
    "date": "2009-09-04",
    "close": 15340.0,
    "open": 15620.0,
    "high": 15660.0,
    "low": 15220.0,
    "volume": 22826500.0,
    "rate": -0.78,
    "compare": -120,
    "rate_open": 1.03,
    "rate_high": 1.29,
    "rate_low": -1.55,
    "rate_volume": 34.33
  },
  {
    "index": 3762,
    "date": "2009-09-07",
    "close": 15460.0,
    "open": 15420.0,
    "high": 15600.0,
    "low": 15220.0,
    "volume": 16992850.0,
    "rate": -1.02,
    "compare": -160,
    "rate_open": -1.28,
    "rate_high": -0.13,
    "rate_low": -2.56,
    "rate_volume": 24.51
  },
  {
    "index": 3761,
    "date": "2009-09-08",
    "close": 15620.0,
    "open": 15460.0,
    "high": 15620.0,
    "low": 15400.0,
    "volume": 13647750.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.02,
    "rate_high": 0.0,
    "rate_low": -1.41,
    "rate_volume": -14.51
  },
  {
    "index": 3760,
    "date": "2009-09-09",
    "close": 15620.0,
    "open": 15640.0,
    "high": 15760.0,
    "low": 15500.0,
    "volume": 15964100.0,
    "rate": -1.26,
    "compare": -200,
    "rate_open": -1.14,
    "rate_high": -0.38,
    "rate_low": -2.02,
    "rate_volume": -54.05
  },
  {
    "index": 3759,
    "date": "2009-09-10",
    "close": 15820.0,
    "open": 15520.0,
    "high": 15840.0,
    "low": 15520.0,
    "volume": 34746100.0,
    "rate": -0.25,
    "compare": -40,
    "rate_open": -2.14,
    "rate_high": -0.13,
    "rate_low": -2.14,
    "rate_volume": 124.41
  },
  {
    "index": 3758,
    "date": "2009-09-11",
    "close": 15860.0,
    "open": 15880.0,
    "high": 15880.0,
    "low": 15680.0,
    "volume": 15483550.0,
    "rate": 3.8,
    "compare": 580,
    "rate_open": 3.93,
    "rate_high": 3.93,
    "rate_low": 2.62,
    "rate_volume": -44.86
  },
  {
    "index": 3757,
    "date": "2009-09-14",
    "close": 15280.0,
    "open": 15920.0,
    "high": 15920.0,
    "low": 15200.0,
    "volume": 28080050.0,
    "rate": -0.65,
    "compare": -100,
    "rate_open": 3.51,
    "rate_high": 3.51,
    "rate_low": -1.17,
    "rate_volume": 7.9
  },
  {
    "index": 3756,
    "date": "2009-09-15",
    "close": 15380.0,
    "open": 15200.0,
    "high": 15460.0,
    "low": 15200.0,
    "volume": 26023800.0,
    "rate": -3.27,
    "compare": -520,
    "rate_open": -4.4,
    "rate_high": -2.77,
    "rate_low": -4.4,
    "rate_volume": -26.84
  },
  {
    "index": 3755,
    "date": "2009-09-16",
    "close": 15900.0,
    "open": 15400.0,
    "high": 16000.0,
    "low": 15320.0,
    "volume": 35569350.0,
    "rate": -1.85,
    "compare": -300,
    "rate_open": -4.94,
    "rate_high": -1.23,
    "rate_low": -5.43,
    "rate_volume": 43.73
  },
  {
    "index": 3754,
    "date": "2009-09-17",
    "close": 16200.0,
    "open": 16120.0,
    "high": 16200.0,
    "low": 15920.0,
    "volume": 24747050.0,
    "rate": 0.5,
    "compare": 80,
    "rate_open": 0.0,
    "rate_high": 0.5,
    "rate_low": -1.24,
    "rate_volume": -44.79
  },
  {
    "index": 3753,
    "date": "2009-09-18",
    "close": 16120.0,
    "open": 16200.0,
    "high": 16400.0,
    "low": 16080.0,
    "volume": 44825150.0,
    "rate": 1.0,
    "compare": 160,
    "rate_open": 1.5,
    "rate_high": 2.76,
    "rate_low": 0.75,
    "rate_volume": 166.01
  },
  {
    "index": 3752,
    "date": "2009-09-21",
    "close": 15960.0,
    "open": 16040.0,
    "high": 16200.0,
    "low": 15880.0,
    "volume": 16850650.0,
    "rate": -3.27,
    "compare": -540,
    "rate_open": -2.79,
    "rate_high": -1.82,
    "rate_low": -3.76,
    "rate_volume": -34.66
  },
  {
    "index": 3751,
    "date": "2009-09-22",
    "close": 16500.0,
    "open": 16000.0,
    "high": 16580.0,
    "low": 15960.0,
    "volume": 25789500.0,
    "rate": 0.61,
    "compare": 100,
    "rate_open": -2.44,
    "rate_high": 1.1,
    "rate_low": -2.68,
    "rate_volume": 55.41
  },
  {
    "index": 3750,
    "date": "2009-09-23",
    "close": 16400.0,
    "open": 16500.0,
    "high": 16520.0,
    "low": 16240.0,
    "volume": 16594400.0,
    "rate": 2.12,
    "compare": 340,
    "rate_open": 2.74,
    "rate_high": 2.86,
    "rate_low": 1.12,
    "rate_volume": -31.79
  },
  {
    "index": 3749,
    "date": "2009-09-24",
    "close": 16060.0,
    "open": 16380.0,
    "high": 16400.0,
    "low": 15960.0,
    "volume": 24329950.0,
    "rate": 1.01,
    "compare": 160,
    "rate_open": 3.02,
    "rate_high": 3.14,
    "rate_low": 0.38,
    "rate_volume": 18.5
  },
  {
    "index": 3748,
    "date": "2009-09-25",
    "close": 15900.0,
    "open": 15860.0,
    "high": 15920.0,
    "low": 15660.0,
    "volume": 20531450.0,
    "rate": -0.13,
    "compare": -20,
    "rate_open": -0.38,
    "rate_high": 0.0,
    "rate_low": -1.63,
    "rate_volume": 47.51
  },
  {
    "index": 3747,
    "date": "2009-09-28",
    "close": 15920.0,
    "open": 15820.0,
    "high": 15940.0,
    "low": 15600.0,
    "volume": 13919000.0,
    "rate": -1.97,
    "compare": -320,
    "rate_open": -2.59,
    "rate_high": -1.85,
    "rate_low": -3.94,
    "rate_volume": -31.85
  },
  {
    "index": 3746,
    "date": "2009-09-29",
    "close": 16240.0,
    "open": 15840.0,
    "high": 16300.0,
    "low": 15840.0,
    "volume": 20424200.0,
    "rate": -0.37,
    "compare": -60,
    "rate_open": -2.82,
    "rate_high": 0.0,
    "rate_low": -2.82,
    "rate_volume": -14.87
  },
  {
    "index": 3745,
    "date": "2009-09-30",
    "close": 16300.0,
    "open": 16140.0,
    "high": 16500.0,
    "low": 16120.0,
    "volume": 23990650.0,
    "rate": 2.9,
    "compare": 460,
    "rate_open": 1.89,
    "rate_high": 4.17,
    "rate_low": 1.77,
    "rate_volume": -10.94
  },
  {
    "index": 3744,
    "date": "2009-10-01",
    "close": 15840.0,
    "open": 16220.0,
    "high": 16300.0,
    "low": 15680.0,
    "volume": 26938250.0,
    "rate": 6.02,
    "compare": 900,
    "rate_open": 8.57,
    "rate_high": 9.1,
    "rate_low": 4.95,
    "rate_volume": -42.94
  },
  {
    "index": 3743,
    "date": "2009-10-05",
    "close": 14940.0,
    "open": 15560.0,
    "high": 15600.0,
    "low": 14920.0,
    "volume": 47213550.0,
    "rate": 0.27,
    "compare": 40,
    "rate_open": 4.43,
    "rate_high": 4.7,
    "rate_low": 0.13,
    "rate_volume": 22.57
  },
  {
    "index": 3742,
    "date": "2009-10-06",
    "close": 14900.0,
    "open": 15100.0,
    "high": 15220.0,
    "low": 14900.0,
    "volume": 38519450.0,
    "rate": 3.19,
    "compare": 460,
    "rate_open": 4.57,
    "rate_high": 5.4,
    "rate_low": 3.19,
    "rate_volume": 0.64
  },
  {
    "index": 3741,
    "date": "2009-10-07",
    "close": 14440.0,
    "open": 15040.0,
    "high": 15120.0,
    "low": 14420.0,
    "volume": 38274400.0,
    "rate": 0.28,
    "compare": 40,
    "rate_open": 4.44,
    "rate_high": 5.0,
    "rate_low": 0.14,
    "rate_volume": -27.96
  },
  {
    "index": 3740,
    "date": "2009-10-08",
    "close": 14400.0,
    "open": 14560.0,
    "high": 14560.0,
    "low": 14120.0,
    "volume": 53128350.0,
    "rate": -4.64,
    "compare": -700,
    "rate_open": -3.58,
    "rate_high": -3.58,
    "rate_low": -6.49,
    "rate_volume": 69.48
  },
  {
    "index": 3739,
    "date": "2009-10-09",
    "close": 15100.0,
    "open": 14580.0,
    "high": 15100.0,
    "low": 14520.0,
    "volume": 31347700.0,
    "rate": 0.8,
    "compare": 120,
    "rate_open": -2.67,
    "rate_high": 0.8,
    "rate_low": -3.07,
    "rate_volume": 45.08
  },
  {
    "index": 3738,
    "date": "2009-10-12",
    "close": 14980.0,
    "open": 15200.0,
    "high": 15260.0,
    "low": 14820.0,
    "volume": 21607850.0,
    "rate": -1.06,
    "compare": -160,
    "rate_open": 0.4,
    "rate_high": 0.79,
    "rate_low": -2.11,
    "rate_volume": 17.59
  },
  {
    "index": 3737,
    "date": "2009-10-13",
    "close": 15140.0,
    "open": 15000.0,
    "high": 15300.0,
    "low": 14840.0,
    "volume": 18375050.0,
    "rate": -1.56,
    "compare": -240,
    "rate_open": -2.47,
    "rate_high": -0.52,
    "rate_low": -3.51,
    "rate_volume": -11.87
  },
  {
    "index": 3736,
    "date": "2009-10-14",
    "close": 15380.0,
    "open": 15380.0,
    "high": 15460.0,
    "low": 15280.0,
    "volume": 20848950.0,
    "rate": -0.77,
    "compare": -120,
    "rate_open": -0.77,
    "rate_high": -0.26,
    "rate_low": -1.42,
    "rate_volume": 16.83
  },
  {
    "index": 3735,
    "date": "2009-10-15",
    "close": 15500.0,
    "open": 15660.0,
    "high": 15660.0,
    "low": 15260.0,
    "volume": 17844800.0,
    "rate": 3.89,
    "compare": 580,
    "rate_open": 4.96,
    "rate_high": 4.96,
    "rate_low": 2.28,
    "rate_volume": -24.97
  },
  {
    "index": 3734,
    "date": "2009-10-16",
    "close": 14920.0,
    "open": 15000.0,
    "high": 15560.0,
    "low": 14900.0,
    "volume": 23784150.0,
    "rate": -0.67,
    "compare": -100,
    "rate_open": -0.13,
    "rate_high": 3.6,
    "rate_low": -0.8,
    "rate_volume": 9.65
  },
  {
    "index": 3733,
    "date": "2009-10-19",
    "close": 15020.0,
    "open": 14760.0,
    "high": 15100.0,
    "low": 14460.0,
    "volume": 21691600.0,
    "rate": -0.13,
    "compare": -20,
    "rate_open": -1.86,
    "rate_high": 0.4,
    "rate_low": -3.86,
    "rate_volume": 52.93
  },
  {
    "index": 3732,
    "date": "2009-10-20",
    "close": 15040.0,
    "open": 15160.0,
    "high": 15220.0,
    "low": 14920.0,
    "volume": 14183800.0,
    "rate": 2.31,
    "compare": 340,
    "rate_open": 3.13,
    "rate_high": 3.54,
    "rate_low": 1.5,
    "rate_volume": -44.06
  },
  {
    "index": 3731,
    "date": "2009-10-21",
    "close": 14700.0,
    "open": 15000.0,
    "high": 15040.0,
    "low": 14640.0,
    "volume": 25355450.0,
    "rate": 1.24,
    "compare": 180,
    "rate_open": 3.31,
    "rate_high": 3.58,
    "rate_low": 0.83,
    "rate_volume": 17.28
  },
  {
    "index": 3730,
    "date": "2009-10-22",
    "close": 14520.0,
    "open": 14640.0,
    "high": 14760.0,
    "low": 14460.0,
    "volume": 21619850.0,
    "rate": -2.55,
    "compare": -380,
    "rate_open": -1.74,
    "rate_high": -0.94,
    "rate_low": -2.95,
    "rate_volume": -0.04
  },
  {
    "index": 3729,
    "date": "2009-10-23",
    "close": 14900.0,
    "open": 14600.0,
    "high": 14980.0,
    "low": 14580.0,
    "volume": 21627850.0,
    "rate": -1.06,
    "compare": -160,
    "rate_open": -3.05,
    "rate_high": -0.53,
    "rate_low": -3.19,
    "rate_volume": 38.08
  },
  {
    "index": 3728,
    "date": "2009-10-26",
    "close": 15060.0,
    "open": 14820.0,
    "high": 15180.0,
    "low": 14780.0,
    "volume": 15663500.0,
    "rate": 1.48,
    "compare": 220,
    "rate_open": -0.13,
    "rate_high": 2.29,
    "rate_low": -0.4,
    "rate_volume": -4.2
  },
  {
    "index": 3727,
    "date": "2009-10-27",
    "close": 14840.0,
    "open": 14980.0,
    "high": 15040.0,
    "low": 14800.0,
    "volume": 16350250.0,
    "rate": 3.06,
    "compare": 440,
    "rate_open": 4.03,
    "rate_high": 4.44,
    "rate_low": 2.78,
    "rate_volume": -36.35
  },
  {
    "index": 3726,
    "date": "2009-10-28",
    "close": 14400.0,
    "open": 14880.0,
    "high": 14900.0,
    "low": 14400.0,
    "volume": 25689350.0,
    "rate": 0.28,
    "compare": 40,
    "rate_open": 3.62,
    "rate_high": 3.76,
    "rate_low": 0.28,
    "rate_volume": -20.25
  },
  {
    "index": 3725,
    "date": "2009-10-29",
    "close": 14360.0,
    "open": 14200.0,
    "high": 14440.0,
    "low": 14020.0,
    "volume": 32213350.0,
    "rate": -0.69,
    "compare": -100,
    "rate_open": -1.8,
    "rate_high": -0.14,
    "rate_low": -3.04,
    "rate_volume": 15.6
  },
  {
    "index": 3724,
    "date": "2009-10-30",
    "close": 14460.0,
    "open": 14660.0,
    "high": 14800.0,
    "low": 14440.0,
    "volume": 27866400.0,
    "rate": 0.7,
    "compare": 100,
    "rate_open": 2.09,
    "rate_high": 3.06,
    "rate_low": 0.56,
    "rate_volume": 19.9
  },
  {
    "index": 3723,
    "date": "2009-11-02",
    "close": 14360.0,
    "open": 14220.0,
    "high": 14540.0,
    "low": 14160.0,
    "volume": 23242050.0,
    "rate": -1.51,
    "compare": -220,
    "rate_open": -2.47,
    "rate_high": -0.27,
    "rate_low": -2.88,
    "rate_volume": 18.3
  },
  {
    "index": 3722,
    "date": "2009-11-03",
    "close": 14580.0,
    "open": 14380.0,
    "high": 14640.0,
    "low": 14300.0,
    "volume": 19647100.0,
    "rate": -0.55,
    "compare": -80,
    "rate_open": -1.91,
    "rate_high": -0.14,
    "rate_low": -2.46,
    "rate_volume": 14.38
  },
  {
    "index": 3721,
    "date": "2009-11-04",
    "close": 14660.0,
    "open": 14540.0,
    "high": 14720.0,
    "low": 14400.0,
    "volume": 17177100.0,
    "rate": 2.95,
    "compare": 420,
    "rate_open": 2.11,
    "rate_high": 3.37,
    "rate_low": 1.12,
    "rate_volume": -8.02
  },
  {
    "index": 3720,
    "date": "2009-11-05",
    "close": 14240.0,
    "open": 14620.0,
    "high": 14620.0,
    "low": 14220.0,
    "volume": 18674250.0,
    "rate": -1.39,
    "compare": -200,
    "rate_open": 1.25,
    "rate_high": 1.25,
    "rate_low": -1.52,
    "rate_volume": 22.72
  },
  {
    "index": 3719,
    "date": "2009-11-06",
    "close": 14440.0,
    "open": 14520.0,
    "high": 14540.0,
    "low": 14280.0,
    "volume": 15217300.0,
    "rate": -0.28,
    "compare": -40,
    "rate_open": 0.28,
    "rate_high": 0.41,
    "rate_low": -1.38,
    "rate_volume": 12.96
  },
  {
    "index": 3718,
    "date": "2009-11-09",
    "close": 14480.0,
    "open": 14540.0,
    "high": 14640.0,
    "low": 14440.0,
    "volume": 13471850.0,
    "rate": -0.41,
    "compare": -60,
    "rate_open": 0.0,
    "rate_high": 0.69,
    "rate_low": -0.69,
    "rate_volume": -31.34
  },
  {
    "index": 3717,
    "date": "2009-11-10",
    "close": 14540.0,
    "open": 14680.0,
    "high": 14720.0,
    "low": 14480.0,
    "volume": 19620850.0,
    "rate": -1.09,
    "compare": -160,
    "rate_open": -0.14,
    "rate_high": 0.14,
    "rate_low": -1.5,
    "rate_volume": 22.68
  },
  {
    "index": 3716,
    "date": "2009-11-11",
    "close": 14700.0,
    "open": 14640.0,
    "high": 14700.0,
    "low": 14320.0,
    "volume": 15993650.0,
    "rate": 2.08,
    "compare": 300,
    "rate_open": 1.67,
    "rate_high": 2.08,
    "rate_low": -0.56,
    "rate_volume": -35.38
  },
  {
    "index": 3715,
    "date": "2009-11-12",
    "close": 14400.0,
    "open": 14740.0,
    "high": 14860.0,
    "low": 14400.0,
    "volume": 24748850.0,
    "rate": 0.84,
    "compare": 120,
    "rate_open": 3.22,
    "rate_high": 4.06,
    "rate_low": 0.84,
    "rate_volume": 14.63
  },
  {
    "index": 3714,
    "date": "2009-11-13",
    "close": 14280.0,
    "open": 14480.0,
    "high": 14540.0,
    "low": 14180.0,
    "volume": 21590700.0,
    "rate": -2.59,
    "compare": -380,
    "rate_open": -1.23,
    "rate_high": -0.82,
    "rate_low": -3.27,
    "rate_volume": 7.57
  },
  {
    "index": 3713,
    "date": "2009-11-16",
    "close": 14660.0,
    "open": 14400.0,
    "high": 14660.0,
    "low": 14280.0,
    "volume": 20071700.0,
    "rate": 0.69,
    "compare": 100,
    "rate_open": -1.1,
    "rate_high": 0.69,
    "rate_low": -1.92,
    "rate_volume": 11.41
  },
  {
    "index": 3712,
    "date": "2009-11-17",
    "close": 14560.0,
    "open": 14760.0,
    "high": 14820.0,
    "low": 14520.0,
    "volume": 18016250.0,
    "rate": -2.93,
    "compare": -440,
    "rate_open": -1.6,
    "rate_high": -1.2,
    "rate_low": -3.2,
    "rate_volume": -39.24
  },
  {
    "index": 3711,
    "date": "2009-11-18",
    "close": 15000.0,
    "open": 14700.0,
    "high": 15000.0,
    "low": 14640.0,
    "volume": 29653050.0,
    "rate": -1.19,
    "compare": -180,
    "rate_open": -3.16,
    "rate_high": -1.19,
    "rate_low": -3.56,
    "rate_volume": 30.31
  },
  {
    "index": 3710,
    "date": "2009-11-19",
    "close": 15180.0,
    "open": 15000.0,
    "high": 15300.0,
    "low": 15000.0,
    "volume": 22755700.0,
    "rate": 0.53,
    "compare": 80,
    "rate_open": -0.66,
    "rate_high": 1.32,
    "rate_low": -0.66,
    "rate_volume": 32.55
  },
  {
    "index": 3709,
    "date": "2009-11-20",
    "close": 15100.0,
    "open": 15020.0,
    "high": 15220.0,
    "low": 14920.0,
    "volume": 17168050.0,
    "rate": -0.53,
    "compare": -80,
    "rate_open": -1.05,
    "rate_high": 0.26,
    "rate_low": -1.71,
    "rate_volume": 19.15
  },
  {
    "index": 3708,
    "date": "2009-11-23",
    "close": 15180.0,
    "open": 15220.0,
    "high": 15280.0,
    "low": 15020.0,
    "volume": 14409000.0,
    "rate": 2.29,
    "compare": 340,
    "rate_open": 2.56,
    "rate_high": 2.96,
    "rate_low": 1.21,
    "rate_volume": -18.72
  },
  {
    "index": 3707,
    "date": "2009-11-24",
    "close": 14840.0,
    "open": 15220.0,
    "high": 15260.0,
    "low": 14820.0,
    "volume": 17726950.0,
    "rate": -0.93,
    "compare": -140,
    "rate_open": 1.6,
    "rate_high": 1.87,
    "rate_low": -1.07,
    "rate_volume": 66.68
  },
  {
    "index": 3706,
    "date": "2009-11-25",
    "close": 14980.0,
    "open": 14840.0,
    "high": 14980.0,
    "low": 14800.0,
    "volume": 10635300.0,
    "rate": 0.81,
    "compare": 120,
    "rate_open": -0.13,
    "rate_high": 0.81,
    "rate_low": -0.4,
    "rate_volume": -9.97
  },
  {
    "index": 3705,
    "date": "2009-11-26",
    "close": 14860.0,
    "open": 14980.0,
    "high": 15140.0,
    "low": 14860.0,
    "volume": 11813400.0,
    "rate": 4.35,
    "compare": 620,
    "rate_open": 5.2,
    "rate_high": 6.32,
    "rate_low": 4.35,
    "rate_volume": -49.01
  },
  {
    "index": 3704,
    "date": "2009-11-27",
    "close": 14240.0,
    "open": 14600.0,
    "high": 14780.0,
    "low": 14240.0,
    "volume": 23166950.0,
    "rate": -1.11,
    "compare": -160,
    "rate_open": 1.39,
    "rate_high": 2.64,
    "rate_low": -1.11,
    "rate_volume": 23.12
  },
  {
    "index": 3703,
    "date": "2009-11-30",
    "close": 14400.0,
    "open": 14460.0,
    "high": 14640.0,
    "low": 14380.0,
    "volume": 18816750.0,
    "rate": -2.31,
    "compare": -340,
    "rate_open": -1.9,
    "rate_high": -0.68,
    "rate_low": -2.44,
    "rate_volume": 8.88
  },
  {
    "index": 3702,
    "date": "2009-12-01",
    "close": 14740.0,
    "open": 14400.0,
    "high": 14740.0,
    "low": 14360.0,
    "volume": 17282050.0,
    "rate": -1.34,
    "compare": -200,
    "rate_open": -3.61,
    "rate_high": -1.34,
    "rate_low": -3.88,
    "rate_volume": 3.24
  },
  {
    "index": 3701,
    "date": "2009-12-02",
    "close": 14940.0,
    "open": 14860.0,
    "high": 15000.0,
    "low": 14800.0,
    "volume": 16739700.0,
    "rate": -1.58,
    "compare": -240,
    "rate_open": -2.11,
    "rate_high": -1.19,
    "rate_low": -2.5,
    "rate_volume": 4.46
  },
  {
    "index": 3700,
    "date": "2009-12-03",
    "close": 15180.0,
    "open": 15040.0,
    "high": 15200.0,
    "low": 14940.0,
    "volume": 16024900.0,
    "rate": -0.39,
    "compare": -60,
    "rate_open": -1.31,
    "rate_high": -0.26,
    "rate_low": -1.97,
    "rate_volume": -12.66
  },
  {
    "index": 3699,
    "date": "2009-12-04",
    "close": 15240.0,
    "open": 15160.0,
    "high": 15340.0,
    "low": 15100.0,
    "volume": 18348000.0,
    "rate": -1.17,
    "compare": -180,
    "rate_open": -1.69,
    "rate_high": -0.52,
    "rate_low": -2.08,
    "rate_volume": 11.34
  },
  {
    "index": 3698,
    "date": "2009-12-07",
    "close": 15420.0,
    "open": 15400.0,
    "high": 15540.0,
    "low": 15260.0,
    "volume": 16479150.0,
    "rate": -0.13,
    "compare": -20,
    "rate_open": -0.26,
    "rate_high": 0.65,
    "rate_low": -1.17,
    "rate_volume": 63.22
  },
  {
    "index": 3697,
    "date": "2009-12-08",
    "close": 15440.0,
    "open": 15420.0,
    "high": 15520.0,
    "low": 15340.0,
    "volume": 10096100.0,
    "rate": -0.77,
    "compare": -120,
    "rate_open": -0.9,
    "rate_high": -0.26,
    "rate_low": -1.41,
    "rate_volume": -43.4
  },
  {
    "index": 3696,
    "date": "2009-12-09",
    "close": 15560.0,
    "open": 15240.0,
    "high": 15640.0,
    "low": 15220.0,
    "volume": 17839150.0,
    "rate": -1.27,
    "compare": -200,
    "rate_open": -3.3,
    "rate_high": -0.76,
    "rate_low": -3.43,
    "rate_volume": -59.99
  },
  {
    "index": 3695,
    "date": "2009-12-10",
    "close": 15760.0,
    "open": 15420.0,
    "high": 15760.0,
    "low": 15320.0,
    "volume": 44584150.0,
    "rate": 0.38,
    "compare": 60,
    "rate_open": -1.78,
    "rate_high": 0.38,
    "rate_low": -2.42,
    "rate_volume": 173.87
  },
  {
    "index": 3694,
    "date": "2009-12-11",
    "close": 15700.0,
    "open": 15800.0,
    "high": 15940.0,
    "low": 15660.0,
    "volume": 16279550.0,
    "rate": 0.77,
    "compare": 120,
    "rate_open": 1.41,
    "rate_high": 2.31,
    "rate_low": 0.51,
    "rate_volume": 4.98
  },
  {
    "index": 3693,
    "date": "2009-12-14",
    "close": 15580.0,
    "open": 15700.0,
    "high": 15800.0,
    "low": 15440.0,
    "volume": 15507700.0,
    "rate": 0.26,
    "compare": 40,
    "rate_open": 1.03,
    "rate_high": 1.67,
    "rate_low": -0.64,
    "rate_volume": 26.37
  },
  {
    "index": 3692,
    "date": "2009-12-15",
    "close": 15540.0,
    "open": 15600.0,
    "high": 15620.0,
    "low": 15440.0,
    "volume": 12271600.0,
    "rate": -0.38,
    "compare": -60,
    "rate_open": 0.0,
    "rate_high": 0.13,
    "rate_low": -1.03,
    "rate_volume": -38.54
  },
  {
    "index": 3691,
    "date": "2009-12-16",
    "close": 15600.0,
    "open": 15600.0,
    "high": 15720.0,
    "low": 15500.0,
    "volume": 19966500.0,
    "rate": 1.96,
    "compare": 300,
    "rate_open": 1.96,
    "rate_high": 2.75,
    "rate_low": 1.31,
    "rate_volume": 25.64
  },
  {
    "index": 3690,
    "date": "2009-12-17",
    "close": 15300.0,
    "open": 15620.0,
    "high": 15620.0,
    "low": 15300.0,
    "volume": 15891450.0,
    "rate": -1.03,
    "compare": -160,
    "rate_open": 1.03,
    "rate_high": 1.03,
    "rate_low": -1.03,
    "rate_volume": -21.82
  },
  {
    "index": 3689,
    "date": "2009-12-18",
    "close": 15460.0,
    "open": 15200.0,
    "high": 15580.0,
    "low": 15160.0,
    "volume": 20326200.0,
    "rate": 0.26,
    "compare": 40,
    "rate_open": -1.43,
    "rate_high": 1.04,
    "rate_low": -1.69,
    "rate_volume": 39.33
  },
  {
    "index": 3688,
    "date": "2009-12-21",
    "close": 15420.0,
    "open": 15460.0,
    "high": 15540.0,
    "low": 15340.0,
    "volume": 14588150.0,
    "rate": -1.28,
    "compare": -200,
    "rate_open": -1.02,
    "rate_high": -0.51,
    "rate_low": -1.79,
    "rate_volume": 18.65
  },
  {
    "index": 3687,
    "date": "2009-12-22",
    "close": 15620.0,
    "open": 15500.0,
    "high": 15620.0,
    "low": 15460.0,
    "volume": 12295500.0,
    "rate": -0.38,
    "compare": -60,
    "rate_open": -1.15,
    "rate_high": -0.38,
    "rate_low": -1.4,
    "rate_volume": -1.7
  },
  {
    "index": 3686,
    "date": "2009-12-23",
    "close": 15680.0,
    "open": 15760.0,
    "high": 15760.0,
    "low": 15560.0,
    "volume": 12507950.0,
    "rate": -0.76,
    "compare": -120,
    "rate_open": -0.25,
    "rate_high": -0.25,
    "rate_low": -1.52,
    "rate_volume": -38.55
  },
  {
    "index": 3685,
    "date": "2009-12-24",
    "close": 15800.0,
    "open": 15700.0,
    "high": 15880.0,
    "low": 15640.0,
    "volume": 20355350.0,
    "rate": 0.38,
    "compare": 60,
    "rate_open": -0.25,
    "rate_high": 0.89,
    "rate_low": -0.64,
    "rate_volume": 72.8
  },
  {
    "index": 3684,
    "date": "2009-12-28",
    "close": 15740.0,
    "open": 15800.0,
    "high": 15860.0,
    "low": 15580.0,
    "volume": 11779750.0,
    "rate": 0.13,
    "compare": 20,
    "rate_open": 0.51,
    "rate_high": 0.89,
    "rate_low": -0.89,
    "rate_volume": 72.09
  },
  {
    "index": 3683,
    "date": "2009-12-29",
    "close": 15720.0,
    "open": 15720.0,
    "high": 15740.0,
    "low": 15600.0,
    "volume": 6845000.0,
    "rate": -1.63,
    "compare": -260,
    "rate_open": -1.63,
    "rate_high": -1.5,
    "rate_low": -2.38,
    "rate_volume": -53.69
  },
  {
    "index": 3682,
    "date": "2009-12-30",
    "close": 15980.0,
    "open": 15760.0,
    "high": 15980.0,
    "low": 15740.0,
    "volume": 14781250.0,
    "rate": -1.24,
    "compare": -200,
    "rate_open": -2.6,
    "rate_high": -1.24,
    "rate_low": -2.72,
    "rate_volume": 23.55
  },
  {
    "index": 3681,
    "date": "2010-01-04",
    "close": 16180.0,
    "open": 16060.0,
    "high": 16180.0,
    "low": 16000.0,
    "volume": 11963550.0,
    "rate": -1.58,
    "compare": -260,
    "rate_open": -2.31,
    "rate_high": -1.58,
    "rate_low": -2.68,
    "rate_volume": -57.21
  },
  {
    "index": 3680,
    "date": "2010-01-05",
    "close": 16440.0,
    "open": 16520.0,
    "high": 16580.0,
    "low": 16300.0,
    "volume": 27960950.0,
    "rate": -2.26,
    "compare": -380,
    "rate_open": -1.78,
    "rate_high": -1.43,
    "rate_low": -3.09,
    "rate_volume": 21.63
  },
  {
    "index": 3679,
    "date": "2010-01-06",
    "close": 16820.0,
    "open": 16580.0,
    "high": 16820.0,
    "low": 16520.0,
    "volume": 22987750.0,
    "rate": 3.44,
    "compare": 560,
    "rate_open": 1.97,
    "rate_high": 3.44,
    "rate_low": 1.6,
    "rate_volume": 3.73
  },
  {
    "index": 3678,
    "date": "2010-01-07",
    "close": 16260.0,
    "open": 16820.0,
    "high": 16820.0,
    "low": 16260.0,
    "volume": 22161850.0,
    "rate": -0.97,
    "compare": -160,
    "rate_open": 2.44,
    "rate_high": 2.44,
    "rate_low": -0.97,
    "rate_volume": 49.84
  },
  {
    "index": 3677,
    "date": "2010-01-08",
    "close": 16420.0,
    "open": 16400.0,
    "high": 16420.0,
    "low": 16120.0,
    "volume": 14789900.0,
    "rate": 3.01,
    "compare": 480,
    "rate_open": 2.89,
    "rate_high": 3.01,
    "rate_low": 1.13,
    "rate_volume": -25.85
  },
  {
    "index": 3676,
    "date": "2010-01-11",
    "close": 15940.0,
    "open": 16420.0,
    "high": 16460.0,
    "low": 15940.0,
    "volume": 19945050.0,
    "rate": -1.48,
    "compare": -240,
    "rate_open": 1.48,
    "rate_high": 1.73,
    "rate_low": -1.48,
    "rate_volume": 3.76
  },
  {
    "index": 3675,
    "date": "2010-01-12",
    "close": 16180.0,
    "open": 15940.0,
    "high": 16180.0,
    "low": 15900.0,
    "volume": 19223000.0,
    "rate": 1.51,
    "compare": 240,
    "rate_open": 0.0,
    "rate_high": 1.51,
    "rate_low": -0.25,
    "rate_volume": 43.66
  },
  {
    "index": 3674,
    "date": "2010-01-13",
    "close": 15940.0,
    "open": 16100.0,
    "high": 16120.0,
    "low": 15940.0,
    "volume": 13380950.0,
    "rate": -3.63,
    "compare": -600,
    "rate_open": -2.66,
    "rate_high": -2.54,
    "rate_low": -3.63,
    "rate_volume": -49.76
  },
  {
    "index": 3673,
    "date": "2010-01-14",
    "close": 16540.0,
    "open": 16120.0,
    "high": 16620.0,
    "low": 16000.0,
    "volume": 26635250.0,
    "rate": -1.78,
    "compare": -300,
    "rate_open": -4.28,
    "rate_high": -1.31,
    "rate_low": -4.99,
    "rate_volume": 33.71
  },
  {
    "index": 3672,
    "date": "2010-01-15",
    "close": 16840.0,
    "open": 16640.0,
    "high": 16860.0,
    "low": 16580.0,
    "volume": 19920050.0,
    "rate": -0.12,
    "compare": -20,
    "rate_open": -1.3,
    "rate_high": 0.0,
    "rate_low": -1.66,
    "rate_volume": 52.24
  },
  {
    "index": 3671,
    "date": "2010-01-18",
    "close": 16860.0,
    "open": 16800.0,
    "high": 16920.0,
    "low": 16560.0,
    "volume": 13084550.0,
    "rate": 2.43,
    "compare": 400,
    "rate_open": 2.07,
    "rate_high": 2.79,
    "rate_low": 0.61,
    "rate_volume": 8.45
  },
  {
    "index": 3670,
    "date": "2010-01-19",
    "close": 16460.0,
    "open": 17000.0,
    "high": 17000.0,
    "low": 16440.0,
    "volume": 12065400.0,
    "rate": -1.32,
    "compare": -220,
    "rate_open": 1.92,
    "rate_high": 1.92,
    "rate_low": -1.44,
    "rate_volume": -37.21
  },
  {
    "index": 3669,
    "date": "2010-01-20",
    "close": 16680.0,
    "open": 16460.0,
    "high": 16740.0,
    "low": 16460.0,
    "volume": 19215300.0,
    "rate": -1.88,
    "compare": -320,
    "rate_open": -3.18,
    "rate_high": -1.53,
    "rate_low": -3.18,
    "rate_volume": 12.98
  },
  {
    "index": 3668,
    "date": "2010-01-21",
    "close": 17000.0,
    "open": 16400.0,
    "high": 17000.0,
    "low": 16400.0,
    "volume": 17007400.0,
    "rate": 3.03,
    "compare": 500,
    "rate_open": -0.61,
    "rate_high": 3.03,
    "rate_low": -0.61,
    "rate_volume": -27.71
  },
  {
    "index": 3667,
    "date": "2010-01-22",
    "close": 16500.0,
    "open": 16800.0,
    "high": 16900.0,
    "low": 16360.0,
    "volume": 23526800.0,
    "rate": -2.02,
    "compare": -340,
    "rate_open": -0.24,
    "rate_high": 0.36,
    "rate_low": -2.85,
    "rate_volume": 13.99
  },
  {
    "index": 3666,
    "date": "2010-01-25",
    "close": 16840.0,
    "open": 16320.0,
    "high": 16960.0,
    "low": 16300.0,
    "volume": 20639850.0,
    "rate": 3.31,
    "compare": 540,
    "rate_open": 0.12,
    "rate_high": 4.05,
    "rate_low": 0.0,
    "rate_volume": 10.02
  },
  {
    "index": 3665,
    "date": "2010-01-26",
    "close": 16300.0,
    "open": 16920.0,
    "high": 16920.0,
    "low": 16240.0,
    "volume": 18760500.0,
    "rate": 1.88,
    "compare": 300,
    "rate_open": 5.75,
    "rate_high": 5.75,
    "rate_low": 1.5,
    "rate_volume": 1.2
  },
  {
    "index": 3664,
    "date": "2010-01-27",
    "close": 16000.0,
    "open": 16300.0,
    "high": 16340.0,
    "low": 16000.0,
    "volume": 18538000.0,
    "rate": -0.99,
    "compare": -160,
    "rate_open": 0.87,
    "rate_high": 1.11,
    "rate_low": -0.99,
    "rate_volume": 34.04
  },
  {
    "index": 3663,
    "date": "2010-01-28",
    "close": 16160.0,
    "open": 16160.0,
    "high": 16300.0,
    "low": 16060.0,
    "volume": 13830700.0,
    "rate": 3.06,
    "compare": 480,
    "rate_open": 3.06,
    "rate_high": 3.95,
    "rate_low": 2.42,
    "rate_volume": -39.51
  },
  {
    "index": 3662,
    "date": "2010-01-29",
    "close": 15680.0,
    "open": 16000.0,
    "high": 16020.0,
    "low": 15600.0,
    "volume": 22864250.0,
    "rate": 0.9,
    "compare": 140,
    "rate_open": 2.96,
    "rate_high": 3.09,
    "rate_low": 0.39,
    "rate_volume": -8.73
  },
  {
    "index": 3661,
    "date": "2010-02-01",
    "close": 15540.0,
    "open": 15680.0,
    "high": 15700.0,
    "low": 15300.0,
    "volume": 25052100.0,
    "rate": 0.65,
    "compare": 100,
    "rate_open": 1.55,
    "rate_high": 1.68,
    "rate_low": -0.91,
    "rate_volume": 27.23
  },
  {
    "index": 3660,
    "date": "2010-02-02",
    "close": 15440.0,
    "open": 15800.0,
    "high": 15800.0,
    "low": 15400.0,
    "volume": 19690150.0,
    "rate": -0.64,
    "compare": -100,
    "rate_open": 1.67,
    "rate_high": 1.67,
    "rate_low": -0.9,
    "rate_volume": 19.25
  },
  {
    "index": 3659,
    "date": "2010-02-03",
    "close": 15540.0,
    "open": 15640.0,
    "high": 15700.0,
    "low": 15360.0,
    "volume": 16511750.0,
    "rate": 0.13,
    "compare": 20,
    "rate_open": 0.77,
    "rate_high": 1.16,
    "rate_low": -1.03,
    "rate_volume": 37.71
  },
  {
    "index": 3658,
    "date": "2010-02-04",
    "close": 15520.0,
    "open": 15500.0,
    "high": 15660.0,
    "low": 15440.0,
    "volume": 11989950.0,
    "rate": 3.47,
    "compare": 520,
    "rate_open": 3.33,
    "rate_high": 4.4,
    "rate_low": 2.93,
    "rate_volume": -53.44
  },
  {
    "index": 3657,
    "date": "2010-02-05",
    "close": 15000.0,
    "open": 15160.0,
    "high": 15220.0,
    "low": 14940.0,
    "volume": 25751700.0,
    "rate": 0.27,
    "compare": 40,
    "rate_open": 1.34,
    "rate_high": 1.74,
    "rate_low": -0.13,
    "rate_volume": 17.16
  },
  {
    "index": 3656,
    "date": "2010-02-08",
    "close": 14960.0,
    "open": 14940.0,
    "high": 15080.0,
    "low": 14820.0,
    "volume": 21980400.0,
    "rate": -1.71,
    "compare": -260,
    "rate_open": -1.84,
    "rate_high": -0.92,
    "rate_low": -2.63,
    "rate_volume": 30.27
  },
  {
    "index": 3655,
    "date": "2010-02-09",
    "close": 15220.0,
    "open": 14960.0,
    "high": 15220.0,
    "low": 14840.0,
    "volume": 16872950.0,
    "rate": 0.79,
    "compare": 120,
    "rate_open": -0.93,
    "rate_high": 0.79,
    "rate_low": -1.72,
    "rate_volume": 27.9
  },
  {
    "index": 3654,
    "date": "2010-02-10",
    "close": 15100.0,
    "open": 15260.0,
    "high": 15280.0,
    "low": 15040.0,
    "volume": 13192300.0,
    "rate": -1.05,
    "compare": -160,
    "rate_open": 0.0,
    "rate_high": 0.13,
    "rate_low": -1.44,
    "rate_volume": -0.45
  },
  {
    "index": 3653,
    "date": "2010-02-11",
    "close": 15260.0,
    "open": 15140.0,
    "high": 15300.0,
    "low": 15120.0,
    "volume": 13252500.0,
    "rate": 1.73,
    "compare": 260,
    "rate_open": 0.93,
    "rate_high": 2.0,
    "rate_low": 0.8,
    "rate_volume": -42.2
  },
  {
    "index": 3652,
    "date": "2010-02-12",
    "close": 15000.0,
    "open": 15340.0,
    "high": 15340.0,
    "low": 14900.0,
    "volume": 22928700.0,
    "rate": -0.79,
    "compare": -120,
    "rate_open": 1.46,
    "rate_high": 1.46,
    "rate_low": -1.46,
    "rate_volume": 196.3
  },
  {
    "index": 3651,
    "date": "2010-02-16",
    "close": 15120.0,
    "open": 15000.0,
    "high": 15180.0,
    "low": 14960.0,
    "volume": 7738300.0,
    "rate": -2.95,
    "compare": -460,
    "rate_open": -3.72,
    "rate_high": -2.57,
    "rate_low": -3.98,
    "rate_volume": -44.77
  },
  {
    "index": 3650,
    "date": "2010-02-17",
    "close": 15580.0,
    "open": 15440.0,
    "high": 15580.0,
    "low": 15280.0,
    "volume": 14012300.0,
    "rate": 0.52,
    "compare": 80,
    "rate_open": -0.39,
    "rate_high": 0.52,
    "rate_low": -1.42,
    "rate_volume": 93.13
  },
  {
    "index": 3649,
    "date": "2010-02-18",
    "close": 15500.0,
    "open": 15580.0,
    "high": 15620.0,
    "low": 15440.0,
    "volume": 7255400.0,
    "rate": 1.97,
    "compare": 300,
    "rate_open": 2.5,
    "rate_high": 2.76,
    "rate_low": 1.58,
    "rate_volume": -34.93
  },
  {
    "index": 3648,
    "date": "2010-02-19",
    "close": 15200.0,
    "open": 15380.0,
    "high": 15540.0,
    "low": 15180.0,
    "volume": 11150000.0,
    "rate": -1.68,
    "compare": -260,
    "rate_open": -0.52,
    "rate_high": 0.52,
    "rate_low": -1.81,
    "rate_volume": -3.82
  },
  {
    "index": 3647,
    "date": "2010-02-22",
    "close": 15460.0,
    "open": 15440.0,
    "high": 15560.0,
    "low": 15400.0,
    "volume": 11593250.0,
    "rate": 0.78,
    "compare": 120,
    "rate_open": 0.65,
    "rate_high": 1.43,
    "rate_low": 0.39,
    "rate_volume": -7.89
  },
  {
    "index": 3646,
    "date": "2010-02-23",
    "close": 15340.0,
    "open": 15480.0,
    "high": 15480.0,
    "low": 15120.0,
    "volume": 12585850.0,
    "rate": 1.99,
    "compare": 300,
    "rate_open": 2.93,
    "rate_high": 2.93,
    "rate_low": 0.53,
    "rate_volume": -16.49
  },
  {
    "index": 3645,
    "date": "2010-02-24",
    "close": 15040.0,
    "open": 15180.0,
    "high": 15220.0,
    "low": 15000.0,
    "volume": 15071550.0,
    "rate": 2.17,
    "compare": 320,
    "rate_open": 3.12,
    "rate_high": 3.4,
    "rate_low": 1.9,
    "rate_volume": -21.93
  },
  {
    "index": 3644,
    "date": "2010-02-25",
    "close": 14720.0,
    "open": 15080.0,
    "high": 15160.0,
    "low": 14680.0,
    "volume": 19304650.0,
    "rate": -1.08,
    "compare": -160,
    "rate_open": 1.34,
    "rate_high": 1.88,
    "rate_low": -1.34,
    "rate_volume": 23.78
  },
  {
    "index": 3643,
    "date": "2010-02-26",
    "close": 14880.0,
    "open": 14800.0,
    "high": 14960.0,
    "low": 14660.0,
    "volume": 15596200.0,
    "rate": -3.38,
    "compare": -520,
    "rate_open": -3.9,
    "rate_high": -2.86,
    "rate_low": -4.81,
    "rate_volume": -33.85
  },
  {
    "index": 3642,
    "date": "2010-03-02",
    "close": 15400.0,
    "open": 15220.0,
    "high": 15480.0,
    "low": 15120.0,
    "volume": 23577600.0,
    "rate": -0.13,
    "compare": -20,
    "rate_open": -1.3,
    "rate_high": 0.39,
    "rate_low": -1.95,
    "rate_volume": 142.32
  },
  {
    "index": 3641,
    "date": "2010-03-03",
    "close": 15420.0,
    "open": 15420.0,
    "high": 15460.0,
    "low": 15260.0,
    "volume": 9730100.0,
    "rate": 1.31,
    "compare": 200,
    "rate_open": 1.31,
    "rate_high": 1.58,
    "rate_low": 0.26,
    "rate_volume": -4.79
  },
  {
    "index": 3640,
    "date": "2010-03-04",
    "close": 15220.0,
    "open": 15420.0,
    "high": 15440.0,
    "low": 15120.0,
    "volume": 10219400.0,
    "rate": -1.81,
    "compare": -280,
    "rate_open": -0.52,
    "rate_high": -0.39,
    "rate_low": -2.45,
    "rate_volume": -13.13
  },
  {
    "index": 3639,
    "date": "2010-03-05",
    "close": 15500.0,
    "open": 15260.0,
    "high": 15500.0,
    "low": 15260.0,
    "volume": 11764550.0,
    "rate": -1.4,
    "compare": -220,
    "rate_open": -2.93,
    "rate_high": -1.4,
    "rate_low": -2.93,
    "rate_volume": -39.89
  },
  {
    "index": 3638,
    "date": "2010-03-08",
    "close": 15720.0,
    "open": 15800.0,
    "high": 15840.0,
    "low": 15700.0,
    "volume": 19570150.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.51,
    "rate_high": 0.76,
    "rate_low": -0.13,
    "rate_volume": 60.22
  },
  {
    "index": 3637,
    "date": "2010-03-09",
    "close": 15720.0,
    "open": 15740.0,
    "high": 15740.0,
    "low": 15540.0,
    "volume": 12214200.0,
    "rate": 0.26,
    "compare": 40,
    "rate_open": 0.38,
    "rate_high": 0.38,
    "rate_low": -0.89,
    "rate_volume": 7.43
  },
  {
    "index": 3636,
    "date": "2010-03-10",
    "close": 15680.0,
    "open": 15720.0,
    "high": 15740.0,
    "low": 15560.0,
    "volume": 11369150.0,
    "rate": 0.77,
    "compare": 120,
    "rate_open": 1.03,
    "rate_high": 1.16,
    "rate_low": 0.0,
    "rate_volume": -42.11
  },
  {
    "index": 3635,
    "date": "2010-03-11",
    "close": 15560.0,
    "open": 15800.0,
    "high": 15880.0,
    "low": 15560.0,
    "volume": 19640100.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.54,
    "rate_high": 2.06,
    "rate_low": 0.0,
    "rate_volume": 96.32
  },
  {
    "index": 3634,
    "date": "2010-03-12",
    "close": 15560.0,
    "open": 15560.0,
    "high": 15680.0,
    "low": 15420.0,
    "volume": 10004000.0,
    "rate": 1.3,
    "compare": 200,
    "rate_open": 1.3,
    "rate_high": 2.08,
    "rate_low": 0.39,
    "rate_volume": -20.51
  },
  {
    "index": 3633,
    "date": "2010-03-15",
    "close": 15360.0,
    "open": 15640.0,
    "high": 15660.0,
    "low": 15280.0,
    "volume": 12585350.0,
    "rate": 0.39,
    "compare": 60,
    "rate_open": 2.22,
    "rate_high": 2.35,
    "rate_low": -0.13,
    "rate_volume": -23.99
  },
  {
    "index": 3632,
    "date": "2010-03-16",
    "close": 15300.0,
    "open": 15360.0,
    "high": 15400.0,
    "low": 15160.0,
    "volume": 16556850.0,
    "rate": -4.14,
    "compare": -660,
    "rate_open": -3.76,
    "rate_high": -3.51,
    "rate_low": -5.01,
    "rate_volume": -24.25
  },
  {
    "index": 3631,
    "date": "2010-03-17",
    "close": 15960.0,
    "open": 15440.0,
    "high": 15960.0,
    "low": 15420.0,
    "volume": 21857600.0,
    "rate": 0.13,
    "compare": 20,
    "rate_open": -3.14,
    "rate_high": 0.13,
    "rate_low": -3.26,
    "rate_volume": 41.93
  },
  {
    "index": 3630,
    "date": "2010-03-18",
    "close": 15940.0,
    "open": 15900.0,
    "high": 16140.0,
    "low": 15900.0,
    "volume": 15399750.0,
    "rate": -0.87,
    "compare": -140,
    "rate_open": -1.12,
    "rate_high": 0.37,
    "rate_low": -1.12,
    "rate_volume": 43.59
  },
  {
    "index": 3629,
    "date": "2010-03-19",
    "close": 16080.0,
    "open": 16020.0,
    "high": 16140.0,
    "low": 15960.0,
    "volume": 10724600.0,
    "rate": 0.37,
    "compare": 60,
    "rate_open": 0.0,
    "rate_high": 0.75,
    "rate_low": -0.37,
    "rate_volume": 16.4
  },
  {
    "index": 3628,
    "date": "2010-03-22",
    "close": 16020.0,
    "open": 16060.0,
    "high": 16080.0,
    "low": 15840.0,
    "volume": 9213200.0,
    "rate": -0.99,
    "compare": -160,
    "rate_open": -0.74,
    "rate_high": -0.62,
    "rate_low": -2.1,
    "rate_volume": -7.24
  },
  {
    "index": 3627,
    "date": "2010-03-23",
    "close": 16180.0,
    "open": 16140.0,
    "high": 16300.0,
    "low": 16100.0,
    "volume": 9932600.0,
    "rate": -1.22,
    "compare": -200,
    "rate_open": -1.47,
    "rate_high": -0.49,
    "rate_low": -1.71,
    "rate_volume": -37.71
  },
  {
    "index": 3626,
    "date": "2010-03-24",
    "close": 16380.0,
    "open": 16300.0,
    "high": 16500.0,
    "low": 16260.0,
    "volume": 15945800.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.49,
    "rate_high": 0.73,
    "rate_low": -0.73,
    "rate_volume": 67.89
  },
  {
    "index": 3625,
    "date": "2010-03-25",
    "close": 16380.0,
    "open": 16300.0,
    "high": 16440.0,
    "low": 16180.0,
    "volume": 9497900.0,
    "rate": -0.12,
    "compare": -20,
    "rate_open": -0.61,
    "rate_high": 0.24,
    "rate_low": -1.34,
    "rate_volume": -9.46
  },
  {
    "index": 3624,
    "date": "2010-03-26",
    "close": 16400.0,
    "open": 16460.0,
    "high": 16500.0,
    "low": 16240.0,
    "volume": 10490100.0,
    "rate": 0.24,
    "compare": 40,
    "rate_open": 0.61,
    "rate_high": 0.86,
    "rate_low": -0.73,
    "rate_volume": 34.77
  },
  {
    "index": 3623,
    "date": "2010-03-29",
    "close": 16360.0,
    "open": 16200.0,
    "high": 16500.0,
    "low": 16200.0,
    "volume": 7783950.0,
    "rate": 0.49,
    "compare": 80,
    "rate_open": -0.49,
    "rate_high": 1.35,
    "rate_low": -0.49,
    "rate_volume": -35.39
  },
  {
    "index": 3622,
    "date": "2010-03-30",
    "close": 16280.0,
    "open": 16540.0,
    "high": 16580.0,
    "low": 16240.0,
    "volume": 12046700.0,
    "rate": -0.49,
    "compare": -80,
    "rate_open": 1.1,
    "rate_high": 1.34,
    "rate_low": -0.73,
    "rate_volume": -44.52
  },
  {
    "index": 3621,
    "date": "2010-03-31",
    "close": 16360.0,
    "open": 16280.0,
    "high": 16680.0,
    "low": 16260.0,
    "volume": 21715000.0,
    "rate": -3.2,
    "compare": -540,
    "rate_open": -3.67,
    "rate_high": -1.3,
    "rate_low": -3.79,
    "rate_volume": -22.68
  },
  {
    "index": 3620,
    "date": "2010-04-01",
    "close": 16900.0,
    "open": 16520.0,
    "high": 16900.0,
    "low": 16480.0,
    "volume": 28082950.0,
    "rate": -1.4,
    "compare": -240,
    "rate_open": -3.62,
    "rate_high": -1.4,
    "rate_low": -3.85,
    "rate_volume": 34.03
  },
  {
    "index": 3619,
    "date": "2010-04-02",
    "close": 17140.0,
    "open": 16920.0,
    "high": 17200.0,
    "low": 16820.0,
    "volume": 20953450.0,
    "rate": -1.49,
    "compare": -260,
    "rate_open": -2.76,
    "rate_high": -1.15,
    "rate_low": -3.33,
    "rate_volume": 37.62
  },
  {
    "index": 3618,
    "date": "2010-04-05",
    "close": 17400.0,
    "open": 17220.0,
    "high": 17400.0,
    "low": 17140.0,
    "volume": 15225800.0,
    "rate": 0.12,
    "compare": 20,
    "rate_open": -0.92,
    "rate_high": 0.12,
    "rate_low": -1.38,
    "rate_volume": -7.8
  },
  {
    "index": 3617,
    "date": "2010-04-06",
    "close": 17380.0,
    "open": 17480.0,
    "high": 17500.0,
    "low": 17220.0,
    "volume": 16514350.0,
    "rate": 1.16,
    "compare": 200,
    "rate_open": 1.75,
    "rate_high": 1.86,
    "rate_low": 0.23,
    "rate_volume": -15.02
  },
  {
    "index": 3616,
    "date": "2010-04-07",
    "close": 17180.0,
    "open": 17300.0,
    "high": 17380.0,
    "low": 17040.0,
    "volume": 19434000.0,
    "rate": -0.46,
    "compare": -80,
    "rate_open": 0.23,
    "rate_high": 0.7,
    "rate_low": -1.27,
    "rate_volume": 44.32
  },
  {
    "index": 3615,
    "date": "2010-04-08",
    "close": 17260.0,
    "open": 17140.0,
    "high": 17260.0,
    "low": 17060.0,
    "volume": 13466350.0,
    "rate": 0.82,
    "compare": 140,
    "rate_open": 0.12,
    "rate_high": 0.82,
    "rate_low": -0.35,
    "rate_volume": -2.34
  },
  {
    "index": 3614,
    "date": "2010-04-09",
    "close": 17120.0,
    "open": 17280.0,
    "high": 17320.0,
    "low": 16960.0,
    "volume": 13789450.0,
    "rate": 3.13,
    "compare": 520,
    "rate_open": 4.1,
    "rate_high": 4.34,
    "rate_low": 2.17,
    "rate_volume": -44.61
  },
  {
    "index": 3613,
    "date": "2010-04-12",
    "close": 16600.0,
    "open": 17180.0,
    "high": 17200.0,
    "low": 16540.0,
    "volume": 24897000.0,
    "rate": 0.24,
    "compare": 40,
    "rate_open": 3.74,
    "rate_high": 3.86,
    "rate_low": -0.12,
    "rate_volume": 21.71
  },
  {
    "index": 3612,
    "date": "2010-04-13",
    "close": 16560.0,
    "open": 16680.0,
    "high": 16680.0,
    "low": 16300.0,
    "volume": 20455700.0,
    "rate": -2.01,
    "compare": -340,
    "rate_open": -1.3,
    "rate_high": -1.3,
    "rate_low": -3.55,
    "rate_volume": 32.61
  },
  {
    "index": 3611,
    "date": "2010-04-14",
    "close": 16900.0,
    "open": 16700.0,
    "high": 16940.0,
    "low": 16660.0,
    "volume": 15424950.0,
    "rate": -1.17,
    "compare": -200,
    "rate_open": -2.34,
    "rate_high": -0.94,
    "rate_low": -2.57,
    "rate_volume": -15.5
  },
  {
    "index": 3610,
    "date": "2010-04-15",
    "close": 17100.0,
    "open": 17240.0,
    "high": 17240.0,
    "low": 16880.0,
    "volume": 18255200.0,
    "rate": 0.83,
    "compare": 140,
    "rate_open": 1.65,
    "rate_high": 1.65,
    "rate_low": -0.47,
    "rate_volume": 65.87
  },
  {
    "index": 3609,
    "date": "2010-04-16",
    "close": 16960.0,
    "open": 17100.0,
    "high": 17160.0,
    "low": 16820.0,
    "volume": 11005600.0,
    "rate": 2.54,
    "compare": 420,
    "rate_open": 3.39,
    "rate_high": 3.75,
    "rate_low": 1.69,
    "rate_volume": -11.02
  },
  {
    "index": 3608,
    "date": "2010-04-19",
    "close": 16540.0,
    "open": 16740.0,
    "high": 16800.0,
    "low": 16520.0,
    "volume": 12368800.0,
    "rate": -0.12,
    "compare": -20,
    "rate_open": 1.09,
    "rate_high": 1.45,
    "rate_low": -0.24,
    "rate_volume": -9.01
  },
  {
    "index": 3607,
    "date": "2010-04-20",
    "close": 16560.0,
    "open": 16540.0,
    "high": 16640.0,
    "low": 16420.0,
    "volume": 13594100.0,
    "rate": -2.82,
    "compare": -480,
    "rate_open": -2.93,
    "rate_high": -2.35,
    "rate_low": -3.64,
    "rate_volume": 2.89
  },
  {
    "index": 3606,
    "date": "2010-04-21",
    "close": 17040.0,
    "open": 16760.0,
    "high": 17060.0,
    "low": 16700.0,
    "volume": 13212700.0,
    "rate": 1.31,
    "compare": 220,
    "rate_open": -0.36,
    "rate_high": 1.43,
    "rate_low": -0.71,
    "rate_volume": -23.08
  },
  {
    "index": 3605,
    "date": "2010-04-22",
    "close": 16820.0,
    "open": 16980.0,
    "high": 16980.0,
    "low": 16660.0,
    "volume": 17177850.0,
    "rate": 1.33,
    "compare": 220,
    "rate_open": 2.29,
    "rate_high": 2.29,
    "rate_low": 0.36,
    "rate_volume": 11.03
  },
  {
    "index": 3604,
    "date": "2010-04-23",
    "close": 16600.0,
    "open": 16960.0,
    "high": 16960.0,
    "low": 16560.0,
    "volume": 15471800.0,
    "rate": -0.48,
    "compare": -80,
    "rate_open": 1.68,
    "rate_high": 1.68,
    "rate_low": -0.72,
    "rate_volume": 18.74
  },
  {
    "index": 3603,
    "date": "2010-04-26",
    "close": 16680.0,
    "open": 16700.0,
    "high": 16840.0,
    "low": 16600.0,
    "volume": 13030400.0,
    "rate": -0.12,
    "compare": -20,
    "rate_open": 0.0,
    "rate_high": 0.84,
    "rate_low": -0.6,
    "rate_volume": -0.15
  },
  {
    "index": 3602,
    "date": "2010-04-27",
    "close": 16700.0,
    "open": 16620.0,
    "high": 16760.0,
    "low": 16540.0,
    "volume": 13049800.0,
    "rate": 1.21,
    "compare": 200,
    "rate_open": 0.73,
    "rate_high": 1.58,
    "rate_low": 0.24,
    "rate_volume": -18.54
  },
  {
    "index": 3601,
    "date": "2010-04-28",
    "close": 16500.0,
    "open": 16400.0,
    "high": 16500.0,
    "low": 16360.0,
    "volume": 16019650.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.61,
    "rate_high": 0.0,
    "rate_low": -0.85,
    "rate_volume": 41.19
  },
  {
    "index": 3600,
    "date": "2010-04-29",
    "close": 16500.0,
    "open": 16600.0,
    "high": 16620.0,
    "low": 16320.0,
    "volume": 11346550.0,
    "rate": -2.83,
    "compare": -480,
    "rate_open": -2.24,
    "rate_high": -2.12,
    "rate_low": -3.89,
    "rate_volume": -50.09
  },
  {
    "index": 3599,
    "date": "2010-04-30",
    "close": 16980.0,
    "open": 16560.0,
    "high": 17040.0,
    "low": 16540.0,
    "volume": 22733400.0,
    "rate": 2.41,
    "compare": 400,
    "rate_open": -0.12,
    "rate_high": 2.77,
    "rate_low": -0.24,
    "rate_volume": 56.0
  },
  {
    "index": 3598,
    "date": "2010-05-03",
    "close": 16580.0,
    "open": 16900.0,
    "high": 16900.0,
    "low": 16540.0,
    "volume": 14572250.0,
    "rate": -0.6,
    "compare": -100,
    "rate_open": 1.32,
    "rate_high": 1.32,
    "rate_low": -0.84,
    "rate_volume": 58.86
  },
  {
    "index": 3597,
    "date": "2010-05-04",
    "close": 16680.0,
    "open": 16800.0,
    "high": 16860.0,
    "low": 16600.0,
    "volume": 9172800.0,
    "rate": 2.46,
    "compare": 400,
    "rate_open": 3.19,
    "rate_high": 3.56,
    "rate_low": 1.97,
    "rate_volume": -59.39
  },
  {
    "index": 3596,
    "date": "2010-05-06",
    "close": 16280.0,
    "open": 16340.0,
    "high": 16380.0,
    "low": 16200.0,
    "volume": 22588250.0,
    "rate": 2.52,
    "compare": 400,
    "rate_open": 2.9,
    "rate_high": 3.15,
    "rate_low": 2.02,
    "rate_volume": -40.5
  },
  {
    "index": 3595,
    "date": "2010-05-07",
    "close": 15880.0,
    "open": 15960.0,
    "high": 15980.0,
    "low": 15760.0,
    "volume": 37961250.0,
    "rate": -1.12,
    "compare": -180,
    "rate_open": -0.62,
    "rate_high": -0.5,
    "rate_low": -1.87,
    "rate_volume": 129.66
  },
  {
    "index": 3594,
    "date": "2010-05-10",
    "close": 16060.0,
    "open": 16000.0,
    "high": 16100.0,
    "low": 15940.0,
    "volume": 16529100.0,
    "rate": 1.52,
    "compare": 240,
    "rate_open": 1.14,
    "rate_high": 1.77,
    "rate_low": 0.76,
    "rate_volume": -26.64
  },
  {
    "index": 3593,
    "date": "2010-05-11",
    "close": 15820.0,
    "open": 16240.0,
    "high": 16240.0,
    "low": 15820.0,
    "volume": 22532900.0,
    "rate": 0.25,
    "compare": 40,
    "rate_open": 2.92,
    "rate_high": 2.92,
    "rate_low": 0.25,
    "rate_volume": 42.7
  },
  {
    "index": 3592,
    "date": "2010-05-12",
    "close": 15780.0,
    "open": 15940.0,
    "high": 15960.0,
    "low": 15640.0,
    "volume": 15790450.0,
    "rate": -2.95,
    "compare": -480,
    "rate_open": -1.97,
    "rate_high": -1.85,
    "rate_low": -3.81,
    "rate_volume": -1.14
  },
  {
    "index": 3591,
    "date": "2010-05-13",
    "close": 16260.0,
    "open": 15960.0,
    "high": 16400.0,
    "low": 15940.0,
    "volume": 15973050.0,
    "rate": 0.37,
    "compare": 60,
    "rate_open": -1.48,
    "rate_high": 1.23,
    "rate_low": -1.6,
    "rate_volume": 8.72
  },
  {
    "index": 3590,
    "date": "2010-05-14",
    "close": 16200.0,
    "open": 16120.0,
    "high": 16240.0,
    "low": 15980.0,
    "volume": 14692000.0,
    "rate": 3.32,
    "compare": 520,
    "rate_open": 2.81,
    "rate_high": 3.57,
    "rate_low": 1.91,
    "rate_volume": -44.62
  },
  {
    "index": 3589,
    "date": "2010-05-17",
    "close": 15680.0,
    "open": 15960.0,
    "high": 15980.0,
    "low": 15560.0,
    "volume": 26529900.0,
    "rate": -1.01,
    "compare": -160,
    "rate_open": 0.76,
    "rate_high": 0.88,
    "rate_low": -1.77,
    "rate_volume": 46.02
  },
  {
    "index": 3588,
    "date": "2010-05-18",
    "close": 15840.0,
    "open": 15800.0,
    "high": 15900.0,
    "low": 15680.0,
    "volume": 18169250.0,
    "rate": 2.46,
    "compare": 380,
    "rate_open": 2.2,
    "rate_high": 2.85,
    "rate_low": 1.42,
    "rate_volume": 0.61
  },
  {
    "index": 3587,
    "date": "2010-05-19",
    "close": 15460.0,
    "open": 15700.0,
    "high": 15700.0,
    "low": 15380.0,
    "volume": 18058550.0,
    "rate": 2.25,
    "compare": 340,
    "rate_open": 3.84,
    "rate_high": 3.84,
    "rate_low": 1.72,
    "rate_volume": -8.75
  },
  {
    "index": 3586,
    "date": "2010-05-20",
    "close": 15120.0,
    "open": 15300.0,
    "high": 15440.0,
    "low": 15100.0,
    "volume": 19790300.0,
    "rate": -0.26,
    "compare": -40,
    "rate_open": 0.92,
    "rate_high": 1.85,
    "rate_low": -0.4,
    "rate_volume": 11.66
  },
  {
    "index": 3585,
    "date": "2010-05-24",
    "close": 15160.0,
    "open": 14940.0,
    "high": 15280.0,
    "low": 14880.0,
    "volume": 17723750.0,
    "rate": 2.29,
    "compare": 340,
    "rate_open": 0.81,
    "rate_high": 3.1,
    "rate_low": 0.4,
    "rate_volume": -30.72
  },
  {
    "index": 3584,
    "date": "2010-05-25",
    "close": 14820.0,
    "open": 15000.0,
    "high": 15120.0,
    "low": 14720.0,
    "volume": 25581300.0,
    "rate": -1.2,
    "compare": -180,
    "rate_open": 0.0,
    "rate_high": 0.8,
    "rate_low": -1.87,
    "rate_volume": 11.21
  },
  {
    "index": 3583,
    "date": "2010-05-26",
    "close": 15000.0,
    "open": 15200.0,
    "high": 15380.0,
    "low": 14900.0,
    "volume": 23002650.0,
    "rate": -2.85,
    "compare": -440,
    "rate_open": -1.55,
    "rate_high": -0.39,
    "rate_low": -3.5,
    "rate_volume": 3.56
  },
  {
    "index": 3582,
    "date": "2010-05-27",
    "close": 15440.0,
    "open": 14880.0,
    "high": 15500.0,
    "low": 14820.0,
    "volume": 22212050.0,
    "rate": -0.77,
    "compare": -120,
    "rate_open": -4.37,
    "rate_high": -0.39,
    "rate_low": -4.76,
    "rate_volume": -1.48
  },
  {
    "index": 3581,
    "date": "2010-05-28",
    "close": 15560.0,
    "open": 15740.0,
    "high": 15740.0,
    "low": 15340.0,
    "volume": 22546250.0,
    "rate": 0.26,
    "compare": 40,
    "rate_open": 1.42,
    "rate_high": 1.42,
    "rate_low": -1.16,
    "rate_volume": 76.27
  },
  {
    "index": 3580,
    "date": "2010-05-31",
    "close": 15520.0,
    "open": 15440.0,
    "high": 15620.0,
    "low": 15360.0,
    "volume": 12791100.0,
    "rate": 1.04,
    "compare": 160,
    "rate_open": 0.52,
    "rate_high": 1.69,
    "rate_low": 0.0,
    "rate_volume": 12.15
  },
  {
    "index": 3579,
    "date": "2010-06-01",
    "close": 15360.0,
    "open": 15520.0,
    "high": 15580.0,
    "low": 15300.0,
    "volume": 11405850.0,
    "rate": -1.16,
    "compare": -180,
    "rate_open": -0.13,
    "rate_high": 0.26,
    "rate_low": -1.54,
    "rate_volume": -22.23
  },
  {
    "index": 3578,
    "date": "2010-06-03",
    "close": 15540.0,
    "open": 15600.0,
    "high": 15680.0,
    "low": 15480.0,
    "volume": 14666350.0,
    "rate": -2.02,
    "compare": -320,
    "rate_open": -1.64,
    "rate_high": -1.13,
    "rate_low": -2.4,
    "rate_volume": 16.27
  },
  {
    "index": 3577,
    "date": "2010-06-04",
    "close": 15860.0,
    "open": 15500.0,
    "high": 15940.0,
    "low": 15480.0,
    "volume": 12614000.0,
    "rate": 0.76,
    "compare": 120,
    "rate_open": -1.52,
    "rate_high": 1.27,
    "rate_low": -1.65,
    "rate_volume": -16.83
  },
  {
    "index": 3576,
    "date": "2010-06-07",
    "close": 15740.0,
    "open": 15580.0,
    "high": 15740.0,
    "low": 15540.0,
    "volume": 15166400.0,
    "rate": 0.25,
    "compare": 40,
    "rate_open": -0.76,
    "rate_high": 0.25,
    "rate_low": -1.02,
    "rate_volume": 4.43
  },
  {
    "index": 3575,
    "date": "2010-06-08",
    "close": 15700.0,
    "open": 15700.0,
    "high": 15960.0,
    "low": 15520.0,
    "volume": 14522450.0,
    "rate": 1.95,
    "compare": 300,
    "rate_open": 1.95,
    "rate_high": 3.64,
    "rate_low": 0.78,
    "rate_volume": -19.26
  },
  {
    "index": 3574,
    "date": "2010-06-09",
    "close": 15400.0,
    "open": 15840.0,
    "high": 15840.0,
    "low": 15320.0,
    "volume": 17985800.0,
    "rate": -0.39,
    "compare": -60,
    "rate_open": 2.46,
    "rate_high": 2.46,
    "rate_low": -0.91,
    "rate_volume": 0.96
  },
  {
    "index": 3573,
    "date": "2010-06-10",
    "close": 15460.0,
    "open": 15540.0,
    "high": 15600.0,
    "low": 15420.0,
    "volume": 17814300.0,
    "rate": -3.01,
    "compare": -480,
    "rate_open": -2.51,
    "rate_high": -2.13,
    "rate_low": -3.26,
    "rate_volume": -2.73
  },
  {
    "index": 3572,
    "date": "2010-06-11",
    "close": 15940.0,
    "open": 15700.0,
    "high": 15940.0,
    "low": 15660.0,
    "volume": 18313750.0,
    "rate": -1.24,
    "compare": -200,
    "rate_open": -2.73,
    "rate_high": -1.24,
    "rate_low": -2.97,
    "rate_volume": 51.37
  },
  {
    "index": 3571,
    "date": "2010-06-14",
    "close": 16140.0,
    "open": 15820.0,
    "high": 16180.0,
    "low": 15820.0,
    "volume": 12099050.0,
    "rate": 1.13,
    "compare": 180,
    "rate_open": -0.88,
    "rate_high": 1.38,
    "rate_low": -0.88,
    "rate_volume": 26.84
  },
  {
    "index": 3570,
    "date": "2010-06-15",
    "close": 15960.0,
    "open": 16200.0,
    "high": 16200.0,
    "low": 15960.0,
    "volume": 9539000.0,
    "rate": -2.56,
    "compare": -420,
    "rate_open": -1.1,
    "rate_high": -1.1,
    "rate_low": -2.56,
    "rate_volume": -49.34
  },
  {
    "index": 3569,
    "date": "2010-06-16",
    "close": 16380.0,
    "open": 16300.0,
    "high": 16440.0,
    "low": 16180.0,
    "volume": 18827650.0,
    "rate": 0.24,
    "compare": 40,
    "rate_open": -0.24,
    "rate_high": 0.61,
    "rate_low": -0.98,
    "rate_volume": 61.34
  },
  {
    "index": 3568,
    "date": "2010-06-17",
    "close": 16340.0,
    "open": 16240.0,
    "high": 16340.0,
    "low": 16200.0,
    "volume": 11669500.0,
    "rate": -0.61,
    "compare": -100,
    "rate_open": -1.22,
    "rate_high": -0.61,
    "rate_low": -1.46,
    "rate_volume": 21.64
  },
  {
    "index": 3567,
    "date": "2010-06-18",
    "close": 16440.0,
    "open": 16500.0,
    "high": 16500.0,
    "low": 16240.0,
    "volume": 9593600.0,
    "rate": -0.96,
    "compare": -160,
    "rate_open": -0.6,
    "rate_high": -0.6,
    "rate_low": -2.17,
    "rate_volume": -32.63
  },
  {
    "index": 3566,
    "date": "2010-06-21",
    "close": 16600.0,
    "open": 16600.0,
    "high": 16780.0,
    "low": 16500.0,
    "volume": 14239500.0,
    "rate": 1.72,
    "compare": 280,
    "rate_open": 1.72,
    "rate_high": 2.82,
    "rate_low": 1.1,
    "rate_volume": -3.92
  },
  {
    "index": 3565,
    "date": "2010-06-22",
    "close": 16320.0,
    "open": 16540.0,
    "high": 16540.0,
    "low": 16260.0,
    "volume": 14820850.0,
    "rate": 1.37,
    "compare": 220,
    "rate_open": 2.73,
    "rate_high": 2.73,
    "rate_low": 0.99,
    "rate_volume": -15.32
  },
  {
    "index": 3564,
    "date": "2010-06-23",
    "close": 16100.0,
    "open": 16220.0,
    "high": 16220.0,
    "low": 16000.0,
    "volume": 17501550.0,
    "rate": -1.83,
    "compare": -300,
    "rate_open": -1.1,
    "rate_high": -1.1,
    "rate_low": -2.44,
    "rate_volume": 23.62
  },
  {
    "index": 3563,
    "date": "2010-06-24",
    "close": 16400.0,
    "open": 16160.0,
    "high": 16460.0,
    "low": 16100.0,
    "volume": 14157200.0,
    "rate": 1.86,
    "compare": 300,
    "rate_open": 0.37,
    "rate_high": 2.24,
    "rate_low": 0.0,
    "rate_volume": -16.78
  },
  {
    "index": 3562,
    "date": "2010-06-25",
    "close": 16100.0,
    "open": 16180.0,
    "high": 16200.0,
    "low": 16040.0,
    "volume": 17011500.0,
    "rate": 1.13,
    "compare": 180,
    "rate_open": 1.63,
    "rate_high": 1.76,
    "rate_low": 0.75,
    "rate_volume": 30.25
  },
  {
    "index": 3561,
    "date": "2010-06-28",
    "close": 15920.0,
    "open": 16100.0,
    "high": 16160.0,
    "low": 15920.0,
    "volume": 13060450.0,
    "rate": 0.51,
    "compare": 80,
    "rate_open": 1.64,
    "rate_high": 2.02,
    "rate_low": 0.51,
    "rate_volume": 3.74
  },
  {
    "index": 3560,
    "date": "2010-06-29",
    "close": 15840.0,
    "open": 16020.0,
    "high": 16080.0,
    "low": 15740.0,
    "volume": 12589300.0,
    "rate": 2.33,
    "compare": 360,
    "rate_open": 3.49,
    "rate_high": 3.88,
    "rate_low": 1.68,
    "rate_volume": -53.06
  },
  {
    "index": 3559,
    "date": "2010-06-30",
    "close": 15480.0,
    "open": 15400.0,
    "high": 15600.0,
    "low": 15400.0,
    "volume": 26820300.0,
    "rate": 1.04,
    "compare": 160,
    "rate_open": 0.52,
    "rate_high": 1.83,
    "rate_low": 0.52,
    "rate_volume": 20.67
  },
  {
    "index": 3558,
    "date": "2010-07-01",
    "close": 15320.0,
    "open": 15580.0,
    "high": 15600.0,
    "low": 15200.0,
    "volume": 22225800.0,
    "rate": -0.13,
    "compare": -20,
    "rate_open": 1.56,
    "rate_high": 1.69,
    "rate_low": -0.91,
    "rate_volume": 90.67
  },
  {
    "index": 3557,
    "date": "2010-07-02",
    "close": 15340.0,
    "open": 15400.0,
    "high": 15480.0,
    "low": 15260.0,
    "volume": 11656400.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.39,
    "rate_high": 0.91,
    "rate_low": -0.52,
    "rate_volume": 16.2
  },
  {
    "index": 3556,
    "date": "2010-07-05",
    "close": 15340.0,
    "open": 15260.0,
    "high": 15400.0,
    "low": 15220.0,
    "volume": 10030950.0,
    "rate": -1.03,
    "compare": -160,
    "rate_open": -1.55,
    "rate_high": -0.65,
    "rate_low": -1.81,
    "rate_volume": -44.02
  },
  {
    "index": 3555,
    "date": "2010-07-06",
    "close": 15500.0,
    "open": 15240.0,
    "high": 15500.0,
    "low": 15100.0,
    "volume": 17919400.0,
    "rate": 0.78,
    "compare": 120,
    "rate_open": -0.91,
    "rate_high": 0.78,
    "rate_low": -1.82,
    "rate_volume": 10.56
  },
  {
    "index": 3554,
    "date": "2010-07-07",
    "close": 15380.0,
    "open": 15600.0,
    "high": 15620.0,
    "low": 15300.0,
    "volume": 16207800.0,
    "rate": -0.77,
    "compare": -120,
    "rate_open": 0.65,
    "rate_high": 0.77,
    "rate_low": -1.29,
    "rate_volume": 9.68
  },
  {
    "index": 3553,
    "date": "2010-07-08",
    "close": 15500.0,
    "open": 15660.0,
    "high": 15680.0,
    "low": 15400.0,
    "volume": 14777650.0,
    "rate": -2.64,
    "compare": -420,
    "rate_open": -1.63,
    "rate_high": -1.51,
    "rate_low": -3.27,
    "rate_volume": -20.67
  },
  {
    "index": 3552,
    "date": "2010-07-09",
    "close": 15920.0,
    "open": 15580.0,
    "high": 15920.0,
    "low": 15460.0,
    "volume": 18628950.0,
    "rate": -0.75,
    "compare": -120,
    "rate_open": -2.87,
    "rate_high": -0.75,
    "rate_low": -3.62,
    "rate_volume": 47.81
  },
  {
    "index": 3551,
    "date": "2010-07-12",
    "close": 16040.0,
    "open": 15980.0,
    "high": 16040.0,
    "low": 15840.0,
    "volume": 12603250.0,
    "rate": 0.75,
    "compare": 120,
    "rate_open": 0.38,
    "rate_high": 0.75,
    "rate_low": -0.5,
    "rate_volume": -17.94
  },
  {
    "index": 3550,
    "date": "2010-07-13",
    "close": 15920.0,
    "open": 15960.0,
    "high": 16160.0,
    "low": 15880.0,
    "volume": 15359450.0,
    "rate": -3.4,
    "compare": -560,
    "rate_open": -3.16,
    "rate_high": -1.94,
    "rate_low": -3.64,
    "rate_volume": -53.74
  },
  {
    "index": 3549,
    "date": "2010-07-14",
    "close": 16480.0,
    "open": 16260.0,
    "high": 16560.0,
    "low": 16260.0,
    "volume": 33204550.0,
    "rate": 0.49,
    "compare": 80,
    "rate_open": -0.85,
    "rate_high": 0.98,
    "rate_low": -0.85,
    "rate_volume": 106.56
  },
  {
    "index": 3548,
    "date": "2010-07-15",
    "close": 16400.0,
    "open": 16500.0,
    "high": 16500.0,
    "low": 16360.0,
    "volume": 16075400.0,
    "rate": 2.24,
    "compare": 360,
    "rate_open": 2.87,
    "rate_high": 2.87,
    "rate_low": 2.0,
    "rate_volume": -5.11
  },
  {
    "index": 3547,
    "date": "2010-07-16",
    "close": 16040.0,
    "open": 16320.0,
    "high": 16400.0,
    "low": 16040.0,
    "volume": 16940500.0,
    "rate": 0.88,
    "compare": 140,
    "rate_open": 2.64,
    "rate_high": 3.14,
    "rate_low": 0.88,
    "rate_volume": 15.99
  },
  {
    "index": 3546,
    "date": "2010-07-19",
    "close": 15900.0,
    "open": 15720.0,
    "high": 15980.0,
    "low": 15720.0,
    "volume": 14605350.0,
    "rate": -0.38,
    "compare": -60,
    "rate_open": -1.5,
    "rate_high": 0.13,
    "rate_low": -1.5,
    "rate_volume": 26.06
  },
  {
    "index": 3545,
    "date": "2010-07-20",
    "close": 15960.0,
    "open": 15900.0,
    "high": 16040.0,
    "low": 15720.0,
    "volume": 11586100.0,
    "rate": -2.33,
    "compare": -380,
    "rate_open": -2.69,
    "rate_high": -1.84,
    "rate_low": -3.79,
    "rate_volume": -30.14
  },
  {
    "index": 3544,
    "date": "2010-07-21",
    "close": 16340.0,
    "open": 16340.0,
    "high": 16360.0,
    "low": 16120.0,
    "volume": 16585300.0,
    "rate": 1.11,
    "compare": 180,
    "rate_open": 1.11,
    "rate_high": 1.24,
    "rate_low": -0.25,
    "rate_volume": 7.17
  },
  {
    "index": 3543,
    "date": "2010-07-22",
    "close": 16160.0,
    "open": 16240.0,
    "high": 16340.0,
    "low": 16020.0,
    "volume": 15476050.0,
    "rate": -0.37,
    "compare": -60,
    "rate_open": 0.12,
    "rate_high": 0.74,
    "rate_low": -1.23,
    "rate_volume": 9.58
  },
  {
    "index": 3542,
    "date": "2010-07-23",
    "close": 16220.0,
    "open": 16300.0,
    "high": 16340.0,
    "low": 16140.0,
    "volume": 14123600.0,
    "rate": -0.86,
    "compare": -140,
    "rate_open": -0.37,
    "rate_high": -0.12,
    "rate_low": -1.34,
    "rate_volume": 32.85
  },
  {
    "index": 3541,
    "date": "2010-07-26",
    "close": 16360.0,
    "open": 16260.0,
    "high": 16400.0,
    "low": 16180.0,
    "volume": 10631350.0,
    "rate": -1.33,
    "compare": -220,
    "rate_open": -1.93,
    "rate_high": -1.09,
    "rate_low": -2.41,
    "rate_volume": -44.47
  },
  {
    "index": 3540,
    "date": "2010-07-27",
    "close": 16580.0,
    "open": 16480.0,
    "high": 16600.0,
    "low": 16420.0,
    "volume": 19143850.0,
    "rate": -0.96,
    "compare": -160,
    "rate_open": -1.55,
    "rate_high": -0.84,
    "rate_low": -1.91,
    "rate_volume": -17.7
  },
  {
    "index": 3539,
    "date": "2010-07-28",
    "close": 16740.0,
    "open": 16640.0,
    "high": 16800.0,
    "low": 16620.0,
    "volume": 23259950.0,
    "rate": 1.21,
    "compare": 200,
    "rate_open": 0.6,
    "rate_high": 1.57,
    "rate_low": 0.48,
    "rate_volume": 56.38
  },
  {
    "index": 3538,
    "date": "2010-07-29",
    "close": 16540.0,
    "open": 16780.0,
    "high": 16800.0,
    "low": 16480.0,
    "volume": 14873600.0,
    "rate": 2.1,
    "compare": 340,
    "rate_open": 3.58,
    "rate_high": 3.7,
    "rate_low": 1.73,
    "rate_volume": -9.53
  },
  {
    "index": 3537,
    "date": "2010-07-30",
    "close": 16200.0,
    "open": 16440.0,
    "high": 16540.0,
    "low": 16200.0,
    "volume": 16441200.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.48,
    "rate_high": 2.1,
    "rate_low": 0.0,
    "rate_volume": 31.85
  },
  {
    "index": 3536,
    "date": "2010-08-02",
    "close": 16200.0,
    "open": 16340.0,
    "high": 16360.0,
    "low": 16200.0,
    "volume": 12469400.0,
    "rate": -0.61,
    "compare": -100,
    "rate_open": 0.25,
    "rate_high": 0.37,
    "rate_low": -0.61,
    "rate_volume": -4.92
  },
  {
    "index": 3535,
    "date": "2010-08-03",
    "close": 16300.0,
    "open": 16400.0,
    "high": 16440.0,
    "low": 16300.0,
    "volume": 13115100.0,
    "rate": 1.12,
    "compare": 180,
    "rate_open": 1.74,
    "rate_high": 1.99,
    "rate_low": 1.12,
    "rate_volume": 22.9
  },
  {
    "index": 3534,
    "date": "2010-08-04",
    "close": 16120.0,
    "open": 16340.0,
    "high": 16360.0,
    "low": 16120.0,
    "volume": 10671700.0,
    "rate": 0.25,
    "compare": 40,
    "rate_open": 1.62,
    "rate_high": 1.74,
    "rate_low": 0.25,
    "rate_volume": -24.02
  },
  {
    "index": 3533,
    "date": "2010-08-05",
    "close": 16080.0,
    "open": 16220.0,
    "high": 16360.0,
    "low": 16060.0,
    "volume": 14044850.0,
    "rate": 0.37,
    "compare": 60,
    "rate_open": 1.25,
    "rate_high": 2.12,
    "rate_low": 0.25,
    "rate_volume": 13.65
  },
  {
    "index": 3532,
    "date": "2010-08-06",
    "close": 16020.0,
    "open": 16200.0,
    "high": 16200.0,
    "low": 15980.0,
    "volume": 12358250.0,
    "rate": -0.12,
    "compare": -20,
    "rate_open": 1.0,
    "rate_high": 1.0,
    "rate_low": -0.37,
    "rate_volume": 35.12
  },
  {
    "index": 3531,
    "date": "2010-08-09",
    "close": 16040.0,
    "open": 15980.0,
    "high": 16040.0,
    "low": 15960.0,
    "volume": 9146100.0,
    "rate": 1.13,
    "compare": 180,
    "rate_open": 0.76,
    "rate_high": 1.13,
    "rate_low": 0.63,
    "rate_volume": -35.04
  },
  {
    "index": 3530,
    "date": "2010-08-10",
    "close": 15860.0,
    "open": 16000.0,
    "high": 16080.0,
    "low": 15820.0,
    "volume": 14079450.0,
    "rate": 1.8,
    "compare": 280,
    "rate_open": 2.7,
    "rate_high": 3.21,
    "rate_low": 1.54,
    "rate_volume": -21.77
  },
  {
    "index": 3529,
    "date": "2010-08-11",
    "close": 15580.0,
    "open": 15680.0,
    "high": 15780.0,
    "low": 15540.0,
    "volume": 17998400.0,
    "rate": 1.7,
    "compare": 260,
    "rate_open": 2.35,
    "rate_high": 3.0,
    "rate_low": 1.44,
    "rate_volume": -15.97
  },
  {
    "index": 3528,
    "date": "2010-08-12",
    "close": 15320.0,
    "open": 15360.0,
    "high": 15540.0,
    "low": 15300.0,
    "volume": 21417850.0,
    "rate": -1.92,
    "compare": -300,
    "rate_open": -1.66,
    "rate_high": -0.51,
    "rate_low": -2.05,
    "rate_volume": 49.41
  },
  {
    "index": 3527,
    "date": "2010-08-13",
    "close": 15620.0,
    "open": 15400.0,
    "high": 15640.0,
    "low": 15340.0,
    "volume": 14335300.0,
    "rate": -0.13,
    "compare": -20,
    "rate_open": -1.53,
    "rate_high": 0.0,
    "rate_low": -1.92,
    "rate_volume": 39.36
  },
  {
    "index": 3526,
    "date": "2010-08-16",
    "close": 15640.0,
    "open": 15460.0,
    "high": 15660.0,
    "low": 15340.0,
    "volume": 10286650.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.15,
    "rate_high": 0.13,
    "rate_low": -1.92,
    "rate_volume": -26.72
  },
  {
    "index": 3525,
    "date": "2010-08-17",
    "close": 15640.0,
    "open": 15540.0,
    "high": 15660.0,
    "low": 15420.0,
    "volume": 14037350.0,
    "rate": 0.51,
    "compare": 80,
    "rate_open": -0.13,
    "rate_high": 0.64,
    "rate_low": -0.9,
    "rate_volume": 19.71
  },
  {
    "index": 3524,
    "date": "2010-08-18",
    "close": 15560.0,
    "open": 15680.0,
    "high": 15700.0,
    "low": 15480.0,
    "volume": 11726100.0,
    "rate": -1.39,
    "compare": -220,
    "rate_open": -0.63,
    "rate_high": -0.51,
    "rate_low": -1.9,
    "rate_volume": -3.94
  },
  {
    "index": 3523,
    "date": "2010-08-19",
    "close": 15780.0,
    "open": 15580.0,
    "high": 15780.0,
    "low": 15540.0,
    "volume": 12206700.0,
    "rate": 0.64,
    "compare": 100,
    "rate_open": -0.64,
    "rate_high": 0.64,
    "rate_low": -0.89,
    "rate_volume": -1.04
  },
  {
    "index": 3522,
    "date": "2010-08-20",
    "close": 15680.0,
    "open": 15600.0,
    "high": 15720.0,
    "low": 15540.0,
    "volume": 12334500.0,
    "rate": -0.76,
    "compare": -120,
    "rate_open": -1.27,
    "rate_high": -0.51,
    "rate_low": -1.65,
    "rate_volume": 35.58
  },
  {
    "index": 3521,
    "date": "2010-08-23",
    "close": 15800.0,
    "open": 15720.0,
    "high": 15820.0,
    "low": 15640.0,
    "volume": 9097300.0,
    "rate": 0.89,
    "compare": 140,
    "rate_open": 0.38,
    "rate_high": 1.02,
    "rate_low": -0.13,
    "rate_volume": -20.05
  },
  {
    "index": 3520,
    "date": "2010-08-24",
    "close": 15660.0,
    "open": 15700.0,
    "high": 15720.0,
    "low": 15500.0,
    "volume": 11378450.0,
    "rate": 1.42,
    "compare": 220,
    "rate_open": 1.68,
    "rate_high": 1.81,
    "rate_low": 0.39,
    "rate_volume": 22.5
  },
  {
    "index": 3519,
    "date": "2010-08-25",
    "close": 15440.0,
    "open": 15520.0,
    "high": 15560.0,
    "low": 15440.0,
    "volume": 9288450.0,
    "rate": -0.13,
    "compare": -20,
    "rate_open": 0.39,
    "rate_high": 0.65,
    "rate_low": -0.13,
    "rate_volume": -11.08
  },
  {
    "index": 3518,
    "date": "2010-08-26",
    "close": 15460.0,
    "open": 15440.0,
    "high": 15660.0,
    "low": 15400.0,
    "volume": 10445650.0,
    "rate": 0.91,
    "compare": 140,
    "rate_open": 0.78,
    "rate_high": 2.22,
    "rate_low": 0.52,
    "rate_volume": -18.45
  },
  {
    "index": 3517,
    "date": "2010-08-27",
    "close": 15320.0,
    "open": 15300.0,
    "high": 15440.0,
    "low": 15300.0,
    "volume": 12808800.0,
    "rate": -1.29,
    "compare": -200,
    "rate_open": -1.42,
    "rate_high": -0.52,
    "rate_low": -1.42,
    "rate_volume": 82.83
  },
  {
    "index": 3516,
    "date": "2010-08-30",
    "close": 15520.0,
    "open": 15500.0,
    "high": 15560.0,
    "low": 15440.0,
    "volume": 7005850.0,
    "rate": 2.65,
    "compare": 400,
    "rate_open": 2.51,
    "rate_high": 2.91,
    "rate_low": 2.12,
    "rate_volume": -68.27
  },
  {
    "index": 3515,
    "date": "2010-08-31",
    "close": 15120.0,
    "open": 15320.0,
    "high": 15440.0,
    "low": 15120.0,
    "volume": 22082150.0,
    "rate": 0.53,
    "compare": 80,
    "rate_open": 1.86,
    "rate_high": 2.66,
    "rate_low": 0.53,
    "rate_volume": 13.44
  },
  {
    "index": 3514,
    "date": "2010-09-01",
    "close": 15040.0,
    "open": 15240.0,
    "high": 15260.0,
    "low": 15000.0,
    "volume": 19465400.0,
    "rate": -0.92,
    "compare": -140,
    "rate_open": 0.4,
    "rate_high": 0.53,
    "rate_low": -1.19,
    "rate_volume": 6.5
  },
  {
    "index": 3513,
    "date": "2010-09-02",
    "close": 15180.0,
    "open": 15200.0,
    "high": 15240.0,
    "low": 14980.0,
    "volume": 18277550.0,
    "rate": -0.26,
    "compare": -40,
    "rate_open": -0.13,
    "rate_high": 0.13,
    "rate_low": -1.58,
    "rate_volume": -17.29
  },
  {
    "index": 3512,
    "date": "2010-09-03",
    "close": 15220.0,
    "open": 15220.0,
    "high": 15280.0,
    "low": 15120.0,
    "volume": 22097100.0,
    "rate": -2.44,
    "compare": -380,
    "rate_open": -2.44,
    "rate_high": -2.05,
    "rate_low": -3.08,
    "rate_volume": 12.0
  },
  {
    "index": 3511,
    "date": "2010-09-06",
    "close": 15600.0,
    "open": 15440.0,
    "high": 15600.0,
    "low": 15360.0,
    "volume": 19730050.0,
    "rate": -1.02,
    "compare": -160,
    "rate_open": -2.03,
    "rate_high": -1.02,
    "rate_low": -2.54,
    "rate_volume": 23.0
  },
  {
    "index": 3510,
    "date": "2010-09-07",
    "close": 15760.0,
    "open": 15660.0,
    "high": 15800.0,
    "low": 15500.0,
    "volume": 16040150.0,
    "rate": 2.2,
    "compare": 340,
    "rate_open": 1.56,
    "rate_high": 2.46,
    "rate_low": 0.52,
    "rate_volume": 46.16
  },
  {
    "index": 3509,
    "date": "2010-09-08",
    "close": 15420.0,
    "open": 15520.0,
    "high": 15620.0,
    "low": 15420.0,
    "volume": 10974100.0,
    "rate": 1.98,
    "compare": 300,
    "rate_open": 2.65,
    "rate_high": 3.31,
    "rate_low": 1.98,
    "rate_volume": -64.46
  },
  {
    "index": 3508,
    "date": "2010-09-09",
    "close": 15120.0,
    "open": 15340.0,
    "high": 15480.0,
    "low": 15120.0,
    "volume": 30874400.0,
    "rate": -1.31,
    "compare": -200,
    "rate_open": 0.13,
    "rate_high": 1.04,
    "rate_low": -1.31,
    "rate_volume": 120.32
  },
  {
    "index": 3507,
    "date": "2010-09-10",
    "close": 15320.0,
    "open": 15200.0,
    "high": 15440.0,
    "low": 15140.0,
    "volume": 14013750.0,
    "rate": -0.52,
    "compare": -80,
    "rate_open": -1.3,
    "rate_high": 0.26,
    "rate_low": -1.69,
    "rate_volume": 19.34
  },
  {
    "index": 3506,
    "date": "2010-09-13",
    "close": 15400.0,
    "open": 15400.0,
    "high": 15520.0,
    "low": 15320.0,
    "volume": 11742550.0,
    "rate": 1.32,
    "compare": 200,
    "rate_open": 1.32,
    "rate_high": 2.11,
    "rate_low": 0.79,
    "rate_volume": -36.79
  },
  {
    "index": 3505,
    "date": "2010-09-14",
    "close": 15200.0,
    "open": 15500.0,
    "high": 15620.0,
    "low": 15200.0,
    "volume": 18576500.0,
    "rate": 0.4,
    "compare": 60,
    "rate_open": 2.38,
    "rate_high": 3.17,
    "rate_low": 0.4,
    "rate_volume": -4.56
  },
  {
    "index": 3504,
    "date": "2010-09-15",
    "close": 15140.0,
    "open": 15260.0,
    "high": 15340.0,
    "low": 15020.0,
    "volume": 19464450.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.79,
    "rate_high": 1.32,
    "rate_low": -0.79,
    "rate_volume": 65.79
  },
  {
    "index": 3503,
    "date": "2010-09-16",
    "close": 15140.0,
    "open": 15080.0,
    "high": 15260.0,
    "low": 15080.0,
    "volume": 11740750.0,
    "rate": -2.07,
    "compare": -320,
    "rate_open": -2.46,
    "rate_high": -1.29,
    "rate_low": -2.46,
    "rate_volume": -47.54
  },
  {
    "index": 3502,
    "date": "2010-09-17",
    "close": 15460.0,
    "open": 15240.0,
    "high": 15560.0,
    "low": 15160.0,
    "volume": 22382450.0,
    "rate": -0.9,
    "compare": -140,
    "rate_open": -2.31,
    "rate_high": -0.26,
    "rate_low": -2.82,
    "rate_volume": 51.0
  },
  {
    "index": 3501,
    "date": "2010-09-20",
    "close": 15600.0,
    "open": 15480.0,
    "high": 15600.0,
    "low": 15400.0,
    "volume": 14822600.0,
    "rate": 2.36,
    "compare": 360,
    "rate_open": 1.57,
    "rate_high": 2.36,
    "rate_low": 1.05,
    "rate_volume": -54.79
  },
  {
    "index": 3500,
    "date": "2010-09-24",
    "close": 15240.0,
    "open": 15580.0,
    "high": 15600.0,
    "low": 15160.0,
    "volume": 32788150.0,
    "rate": 0.93,
    "compare": 140,
    "rate_open": 3.18,
    "rate_high": 3.31,
    "rate_low": 0.4,
    "rate_volume": 30.41
  },
  {
    "index": 3499,
    "date": "2010-09-27",
    "close": 15100.0,
    "open": 15300.0,
    "high": 15360.0,
    "low": 15040.0,
    "volume": 25142750.0,
    "rate": 1.34,
    "compare": 200,
    "rate_open": 2.68,
    "rate_high": 3.09,
    "rate_low": 0.94,
    "rate_volume": 7.61
  },
  {
    "index": 3498,
    "date": "2010-09-28",
    "close": 14900.0,
    "open": 15100.0,
    "high": 15120.0,
    "low": 14900.0,
    "volume": 23365000.0,
    "rate": -3.5,
    "compare": -540,
    "rate_open": -2.2,
    "rate_high": -2.07,
    "rate_low": -3.5,
    "rate_volume": -34.08
  },
  {
    "index": 3497,
    "date": "2010-09-29",
    "close": 15440.0,
    "open": 15060.0,
    "high": 15500.0,
    "low": 15000.0,
    "volume": 35443200.0,
    "rate": -0.64,
    "compare": -100,
    "rate_open": -3.09,
    "rate_high": -0.26,
    "rate_low": -3.47,
    "rate_volume": 110.18
  },
  {
    "index": 3496,
    "date": "2010-09-30",
    "close": 15540.0,
    "open": 15440.0,
    "high": 15580.0,
    "low": 15340.0,
    "volume": 16862900.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.64,
    "rate_high": 0.26,
    "rate_low": -1.29,
    "rate_volume": 13.8
  },
  {
    "index": 3495,
    "date": "2010-10-01",
    "close": 15540.0,
    "open": 15440.0,
    "high": 15560.0,
    "low": 15380.0,
    "volume": 14818300.0,
    "rate": -0.38,
    "compare": -60,
    "rate_open": -1.03,
    "rate_high": -0.26,
    "rate_low": -1.41,
    "rate_volume": 15.05
  },
  {
    "index": 3494,
    "date": "2010-10-04",
    "close": 15600.0,
    "open": 15600.0,
    "high": 15620.0,
    "low": 15480.0,
    "volume": 12879700.0,
    "rate": 0.91,
    "compare": 140,
    "rate_open": 0.91,
    "rate_high": 1.03,
    "rate_low": 0.13,
    "rate_volume": -10.24
  },
  {
    "index": 3493,
    "date": "2010-10-05",
    "close": 15460.0,
    "open": 15440.0,
    "high": 15580.0,
    "low": 15420.0,
    "volume": 14348850.0,
    "rate": -2.52,
    "compare": -400,
    "rate_open": -2.65,
    "rate_high": -1.77,
    "rate_low": -2.77,
    "rate_volume": -39.08
  },
  {
    "index": 3492,
    "date": "2010-10-06",
    "close": 15860.0,
    "open": 15560.0,
    "high": 15880.0,
    "low": 15520.0,
    "volume": 23555150.0,
    "rate": 2.99,
    "compare": 460,
    "rate_open": 1.04,
    "rate_high": 3.12,
    "rate_low": 0.78,
    "rate_volume": -7.88
  },
  {
    "index": 3491,
    "date": "2010-10-07",
    "close": 15400.0,
    "open": 15580.0,
    "high": 15660.0,
    "low": 15380.0,
    "volume": 25570500.0,
    "rate": 1.58,
    "compare": 240,
    "rate_open": 2.77,
    "rate_high": 3.3,
    "rate_low": 1.45,
    "rate_volume": -5.89
  },
  {
    "index": 3490,
    "date": "2010-10-08",
    "close": 15160.0,
    "open": 15260.0,
    "high": 15320.0,
    "low": 15060.0,
    "volume": 27170500.0,
    "rate": 0.66,
    "compare": 100,
    "rate_open": 1.33,
    "rate_high": 1.73,
    "rate_low": 0.0,
    "rate_volume": 44.51
  },
  {
    "index": 3489,
    "date": "2010-10-11",
    "close": 15060.0,
    "open": 15240.0,
    "high": 15260.0,
    "low": 15060.0,
    "volume": 18801600.0,
    "rate": 0.94,
    "compare": 140,
    "rate_open": 2.14,
    "rate_high": 2.28,
    "rate_low": 0.94,
    "rate_volume": 1.51
  },
  {
    "index": 3488,
    "date": "2010-10-12",
    "close": 14920.0,
    "open": 15040.0,
    "high": 15120.0,
    "low": 14920.0,
    "volume": 18521100.0,
    "rate": 0.27,
    "compare": 40,
    "rate_open": 1.08,
    "rate_high": 1.61,
    "rate_low": 0.27,
    "rate_volume": -9.44
  },
  {
    "index": 3487,
    "date": "2010-10-13",
    "close": 14880.0,
    "open": 15040.0,
    "high": 15040.0,
    "low": 14860.0,
    "volume": 20451450.0,
    "rate": -0.8,
    "compare": -120,
    "rate_open": 0.27,
    "rate_high": 0.27,
    "rate_low": -0.93,
    "rate_volume": -23.58
  },
  {
    "index": 3486,
    "date": "2010-10-14",
    "close": 15000.0,
    "open": 15060.0,
    "high": 15060.0,
    "low": 14840.0,
    "volume": 26762450.0,
    "rate": -0.53,
    "compare": -80,
    "rate_open": -0.13,
    "rate_high": -0.13,
    "rate_low": -1.59,
    "rate_volume": 8.3
  },
  {
    "index": 3485,
    "date": "2010-10-15",
    "close": 15080.0,
    "open": 15000.0,
    "high": 15120.0,
    "low": 14900.0,
    "volume": 24711150.0,
    "rate": 0.4,
    "compare": 60,
    "rate_open": -0.13,
    "rate_high": 0.67,
    "rate_low": -0.8,
    "rate_volume": 78.66
  },
  {
    "index": 3484,
    "date": "2010-10-18",
    "close": 15020.0,
    "open": 15140.0,
    "high": 15240.0,
    "low": 14960.0,
    "volume": 13831750.0,
    "rate": 1.35,
    "compare": 200,
    "rate_open": 2.16,
    "rate_high": 2.83,
    "rate_low": 0.94,
    "rate_volume": -29.06
  },
  {
    "index": 3483,
    "date": "2010-10-19",
    "close": 14820.0,
    "open": 15000.0,
    "high": 15020.0,
    "low": 14820.0,
    "volume": 19498200.0,
    "rate": -0.54,
    "compare": -80,
    "rate_open": 0.67,
    "rate_high": 0.81,
    "rate_low": -0.54,
    "rate_volume": 5.45
  },
  {
    "index": 3482,
    "date": "2010-10-20",
    "close": 14900.0,
    "open": 14800.0,
    "high": 14980.0,
    "low": 14700.0,
    "volume": 18490450.0,
    "rate": -2.61,
    "compare": -400,
    "rate_open": -3.27,
    "rate_high": -2.09,
    "rate_low": -3.92,
    "rate_volume": -34.85
  },
  {
    "index": 3481,
    "date": "2010-10-21",
    "close": 15300.0,
    "open": 14900.0,
    "high": 15300.0,
    "low": 14820.0,
    "volume": 28382200.0,
    "rate": -1.54,
    "compare": -240,
    "rate_open": -4.12,
    "rate_high": -1.54,
    "rate_low": -4.63,
    "rate_volume": 38.95
  },
  {
    "index": 3480,
    "date": "2010-10-22",
    "close": 15540.0,
    "open": 15460.0,
    "high": 15540.0,
    "low": 15340.0,
    "volume": 20425550.0,
    "rate": 0.78,
    "compare": 120,
    "rate_open": 0.26,
    "rate_high": 0.78,
    "rate_low": -0.52,
    "rate_volume": 64.5
  },
  {
    "index": 3479,
    "date": "2010-10-25",
    "close": 15420.0,
    "open": 15460.0,
    "high": 15580.0,
    "low": 15340.0,
    "volume": 12416450.0,
    "rate": 1.05,
    "compare": 160,
    "rate_open": 1.31,
    "rate_high": 2.1,
    "rate_low": 0.52,
    "rate_volume": -20.58
  },
  {
    "index": 3478,
    "date": "2010-10-26",
    "close": 15260.0,
    "open": 15360.0,
    "high": 15420.0,
    "low": 15160.0,
    "volume": 15633700.0,
    "rate": 1.33,
    "compare": 200,
    "rate_open": 1.99,
    "rate_high": 2.39,
    "rate_low": 0.66,
    "rate_volume": -6.61
  },
  {
    "index": 3477,
    "date": "2010-10-27",
    "close": 15060.0,
    "open": 15160.0,
    "high": 15300.0,
    "low": 15020.0,
    "volume": 16740550.0,
    "rate": -1.44,
    "compare": -220,
    "rate_open": -0.79,
    "rate_high": 0.13,
    "rate_low": -1.7,
    "rate_volume": 14.23
  },
  {
    "index": 3476,
    "date": "2010-10-28",
    "close": 15280.0,
    "open": 15200.0,
    "high": 15300.0,
    "low": 15060.0,
    "volume": 14654750.0,
    "rate": 2.55,
    "compare": 380,
    "rate_open": 2.01,
    "rate_high": 2.68,
    "rate_low": 1.07,
    "rate_volume": -36.72
  },
  {
    "index": 3475,
    "date": "2010-10-29",
    "close": 14900.0,
    "open": 15280.0,
    "high": 15300.0,
    "low": 14900.0,
    "volume": 23160200.0,
    "rate": -0.27,
    "compare": -40,
    "rate_open": 2.28,
    "rate_high": 2.41,
    "rate_low": -0.27,
    "rate_volume": 55.98
  },
  {
    "index": 3474,
    "date": "2010-11-01",
    "close": 14940.0,
    "open": 15060.0,
    "high": 15060.0,
    "low": 14860.0,
    "volume": 14848600.0,
    "rate": 0.95,
    "compare": 140,
    "rate_open": 1.76,
    "rate_high": 1.76,
    "rate_low": 0.41,
    "rate_volume": -10.28
  },
  {
    "index": 3473,
    "date": "2010-11-02",
    "close": 14800.0,
    "open": 14940.0,
    "high": 14960.0,
    "low": 14740.0,
    "volume": 16549950.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.95,
    "rate_high": 1.08,
    "rate_low": -0.41,
    "rate_volume": -7.88
  },
  {
    "index": 3472,
    "date": "2010-11-03",
    "close": 14800.0,
    "open": 14800.0,
    "high": 14980.0,
    "low": 14780.0,
    "volume": 17965750.0,
    "rate": -3.01,
    "compare": -460,
    "rate_open": -3.01,
    "rate_high": -1.83,
    "rate_low": -3.15,
    "rate_volume": -34.4
  },
  {
    "index": 3471,
    "date": "2010-11-04",
    "close": 15260.0,
    "open": 14940.0,
    "high": 15280.0,
    "low": 14900.0,
    "volume": 27385750.0,
    "rate": -1.68,
    "compare": -260,
    "rate_open": -3.74,
    "rate_high": -1.55,
    "rate_low": -3.99,
    "rate_volume": -22.17
  },
  {
    "index": 3470,
    "date": "2010-11-05",
    "close": 15520.0,
    "open": 15600.0,
    "high": 15800.0,
    "low": 15500.0,
    "volume": 35187250.0,
    "rate": -0.26,
    "compare": -40,
    "rate_open": 0.26,
    "rate_high": 1.54,
    "rate_low": -0.39,
    "rate_volume": 152.03
  },
  {
    "index": 3469,
    "date": "2010-11-08",
    "close": 15560.0,
    "open": 15700.0,
    "high": 15760.0,
    "low": 15520.0,
    "volume": 13961400.0,
    "rate": 0.52,
    "compare": 80,
    "rate_open": 1.42,
    "rate_high": 1.81,
    "rate_low": 0.26,
    "rate_volume": 8.95
  },
  {
    "index": 3468,
    "date": "2010-11-09",
    "close": 15480.0,
    "open": 15680.0,
    "high": 15680.0,
    "low": 15340.0,
    "volume": 12814050.0,
    "rate": -2.03,
    "compare": -320,
    "rate_open": -0.76,
    "rate_high": -0.76,
    "rate_low": -2.91,
    "rate_volume": -39.31
  },
  {
    "index": 3467,
    "date": "2010-11-10",
    "close": 15800.0,
    "open": 15600.0,
    "high": 15800.0,
    "low": 15500.0,
    "volume": 21113550.0,
    "rate": 3.0,
    "compare": 460,
    "rate_open": 1.69,
    "rate_high": 3.0,
    "rate_low": 1.04,
    "rate_volume": -53.46
  },
  {
    "index": 3466,
    "date": "2010-11-11",
    "close": 15340.0,
    "open": 15860.0,
    "high": 15980.0,
    "low": 15340.0,
    "volume": 45367500.0,
    "rate": -1.41,
    "compare": -220,
    "rate_open": 1.93,
    "rate_high": 2.7,
    "rate_low": -1.41,
    "rate_volume": 60.06
  },
  {
    "index": 3465,
    "date": "2010-11-12",
    "close": 15560.0,
    "open": 15680.0,
    "high": 15800.0,
    "low": 15460.0,
    "volume": 28344450.0,
    "rate": -3.71,
    "compare": -600,
    "rate_open": -2.97,
    "rate_high": -2.23,
    "rate_low": -4.33,
    "rate_volume": -21.17
  },
  {
    "index": 3464,
    "date": "2010-11-15",
    "close": 16160.0,
    "open": 15720.0,
    "high": 16300.0,
    "low": 15700.0,
    "volume": 35954800.0,
    "rate": -0.37,
    "compare": -60,
    "rate_open": -3.08,
    "rate_high": 0.49,
    "rate_low": -3.21,
    "rate_volume": 21.75
  },
  {
    "index": 3463,
    "date": "2010-11-16",
    "close": 16220.0,
    "open": 16280.0,
    "high": 16400.0,
    "low": 16000.0,
    "volume": 29532550.0,
    "rate": 2.01,
    "compare": 320,
    "rate_open": 2.39,
    "rate_high": 3.14,
    "rate_low": 0.63,
    "rate_volume": 72.36
  },
  {
    "index": 3462,
    "date": "2010-11-17",
    "close": 15900.0,
    "open": 16020.0,
    "high": 16080.0,
    "low": 15900.0,
    "volume": 17134650.0,
    "rate": -0.5,
    "compare": -80,
    "rate_open": 0.25,
    "rate_high": 0.63,
    "rate_low": -0.5,
    "rate_volume": 28.72
  },
  {
    "index": 3461,
    "date": "2010-11-18",
    "close": 15980.0,
    "open": 15940.0,
    "high": 16100.0,
    "low": 15860.0,
    "volume": 13311800.0,
    "rate": -2.32,
    "compare": -380,
    "rate_open": -2.57,
    "rate_high": -1.59,
    "rate_low": -3.06,
    "rate_volume": -31.27
  },
  {
    "index": 3460,
    "date": "2010-11-19",
    "close": 16360.0,
    "open": 16160.0,
    "high": 16380.0,
    "low": 16000.0,
    "volume": 19369300.0,
    "rate": -3.54,
    "compare": -600,
    "rate_open": -4.72,
    "rate_high": -3.42,
    "rate_low": -5.66,
    "rate_volume": -46.31
  },
  {
    "index": 3459,
    "date": "2010-11-22",
    "close": 16960.0,
    "open": 16400.0,
    "high": 16960.0,
    "low": 16360.0,
    "volume": 36076800.0,
    "rate": 0.95,
    "compare": 160,
    "rate_open": -2.38,
    "rate_high": 0.95,
    "rate_low": -2.62,
    "rate_volume": 82.72
  },
  {
    "index": 3458,
    "date": "2010-11-23",
    "close": 16800.0,
    "open": 17000.0,
    "high": 17020.0,
    "low": 16680.0,
    "volume": 19744050.0,
    "rate": -1.29,
    "compare": -220,
    "rate_open": -0.12,
    "rate_high": 0.0,
    "rate_low": -2.0,
    "rate_volume": -38.04
  },
  {
    "index": 3457,
    "date": "2010-11-24",
    "close": 17020.0,
    "open": 16520.0,
    "high": 17040.0,
    "low": 16500.0,
    "volume": 31864350.0,
    "rate": 0.71,
    "compare": 120,
    "rate_open": -2.25,
    "rate_high": 0.83,
    "rate_low": -2.37,
    "rate_volume": 73.5
  },
  {
    "index": 3456,
    "date": "2010-11-25",
    "close": 16900.0,
    "open": 17060.0,
    "high": 17060.0,
    "low": 16760.0,
    "volume": 18365100.0,
    "rate": 0.96,
    "compare": 160,
    "rate_open": 1.91,
    "rate_high": 1.91,
    "rate_low": 0.12,
    "rate_volume": 16.95
  },
  {
    "index": 3455,
    "date": "2010-11-26",
    "close": 16740.0,
    "open": 16960.0,
    "high": 16980.0,
    "low": 16640.0,
    "volume": 15702950.0,
    "rate": 0.12,
    "compare": 20,
    "rate_open": 1.44,
    "rate_high": 1.56,
    "rate_low": -0.48,
    "rate_volume": 1.22
  },
  {
    "index": 3454,
    "date": "2010-11-29",
    "close": 16720.0,
    "open": 16700.0,
    "high": 16920.0,
    "low": 16620.0,
    "volume": 15514400.0,
    "rate": 1.21,
    "compare": 200,
    "rate_open": 1.09,
    "rate_high": 2.42,
    "rate_low": 0.61,
    "rate_volume": -26.93
  },
  {
    "index": 3453,
    "date": "2010-11-30",
    "close": 16520.0,
    "open": 16640.0,
    "high": 16920.0,
    "low": 16520.0,
    "volume": 21230800.0,
    "rate": 0.73,
    "compare": 120,
    "rate_open": 1.46,
    "rate_high": 3.17,
    "rate_low": 0.73,
    "rate_volume": 12.97
  },
  {
    "index": 3452,
    "date": "2010-12-01",
    "close": 16400.0,
    "open": 16480.0,
    "high": 16560.0,
    "low": 16280.0,
    "volume": 18793000.0,
    "rate": -4.54,
    "compare": -780,
    "rate_open": -4.07,
    "rate_high": -3.61,
    "rate_low": -5.24,
    "rate_volume": -38.64
  },
  {
    "index": 3451,
    "date": "2010-12-02",
    "close": 17180.0,
    "open": 16560.0,
    "high": 17180.0,
    "low": 16500.0,
    "volume": 30627550.0,
    "rate": -3.91,
    "compare": -700,
    "rate_open": -7.38,
    "rate_high": -3.91,
    "rate_low": -7.72,
    "rate_volume": -22.36
  },
  {
    "index": 3450,
    "date": "2010-12-03",
    "close": 17880.0,
    "open": 17400.0,
    "high": 17940.0,
    "low": 17340.0,
    "volume": 39446950.0,
    "rate": 0.45,
    "compare": 80,
    "rate_open": -2.25,
    "rate_high": 0.79,
    "rate_low": -2.58,
    "rate_volume": 134.21
  },
  {
    "index": 3449,
    "date": "2010-12-06",
    "close": 17800.0,
    "open": 17800.0,
    "high": 17980.0,
    "low": 17700.0,
    "volume": 16842700.0,
    "rate": -1.22,
    "compare": -220,
    "rate_open": -1.22,
    "rate_high": -0.22,
    "rate_low": -1.78,
    "rate_volume": -32.43
  },
  {
    "index": 3448,
    "date": "2010-12-07",
    "close": 18020.0,
    "open": 17740.0,
    "high": 18420.0,
    "low": 17700.0,
    "volume": 24925400.0,
    "rate": 1.46,
    "compare": 260,
    "rate_open": -0.11,
    "rate_high": 3.72,
    "rate_low": -0.34,
    "rate_volume": 48.18
  },
  {
    "index": 3447,
    "date": "2010-12-08",
    "close": 17760.0,
    "open": 18060.0,
    "high": 18200.0,
    "low": 17740.0,
    "volume": 16820900.0,
    "rate": -3.16,
    "compare": -580,
    "rate_open": -1.53,
    "rate_high": -0.76,
    "rate_low": -3.27,
    "rate_volume": -42.95
  },
  {
    "index": 3446,
    "date": "2010-12-09",
    "close": 18340.0,
    "open": 17700.0,
    "high": 18360.0,
    "low": 17680.0,
    "volume": 29482800.0,
    "rate": -0.22,
    "compare": -40,
    "rate_open": -3.7,
    "rate_high": -0.11,
    "rate_low": -3.81,
    "rate_volume": 130.63
  },
  {
    "index": 3445,
    "date": "2010-12-10",
    "close": 18380.0,
    "open": 18300.0,
    "high": 18380.0,
    "low": 18140.0,
    "volume": 12783400.0,
    "rate": -1.18,
    "compare": -220,
    "rate_open": -1.61,
    "rate_high": -1.18,
    "rate_low": -2.47,
    "rate_volume": -16.79
  },
  {
    "index": 3444,
    "date": "2010-12-13",
    "close": 18600.0,
    "open": 18380.0,
    "high": 18640.0,
    "low": 18320.0,
    "volume": 15362850.0,
    "rate": 0.11,
    "compare": 20,
    "rate_open": -1.08,
    "rate_high": 0.32,
    "rate_low": -1.4,
    "rate_volume": -30.68
  },
  {
    "index": 3443,
    "date": "2010-12-14",
    "close": 18580.0,
    "open": 18740.0,
    "high": 18740.0,
    "low": 18420.0,
    "volume": 22161150.0,
    "rate": 1.42,
    "compare": 260,
    "rate_open": 2.29,
    "rate_high": 2.29,
    "rate_low": 0.55,
    "rate_volume": 34.58
  },
  {
    "index": 3442,
    "date": "2010-12-15",
    "close": 18320.0,
    "open": 18500.0,
    "high": 18500.0,
    "low": 18200.0,
    "volume": 16466450.0,
    "rate": 0.55,
    "compare": 100,
    "rate_open": 1.54,
    "rate_high": 1.54,
    "rate_low": -0.11,
    "rate_volume": 40.81
  },
  {
    "index": 3441,
    "date": "2010-12-16",
    "close": 18220.0,
    "open": 18160.0,
    "high": 18380.0,
    "low": 18160.0,
    "volume": 11694250.0,
    "rate": -1.62,
    "compare": -300,
    "rate_open": -1.94,
    "rate_high": -0.76,
    "rate_low": -1.94,
    "rate_volume": -32.43
  },
  {
    "index": 3440,
    "date": "2010-12-17",
    "close": 18520.0,
    "open": 18280.0,
    "high": 18580.0,
    "low": 18240.0,
    "volume": 17306500.0,
    "rate": -0.64,
    "compare": -120,
    "rate_open": -1.93,
    "rate_high": -0.32,
    "rate_low": -2.15,
    "rate_volume": 2.24
  },
  {
    "index": 3439,
    "date": "2010-12-20",
    "close": 18640.0,
    "open": 18340.0,
    "high": 18640.0,
    "low": 18280.0,
    "volume": 16928000.0,
    "rate": -0.43,
    "compare": -80,
    "rate_open": -2.03,
    "rate_high": -0.43,
    "rate_low": -2.35,
    "rate_volume": 34.29
  },
  {
    "index": 3438,
    "date": "2010-12-21",
    "close": 18720.0,
    "open": 18620.0,
    "high": 18800.0,
    "low": 18500.0,
    "volume": 12606000.0,
    "rate": -0.32,
    "compare": -60,
    "rate_open": -0.85,
    "rate_high": 0.11,
    "rate_low": -1.49,
    "rate_volume": -24.42
  },
  {
    "index": 3437,
    "date": "2010-12-22",
    "close": 18780.0,
    "open": 18780.0,
    "high": 19060.0,
    "low": 18720.0,
    "volume": 16679550.0,
    "rate": 0.32,
    "compare": 60,
    "rate_open": 0.32,
    "rate_high": 1.82,
    "rate_low": 0.0,
    "rate_volume": 51.73
  },
  {
    "index": 3436,
    "date": "2010-12-23",
    "close": 18720.0,
    "open": 18720.0,
    "high": 18760.0,
    "low": 18500.0,
    "volume": 10993200.0,
    "rate": 1.19,
    "compare": 220,
    "rate_open": 1.19,
    "rate_high": 1.41,
    "rate_low": 0.0,
    "rate_volume": 29.54
  },
  {
    "index": 3435,
    "date": "2010-12-24",
    "close": 18500.0,
    "open": 18780.0,
    "high": 18780.0,
    "low": 18500.0,
    "volume": 8486650.0,
    "rate": 0.33,
    "compare": 60,
    "rate_open": 1.84,
    "rate_high": 1.84,
    "rate_low": 0.33,
    "rate_volume": -19.43
  },
  {
    "index": 3434,
    "date": "2010-12-27",
    "close": 18440.0,
    "open": 18500.0,
    "high": 18600.0,
    "low": 18300.0,
    "volume": 10533650.0,
    "rate": -1.71,
    "compare": -320,
    "rate_open": -1.39,
    "rate_high": -0.85,
    "rate_low": -2.45,
    "rate_volume": -32.76
  },
  {
    "index": 3433,
    "date": "2010-12-28",
    "close": 18760.0,
    "open": 18560.0,
    "high": 19000.0,
    "low": 18520.0,
    "volume": 15666150.0,
    "rate": -0.74,
    "compare": -140,
    "rate_open": -1.8,
    "rate_high": 0.53,
    "rate_low": -2.01,
    "rate_volume": 31.36
  },
  {
    "index": 3432,
    "date": "2010-12-29",
    "close": 18900.0,
    "open": 18700.0,
    "high": 19020.0,
    "low": 18640.0,
    "volume": 11926350.0,
    "rate": -0.42,
    "compare": -80,
    "rate_open": -1.48,
    "rate_high": 0.21,
    "rate_low": -1.79,
    "rate_volume": 29.75
  },
  {
    "index": 3431,
    "date": "2010-12-30",
    "close": 18980.0,
    "open": 18840.0,
    "high": 19040.0,
    "low": 18840.0,
    "volume": 9191550.0,
    "rate": -0.94,
    "compare": -180,
    "rate_open": -1.67,
    "rate_high": -0.63,
    "rate_low": -1.67,
    "rate_volume": -30.78
  },
  {
    "index": 3430,
    "date": "2011-01-03",
    "close": 19160.0,
    "open": 19100.0,
    "high": 19320.0,
    "low": 19000.0,
    "volume": 13278100.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.31,
    "rate_high": 0.84,
    "rate_low": -0.84,
    "rate_volume": -3.25
  },
  {
    "index": 3429,
    "date": "2011-01-04",
    "close": 19160.0,
    "open": 19120.0,
    "high": 19220.0,
    "low": 18980.0,
    "volume": 13724400.0,
    "rate": 1.7,
    "compare": 320,
    "rate_open": 1.49,
    "rate_high": 2.02,
    "rate_low": 0.74,
    "rate_volume": -18.36
  },
  {
    "index": 3428,
    "date": "2011-01-05",
    "close": 18840.0,
    "open": 19100.0,
    "high": 19100.0,
    "low": 18840.0,
    "volume": 16811200.0,
    "rate": 1.29,
    "compare": 240,
    "rate_open": 2.69,
    "rate_high": 2.69,
    "rate_low": 1.29,
    "rate_volume": -13.23
  },
  {
    "index": 3427,
    "date": "2011-01-06",
    "close": 18600.0,
    "open": 18840.0,
    "high": 18980.0,
    "low": 18460.0,
    "volume": 19374400.0,
    "rate": 0.98,
    "compare": 180,
    "rate_open": 2.28,
    "rate_high": 3.04,
    "rate_low": 0.22,
    "rate_volume": -16.39
  },
  {
    "index": 3426,
    "date": "2011-01-07",
    "close": 18420.0,
    "open": 18300.0,
    "high": 18580.0,
    "low": 18280.0,
    "volume": 23172350.0,
    "rate": 0.44,
    "compare": 80,
    "rate_open": -0.22,
    "rate_high": 1.31,
    "rate_low": -0.33,
    "rate_volume": 26.24
  },
  {
    "index": 3425,
    "date": "2011-01-10",
    "close": 18340.0,
    "open": 18360.0,
    "high": 18560.0,
    "low": 18180.0,
    "volume": 18355350.0,
    "rate": 0.44,
    "compare": 80,
    "rate_open": 0.55,
    "rate_high": 1.64,
    "rate_low": -0.44,
    "rate_volume": -6.17
  },
  {
    "index": 3424,
    "date": "2011-01-11",
    "close": 18260.0,
    "open": 18340.0,
    "high": 18440.0,
    "low": 18160.0,
    "volume": 19562100.0,
    "rate": -1.83,
    "compare": -340,
    "rate_open": -1.4,
    "rate_high": -0.86,
    "rate_low": -2.37,
    "rate_volume": -5.06
  },
  {
    "index": 3423,
    "date": "2011-01-12",
    "close": 18600.0,
    "open": 18280.0,
    "high": 18660.0,
    "low": 18280.0,
    "volume": 20605350.0,
    "rate": 0.87,
    "compare": 160,
    "rate_open": -0.87,
    "rate_high": 1.19,
    "rate_low": -0.87,
    "rate_volume": -27.46
  },
  {
    "index": 3422,
    "date": "2011-01-13",
    "close": 18440.0,
    "open": 18980.0,
    "high": 18980.0,
    "low": 18340.0,
    "volume": 28404150.0,
    "rate": -1.18,
    "compare": -220,
    "rate_open": 1.71,
    "rate_high": 1.71,
    "rate_low": -1.71,
    "rate_volume": 84.63
  },
  {
    "index": 3421,
    "date": "2011-01-14",
    "close": 18660.0,
    "open": 18560.0,
    "high": 18680.0,
    "low": 18300.0,
    "volume": 15384700.0,
    "rate": -1.69,
    "compare": -320,
    "rate_open": -2.21,
    "rate_high": -1.58,
    "rate_low": -3.58,
    "rate_volume": -25.27
  },
  {
    "index": 3420,
    "date": "2011-01-17",
    "close": 18980.0,
    "open": 18900.0,
    "high": 19020.0,
    "low": 18800.0,
    "volume": 20587000.0,
    "rate": -2.06,
    "compare": -400,
    "rate_open": -2.48,
    "rate_high": -1.86,
    "rate_low": -2.99,
    "rate_volume": -30.55
  },
  {
    "index": 3419,
    "date": "2011-01-18",
    "close": 19380.0,
    "open": 19000.0,
    "high": 19620.0,
    "low": 18980.0,
    "volume": 29640800.0,
    "rate": -2.81,
    "compare": -560,
    "rate_open": -4.71,
    "rate_high": -1.6,
    "rate_low": -4.81,
    "rate_volume": -11.3
  },
  {
    "index": 3418,
    "date": "2011-01-19",
    "close": 19940.0,
    "open": 19580.0,
    "high": 20000.0,
    "low": 19320.0,
    "volume": 33416000.0,
    "rate": 1.53,
    "compare": 300,
    "rate_open": -0.31,
    "rate_high": 1.83,
    "rate_low": -1.63,
    "rate_volume": 119.14
  },
  {
    "index": 3417,
    "date": "2011-01-20",
    "close": 19640.0,
    "open": 19740.0,
    "high": 19800.0,
    "low": 19580.0,
    "volume": 15248500.0,
    "rate": 1.13,
    "compare": 220,
    "rate_open": 1.65,
    "rate_high": 1.96,
    "rate_low": 0.82,
    "rate_volume": -8.64
  },
  {
    "index": 3416,
    "date": "2011-01-21",
    "close": 19420.0,
    "open": 19520.0,
    "high": 19680.0,
    "low": 19400.0,
    "volume": 16690050.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.51,
    "rate_high": 1.34,
    "rate_low": -0.1,
    "rate_volume": 22.52
  },
  {
    "index": 3415,
    "date": "2011-01-24",
    "close": 19420.0,
    "open": 19360.0,
    "high": 19660.0,
    "low": 19320.0,
    "volume": 13622750.0,
    "rate": -0.41,
    "compare": -80,
    "rate_open": -0.72,
    "rate_high": 0.82,
    "rate_low": -0.92,
    "rate_volume": -2.55
  },
  {
    "index": 3414,
    "date": "2011-01-25",
    "close": 19500.0,
    "open": 19440.0,
    "high": 19800.0,
    "low": 19420.0,
    "volume": 13979000.0,
    "rate": -2.3,
    "compare": -460,
    "rate_open": -2.61,
    "rate_high": -0.8,
    "rate_low": -2.71,
    "rate_volume": 4.66
  },
  {
    "index": 3413,
    "date": "2011-01-26",
    "close": 19960.0,
    "open": 19700.0,
    "high": 19980.0,
    "low": 19600.0,
    "volume": 13356400.0,
    "rate": 0.4,
    "compare": 80,
    "rate_open": -0.91,
    "rate_high": 0.5,
    "rate_low": -1.41,
    "rate_volume": -13.13
  },
  {
    "index": 3412,
    "date": "2011-01-27",
    "close": 19880.0,
    "open": 19900.0,
    "high": 20040.0,
    "low": 19820.0,
    "volume": 15374500.0,
    "rate": -1.58,
    "compare": -320,
    "rate_open": -1.49,
    "rate_high": -0.79,
    "rate_low": -1.88,
    "rate_volume": -19.72
  },
  {
    "index": 3411,
    "date": "2011-01-28",
    "close": 20200.0,
    "open": 19960.0,
    "high": 20280.0,
    "low": 19800.0,
    "volume": 19151050.0,
    "rate": 2.96,
    "compare": 580,
    "rate_open": 1.73,
    "rate_high": 3.36,
    "rate_low": 0.92,
    "rate_volume": -10.69
  },
  {
    "index": 3410,
    "date": "2011-01-31",
    "close": 19620.0,
    "open": 20180.0,
    "high": 20200.0,
    "low": 19620.0,
    "volume": 21442600.0,
    "rate": -0.2,
    "compare": -40,
    "rate_open": 2.64,
    "rate_high": 2.75,
    "rate_low": -0.2,
    "rate_volume": 59.12
  },
  {
    "index": 3409,
    "date": "2011-02-01",
    "close": 19660.0,
    "open": 19640.0,
    "high": 19900.0,
    "low": 19580.0,
    "volume": 13475900.0,
    "rate": 1.13,
    "compare": 220,
    "rate_open": 1.03,
    "rate_high": 2.37,
    "rate_low": 0.72,
    "rate_volume": -44.45
  },
  {
    "index": 3408,
    "date": "2011-02-07",
    "close": 19440.0,
    "open": 20040.0,
    "high": 20080.0,
    "low": 19440.0,
    "volume": 24259550.0,
    "rate": 1.14,
    "compare": 220,
    "rate_open": 4.27,
    "rate_high": 4.47,
    "rate_low": 1.14,
    "rate_volume": -20.46
  },
  {
    "index": 3407,
    "date": "2011-02-08",
    "close": 19220.0,
    "open": 19400.0,
    "high": 19480.0,
    "low": 19180.0,
    "volume": 30500200.0,
    "rate": 0.1,
    "compare": 20,
    "rate_open": 1.04,
    "rate_high": 1.46,
    "rate_low": -0.1,
    "rate_volume": 45.14
  },
  {
    "index": 3406,
    "date": "2011-02-09",
    "close": 19200.0,
    "open": 19460.0,
    "high": 19460.0,
    "low": 19020.0,
    "volume": 21015050.0,
    "rate": 2.56,
    "compare": 480,
    "rate_open": 3.95,
    "rate_high": 3.95,
    "rate_low": 1.6,
    "rate_volume": -31.55
  },
  {
    "index": 3405,
    "date": "2011-02-10",
    "close": 18720.0,
    "open": 19200.0,
    "high": 19300.0,
    "low": 18700.0,
    "volume": 30700100.0,
    "rate": 2.3,
    "compare": 420,
    "rate_open": 4.92,
    "rate_high": 5.46,
    "rate_low": 2.19,
    "rate_volume": 15.66
  },
  {
    "index": 3404,
    "date": "2011-02-11",
    "close": 18300.0,
    "open": 18700.0,
    "high": 18860.0,
    "low": 18260.0,
    "volume": 26544450.0,
    "rate": -3.99,
    "compare": -760,
    "rate_open": -1.89,
    "rate_high": -1.05,
    "rate_low": -4.2,
    "rate_volume": 35.48
  },
  {
    "index": 3403,
    "date": "2011-02-14",
    "close": 19060.0,
    "open": 18560.0,
    "high": 19100.0,
    "low": 18500.0,
    "volume": 19592600.0,
    "rate": -0.52,
    "compare": -100,
    "rate_open": -3.13,
    "rate_high": -0.31,
    "rate_low": -3.44,
    "rate_volume": 8.19
  },
  {
    "index": 3402,
    "date": "2011-02-15",
    "close": 19160.0,
    "open": 19260.0,
    "high": 19400.0,
    "low": 18940.0,
    "volume": 18109650.0,
    "rate": 1.38,
    "compare": 260,
    "rate_open": 1.9,
    "rate_high": 2.65,
    "rate_low": 0.21,
    "rate_volume": 18.97
  },
  {
    "index": 3401,
    "date": "2011-02-16",
    "close": 18900.0,
    "open": 19040.0,
    "high": 19400.0,
    "low": 18900.0,
    "volume": 15221900.0,
    "rate": -0.94,
    "compare": -180,
    "rate_open": -0.21,
    "rate_high": 1.68,
    "rate_low": -0.94,
    "rate_volume": 6.07
  },
  {
    "index": 3400,
    "date": "2011-02-17",
    "close": 19080.0,
    "open": 19060.0,
    "high": 19260.0,
    "low": 18860.0,
    "volume": 14350450.0,
    "rate": -0.62,
    "compare": -120,
    "rate_open": -0.73,
    "rate_high": 0.31,
    "rate_low": -1.77,
    "rate_volume": 39.94
  },
  {
    "index": 3399,
    "date": "2011-02-18",
    "close": 19200.0,
    "open": 19300.0,
    "high": 19320.0,
    "low": 19140.0,
    "volume": 10254850.0,
    "rate": 1.27,
    "compare": 240,
    "rate_open": 1.79,
    "rate_high": 1.9,
    "rate_low": 0.95,
    "rate_volume": -25.52
  },
  {
    "index": 3398,
    "date": "2011-02-21",
    "close": 18960.0,
    "open": 19280.0,
    "high": 19300.0,
    "low": 18840.0,
    "volume": 13768050.0,
    "rate": 1.07,
    "compare": 200,
    "rate_open": 2.77,
    "rate_high": 2.88,
    "rate_low": 0.43,
    "rate_volume": 12.88
  },
  {
    "index": 3397,
    "date": "2011-02-22",
    "close": 18760.0,
    "open": 18780.0,
    "high": 18960.0,
    "low": 18680.0,
    "volume": 12197300.0,
    "rate": 0.86,
    "compare": 160,
    "rate_open": 0.97,
    "rate_high": 1.94,
    "rate_low": 0.43,
    "rate_volume": -29.12
  },
  {
    "index": 3396,
    "date": "2011-02-23",
    "close": 18600.0,
    "open": 18500.0,
    "high": 18820.0,
    "low": 18500.0,
    "volume": 17207450.0,
    "rate": 0.11,
    "compare": 20,
    "rate_open": -0.43,
    "rate_high": 1.29,
    "rate_low": -0.43,
    "rate_volume": -5.03
  },
  {
    "index": 3395,
    "date": "2011-02-24",
    "close": 18580.0,
    "open": 18520.0,
    "high": 18680.0,
    "low": 18400.0,
    "volume": 18119600.0,
    "rate": 0.32,
    "compare": 60,
    "rate_open": 0.0,
    "rate_high": 0.86,
    "rate_low": -0.65,
    "rate_volume": 19.22
  },
  {
    "index": 3394,
    "date": "2011-02-25",
    "close": 18520.0,
    "open": 18560.0,
    "high": 18660.0,
    "low": 18460.0,
    "volume": 15198600.0,
    "rate": 0.33,
    "compare": 60,
    "rate_open": 0.54,
    "rate_high": 1.08,
    "rate_low": 0.0,
    "rate_volume": -6.65
  },
  {
    "index": 3393,
    "date": "2011-02-28",
    "close": 18460.0,
    "open": 18400.0,
    "high": 18680.0,
    "low": 18400.0,
    "volume": 16281150.0,
    "rate": 0.54,
    "compare": 100,
    "rate_open": 0.22,
    "rate_high": 1.74,
    "rate_low": 0.22,
    "rate_volume": 0.88
  },
  {
    "index": 3392,
    "date": "2011-03-02",
    "close": 18360.0,
    "open": 18280.0,
    "high": 18460.0,
    "low": 18240.0,
    "volume": 16139000.0,
    "rate": -0.54,
    "compare": -100,
    "rate_open": -0.98,
    "rate_high": 0.0,
    "rate_low": -1.19,
    "rate_volume": -10.9
  },
  {
    "index": 3391,
    "date": "2011-03-03",
    "close": 18460.0,
    "open": 18380.0,
    "high": 18540.0,
    "low": 18320.0,
    "volume": 18113850.0,
    "rate": -2.33,
    "compare": -440,
    "rate_open": -2.75,
    "rate_high": -1.9,
    "rate_low": -3.07,
    "rate_volume": -2.48
  },
  {
    "index": 3390,
    "date": "2011-03-04",
    "close": 18900.0,
    "open": 18680.0,
    "high": 18900.0,
    "low": 18540.0,
    "volume": 18575050.0,
    "rate": 4.3,
    "compare": 780,
    "rate_open": 3.09,
    "rate_high": 4.3,
    "rate_low": 2.32,
    "rate_volume": -41.86
  },
  {
    "index": 3389,
    "date": "2011-03-07",
    "close": 18120.0,
    "open": 18860.0,
    "high": 18860.0,
    "low": 18120.0,
    "volume": 31948250.0,
    "rate": 0.78,
    "compare": 140,
    "rate_open": 4.89,
    "rate_high": 4.89,
    "rate_low": 0.78,
    "rate_volume": 27.98
  },
  {
    "index": 3388,
    "date": "2011-03-08",
    "close": 17980.0,
    "open": 18220.0,
    "high": 18240.0,
    "low": 17880.0,
    "volume": 24964350.0,
    "rate": 1.01,
    "compare": 180,
    "rate_open": 2.36,
    "rate_high": 2.47,
    "rate_low": 0.45,
    "rate_volume": -5.38
  },
  {
    "index": 3387,
    "date": "2011-03-09",
    "close": 17800.0,
    "open": 18120.0,
    "high": 18160.0,
    "low": 17640.0,
    "volume": 26383650.0,
    "rate": 2.77,
    "compare": 480,
    "rate_open": 4.62,
    "rate_high": 4.85,
    "rate_low": 1.85,
    "rate_volume": -36.75
  },
  {
    "index": 3386,
    "date": "2011-03-10",
    "close": 17320.0,
    "open": 17580.0,
    "high": 17680.0,
    "low": 17320.0,
    "volume": 41711450.0,
    "rate": 0.46,
    "compare": 80,
    "rate_open": 1.97,
    "rate_high": 2.55,
    "rate_low": 0.46,
    "rate_volume": 53.59
  },
  {
    "index": 3385,
    "date": "2011-03-11",
    "close": 17240.0,
    "open": 17220.0,
    "high": 17520.0,
    "low": 17200.0,
    "volume": 27158400.0,
    "rate": -4.22,
    "compare": -760,
    "rate_open": -4.33,
    "rate_high": -2.67,
    "rate_low": -4.44,
    "rate_volume": -18.58
  },
  {
    "index": 3384,
    "date": "2011-03-14",
    "close": 18000.0,
    "open": 17600.0,
    "high": 18020.0,
    "low": 17060.0,
    "volume": 33356050.0,
    "rate": 4.65,
    "compare": 800,
    "rate_open": 2.33,
    "rate_high": 4.77,
    "rate_low": -0.81,
    "rate_volume": -8.28
  },
  {
    "index": 3383,
    "date": "2011-03-15",
    "close": 17200.0,
    "open": 18020.0,
    "high": 18040.0,
    "low": 17120.0,
    "volume": 36365600.0,
    "rate": -2.93,
    "compare": -520,
    "rate_open": 1.69,
    "rate_high": 1.81,
    "rate_low": -3.39,
    "rate_volume": -8.99
  },
  {
    "index": 3382,
    "date": "2011-03-16",
    "close": 17720.0,
    "open": 17700.0,
    "high": 17900.0,
    "low": 17440.0,
    "volume": 39957100.0,
    "rate": -0.45,
    "compare": -80,
    "rate_open": -0.56,
    "rate_high": 0.56,
    "rate_low": -2.02,
    "rate_volume": 77.41
  },
  {
    "index": 3381,
    "date": "2011-03-17",
    "close": 17800.0,
    "open": 17560.0,
    "high": 17800.0,
    "low": 17360.0,
    "volume": 22522950.0,
    "rate": -0.11,
    "compare": -20,
    "rate_open": -1.46,
    "rate_high": -0.11,
    "rate_low": -2.58,
    "rate_volume": 17.44
  },
  {
    "index": 3380,
    "date": "2011-03-18",
    "close": 17820.0,
    "open": 17840.0,
    "high": 17900.0,
    "low": 17660.0,
    "volume": 19178100.0,
    "rate": 0.11,
    "compare": 20,
    "rate_open": 0.22,
    "rate_high": 0.56,
    "rate_low": -0.79,
    "rate_volume": 32.2
  },
  {
    "index": 3379,
    "date": "2011-03-21",
    "close": 17800.0,
    "open": 17820.0,
    "high": 17980.0,
    "low": 17680.0,
    "volume": 14507000.0,
    "rate": 1.71,
    "compare": 300,
    "rate_open": 1.83,
    "rate_high": 2.74,
    "rate_low": 1.03,
    "rate_volume": -33.56
  },
  {
    "index": 3378,
    "date": "2011-03-22",
    "close": 17500.0,
    "open": 17840.0,
    "high": 17940.0,
    "low": 17400.0,
    "volume": 21836100.0,
    "rate": 0.23,
    "compare": 40,
    "rate_open": 2.18,
    "rate_high": 2.75,
    "rate_low": -0.34,
    "rate_volume": -13.55
  },
  {
    "index": 3377,
    "date": "2011-03-23",
    "close": 17460.0,
    "open": 17600.0,
    "high": 17600.0,
    "low": 17180.0,
    "volume": 25258800.0,
    "rate": -0.8,
    "compare": -140,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -2.39,
    "rate_volume": 63.95
  },
  {
    "index": 3376,
    "date": "2011-03-24",
    "close": 17600.0,
    "open": 17600.0,
    "high": 17760.0,
    "low": 17480.0,
    "volume": 15405950.0,
    "rate": -3.3,
    "compare": -600,
    "rate_open": -3.3,
    "rate_high": -2.42,
    "rate_low": -3.96,
    "rate_volume": -50.49
  },
  {
    "index": 3375,
    "date": "2011-03-25",
    "close": 18200.0,
    "open": 17840.0,
    "high": 18200.0,
    "low": 17800.0,
    "volume": 31115550.0,
    "rate": -0.66,
    "compare": -120,
    "rate_open": -2.62,
    "rate_high": -0.66,
    "rate_low": -2.84,
    "rate_volume": 95.56
  },
  {
    "index": 3374,
    "date": "2011-03-28",
    "close": 18320.0,
    "open": 18300.0,
    "high": 18440.0,
    "low": 18180.0,
    "volume": 15910750.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.11,
    "rate_high": 0.66,
    "rate_low": -0.76,
    "rate_volume": -7.66
  },
  {
    "index": 3373,
    "date": "2011-03-29",
    "close": 18320.0,
    "open": 18140.0,
    "high": 18320.0,
    "low": 18000.0,
    "volume": 17231200.0,
    "rate": -1.08,
    "compare": -200,
    "rate_open": -2.05,
    "rate_high": -1.08,
    "rate_low": -2.81,
    "rate_volume": -16.81
  },
  {
    "index": 3372,
    "date": "2011-03-30",
    "close": 18520.0,
    "open": 18320.0,
    "high": 18580.0,
    "low": 18320.0,
    "volume": 20712850.0,
    "rate": -0.64,
    "compare": -120,
    "rate_open": -1.72,
    "rate_high": -0.32,
    "rate_low": -1.72,
    "rate_volume": -21.49
  },
  {
    "index": 3371,
    "date": "2011-03-31",
    "close": 18640.0,
    "open": 18720.0,
    "high": 18720.0,
    "low": 18420.0,
    "volume": 26383300.0,
    "rate": -0.85,
    "compare": -160,
    "rate_open": -0.43,
    "rate_high": -0.43,
    "rate_low": -2.02,
    "rate_volume": 17.33
  },
  {
    "index": 3370,
    "date": "2011-04-01",
    "close": 18800.0,
    "open": 18720.0,
    "high": 18800.0,
    "low": 18540.0,
    "volume": 22486650.0,
    "rate": -0.53,
    "compare": -100,
    "rate_open": -0.95,
    "rate_high": -0.53,
    "rate_low": -1.9,
    "rate_volume": 34.35
  },
  {
    "index": 3369,
    "date": "2011-04-04",
    "close": 18900.0,
    "open": 18800.0,
    "high": 18900.0,
    "low": 18780.0,
    "volume": 16737450.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.53,
    "rate_high": 0.0,
    "rate_low": -0.63,
    "rate_volume": 40.24
  },
  {
    "index": 3368,
    "date": "2011-04-05",
    "close": 18900.0,
    "open": 18960.0,
    "high": 18960.0,
    "low": 18700.0,
    "volume": 11934900.0,
    "rate": 2.38,
    "compare": 440,
    "rate_open": 2.71,
    "rate_high": 2.71,
    "rate_low": 1.3,
    "rate_volume": -56.63
  },
  {
    "index": 3367,
    "date": "2011-04-06",
    "close": 18460.0,
    "open": 18800.0,
    "high": 18840.0,
    "low": 18300.0,
    "volume": 27518900.0,
    "rate": 1.54,
    "compare": 280,
    "rate_open": 3.41,
    "rate_high": 3.63,
    "rate_low": 0.66,
    "rate_volume": 26.21
  },
  {
    "index": 3366,
    "date": "2011-04-07",
    "close": 18180.0,
    "open": 18500.0,
    "high": 18700.0,
    "low": 18100.0,
    "volume": 21803800.0,
    "rate": 1.22,
    "compare": 220,
    "rate_open": 3.01,
    "rate_high": 4.12,
    "rate_low": 0.78,
    "rate_volume": -16.35
  },
  {
    "index": 3365,
    "date": "2011-04-08",
    "close": 17960.0,
    "open": 18220.0,
    "high": 18280.0,
    "low": 17900.0,
    "volume": 26064950.0,
    "rate": 0.45,
    "compare": 80,
    "rate_open": 1.9,
    "rate_high": 2.24,
    "rate_low": 0.11,
    "rate_volume": 26.33
  },
  {
    "index": 3364,
    "date": "2011-04-11",
    "close": 17880.0,
    "open": 17960.0,
    "high": 18140.0,
    "low": 17760.0,
    "volume": 20631900.0,
    "rate": 1.36,
    "compare": 240,
    "rate_open": 1.81,
    "rate_high": 2.83,
    "rate_low": 0.68,
    "rate_volume": 30.57
  },
  {
    "index": 3363,
    "date": "2011-04-12",
    "close": 17640.0,
    "open": 17720.0,
    "high": 17800.0,
    "low": 17640.0,
    "volume": 15801800.0,
    "rate": -2.11,
    "compare": -380,
    "rate_open": -1.66,
    "rate_high": -1.22,
    "rate_low": -2.11,
    "rate_volume": -5.05
  },
  {
    "index": 3362,
    "date": "2011-04-13",
    "close": 18020.0,
    "open": 17740.0,
    "high": 18020.0,
    "low": 17600.0,
    "volume": 16643000.0,
    "rate": 0.11,
    "compare": 20,
    "rate_open": -1.44,
    "rate_high": 0.11,
    "rate_low": -2.22,
    "rate_volume": -34.17
  },
  {
    "index": 3361,
    "date": "2011-04-14",
    "close": 18000.0,
    "open": 18000.0,
    "high": 18000.0,
    "low": 17680.0,
    "volume": 25281200.0,
    "rate": 1.35,
    "compare": 240,
    "rate_open": 1.35,
    "rate_high": 1.35,
    "rate_low": -0.45,
    "rate_volume": 13.37
  },
  {
    "index": 3360,
    "date": "2011-04-15",
    "close": 17760.0,
    "open": 17960.0,
    "high": 17980.0,
    "low": 17640.0,
    "volume": 22300400.0,
    "rate": 2.42,
    "compare": 420,
    "rate_open": 3.58,
    "rate_high": 3.69,
    "rate_low": 1.73,
    "rate_volume": -18.8
  },
  {
    "index": 3359,
    "date": "2011-04-18",
    "close": 17340.0,
    "open": 17820.0,
    "high": 17840.0,
    "low": 17320.0,
    "volume": 27464550.0,
    "rate": -0.91,
    "compare": -160,
    "rate_open": 1.83,
    "rate_high": 1.94,
    "rate_low": -1.03,
    "rate_volume": 18.82
  },
  {
    "index": 3358,
    "date": "2011-04-19",
    "close": 17500.0,
    "open": 17060.0,
    "high": 17500.0,
    "low": 17060.0,
    "volume": 23115200.0,
    "rate": -4.48,
    "compare": -820,
    "rate_open": -6.88,
    "rate_high": -4.48,
    "rate_low": -6.88,
    "rate_volume": -27.94
  },
  {
    "index": 3357,
    "date": "2011-04-20",
    "close": 18320.0,
    "open": 17780.0,
    "high": 18320.0,
    "low": 17720.0,
    "volume": 32075950.0,
    "rate": -1.29,
    "compare": -240,
    "rate_open": -4.2,
    "rate_high": -1.29,
    "rate_low": -4.53,
    "rate_volume": 18.43
  },
  {
    "index": 3356,
    "date": "2011-04-21",
    "close": 18560.0,
    "open": 18600.0,
    "high": 18740.0,
    "low": 18360.0,
    "volume": 27083250.0,
    "rate": 2.65,
    "compare": 480,
    "rate_open": 2.88,
    "rate_high": 3.65,
    "rate_low": 1.55,
    "rate_volume": 43.59
  },
  {
    "index": 3355,
    "date": "2011-04-22",
    "close": 18080.0,
    "open": 18480.0,
    "high": 18540.0,
    "low": 18040.0,
    "volume": 18861250.0,
    "rate": 1.69,
    "compare": 300,
    "rate_open": 3.94,
    "rate_high": 4.27,
    "rate_low": 1.46,
    "rate_volume": 31.15
  },
  {
    "index": 3354,
    "date": "2011-04-25",
    "close": 17780.0,
    "open": 18020.0,
    "high": 18220.0,
    "low": 17780.0,
    "volume": 14381050.0,
    "rate": -0.89,
    "compare": -160,
    "rate_open": 0.45,
    "rate_high": 1.56,
    "rate_low": -0.89,
    "rate_volume": -25.17
  },
  {
    "index": 3353,
    "date": "2011-04-26",
    "close": 17940.0,
    "open": 17980.0,
    "high": 17980.0,
    "low": 17600.0,
    "volume": 19217750.0,
    "rate": -2.92,
    "compare": -540,
    "rate_open": -2.71,
    "rate_high": -2.71,
    "rate_low": -4.76,
    "rate_volume": -27.22
  },
  {
    "index": 3352,
    "date": "2011-04-27",
    "close": 18480.0,
    "open": 18340.0,
    "high": 18540.0,
    "low": 18220.0,
    "volume": 26405400.0,
    "rate": 2.67,
    "compare": 480,
    "rate_open": 1.89,
    "rate_high": 3.0,
    "rate_low": 1.22,
    "rate_volume": 26.82
  },
  {
    "index": 3351,
    "date": "2011-04-28",
    "close": 18000.0,
    "open": 18480.0,
    "high": 18540.0,
    "low": 17980.0,
    "volume": 20821350.0,
    "rate": 0.78,
    "compare": 140,
    "rate_open": 3.47,
    "rate_high": 3.81,
    "rate_low": 0.67,
    "rate_volume": -3.13
  },
  {
    "index": 3350,
    "date": "2011-04-29",
    "close": 17860.0,
    "open": 18020.0,
    "high": 18160.0,
    "low": 17600.0,
    "volume": 21493700.0,
    "rate": -4.18,
    "compare": -780,
    "rate_open": -3.33,
    "rate_high": -2.58,
    "rate_low": -5.58,
    "rate_volume": -34.04
  },
  {
    "index": 3349,
    "date": "2011-05-02",
    "close": 18640.0,
    "open": 18200.0,
    "high": 18740.0,
    "low": 18080.0,
    "volume": 32586300.0,
    "rate": -0.64,
    "compare": -120,
    "rate_open": -2.99,
    "rate_high": -0.11,
    "rate_low": -3.62,
    "rate_volume": 28.42
  },
  {
    "index": 3348,
    "date": "2011-05-03",
    "close": 18760.0,
    "open": 18720.0,
    "high": 18800.0,
    "low": 18440.0,
    "volume": 25375500.0,
    "rate": 2.51,
    "compare": 460,
    "rate_open": 2.3,
    "rate_high": 2.73,
    "rate_low": 0.77,
    "rate_volume": -1.59
  },
  {
    "index": 3347,
    "date": "2011-05-04",
    "close": 18300.0,
    "open": 18600.0,
    "high": 18680.0,
    "low": 18000.0,
    "volume": 25785850.0,
    "rate": 1.78,
    "compare": 320,
    "rate_open": 3.45,
    "rate_high": 3.89,
    "rate_low": 0.11,
    "rate_volume": 8.98
  },
  {
    "index": 3346,
    "date": "2011-05-06",
    "close": 17980.0,
    "open": 17980.0,
    "high": 18280.0,
    "low": 17900.0,
    "volume": 23661100.0,
    "rate": 0.9,
    "compare": 160,
    "rate_open": 0.9,
    "rate_high": 2.58,
    "rate_low": 0.45,
    "rate_volume": 74.25
  },
  {
    "index": 3345,
    "date": "2011-05-09",
    "close": 17820.0,
    "open": 18160.0,
    "high": 18220.0,
    "low": 17820.0,
    "volume": 13578650.0,
    "rate": -0.11,
    "compare": -20,
    "rate_open": 1.79,
    "rate_high": 2.13,
    "rate_low": -0.11,
    "rate_volume": -39.37
  },
  {
    "index": 3344,
    "date": "2011-05-11",
    "close": 17840.0,
    "open": 17780.0,
    "high": 17900.0,
    "low": 17640.0,
    "volume": 22396600.0,
    "rate": 0.79,
    "compare": 140,
    "rate_open": 0.45,
    "rate_high": 1.13,
    "rate_low": -0.34,
    "rate_volume": -18.99
  },
  {
    "index": 3343,
    "date": "2011-05-12",
    "close": 17700.0,
    "open": 17720.0,
    "high": 18020.0,
    "low": 17660.0,
    "volume": 27647100.0,
    "rate": -3.38,
    "compare": -620,
    "rate_open": -3.28,
    "rate_high": -1.64,
    "rate_low": -3.6,
    "rate_volume": -17.37
  },
  {
    "index": 3342,
    "date": "2011-05-13",
    "close": 18320.0,
    "open": 17920.0,
    "high": 18480.0,
    "low": 17800.0,
    "volume": 33457700.0,
    "rate": 1.66,
    "compare": 300,
    "rate_open": -0.55,
    "rate_high": 2.55,
    "rate_low": -1.22,
    "rate_volume": 107.23
  },
  {
    "index": 3341,
    "date": "2011-05-16",
    "close": 18020.0,
    "open": 18340.0,
    "high": 18380.0,
    "low": 17960.0,
    "volume": 16145250.0,
    "rate": 1.24,
    "compare": 220,
    "rate_open": 3.03,
    "rate_high": 3.26,
    "rate_low": 0.9,
    "rate_volume": 39.61
  },
  {
    "index": 3340,
    "date": "2011-05-17",
    "close": 17800.0,
    "open": 17940.0,
    "high": 17960.0,
    "low": 17780.0,
    "volume": 11564650.0,
    "rate": -0.34,
    "compare": -60,
    "rate_open": 0.45,
    "rate_high": 0.56,
    "rate_low": -0.45,
    "rate_volume": -30.3
  },
  {
    "index": 3339,
    "date": "2011-05-18",
    "close": 17860.0,
    "open": 17860.0,
    "high": 17980.0,
    "low": 17720.0,
    "volume": 16591200.0,
    "rate": 1.48,
    "compare": 260,
    "rate_open": 1.48,
    "rate_high": 2.16,
    "rate_low": 0.68,
    "rate_volume": -14.42
  },
  {
    "index": 3338,
    "date": "2011-05-19",
    "close": 17600.0,
    "open": 17820.0,
    "high": 17960.0,
    "low": 17600.0,
    "volume": 19386650.0,
    "rate": -0.23,
    "compare": -40,
    "rate_open": 1.02,
    "rate_high": 1.81,
    "rate_low": -0.23,
    "rate_volume": 75.04
  },
  {
    "index": 3337,
    "date": "2011-05-20",
    "close": 17640.0,
    "open": 17700.0,
    "high": 17740.0,
    "low": 17600.0,
    "volume": 11075850.0,
    "rate": 1.03,
    "compare": 180,
    "rate_open": 1.37,
    "rate_high": 1.6,
    "rate_low": 0.8,
    "rate_volume": -21.46
  },
  {
    "index": 3336,
    "date": "2011-05-23",
    "close": 17460.0,
    "open": 17540.0,
    "high": 17700.0,
    "low": 17440.0,
    "volume": 14102250.0,
    "rate": 0.92,
    "compare": 160,
    "rate_open": 1.39,
    "rate_high": 2.31,
    "rate_low": 0.81,
    "rate_volume": -2.8
  },
  {
    "index": 3335,
    "date": "2011-05-24",
    "close": 17300.0,
    "open": 17440.0,
    "high": 17680.0,
    "low": 17300.0,
    "volume": 14509050.0,
    "rate": 1.05,
    "compare": 180,
    "rate_open": 1.87,
    "rate_high": 3.27,
    "rate_low": 1.05,
    "rate_volume": -9.59
  },
  {
    "index": 3334,
    "date": "2011-05-25",
    "close": 17120.0,
    "open": 17580.0,
    "high": 17580.0,
    "low": 17060.0,
    "volume": 16047250.0,
    "rate": -2.62,
    "compare": -460,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -2.96,
    "rate_volume": 14.73
  },
  {
    "index": 3333,
    "date": "2011-05-26",
    "close": 17580.0,
    "open": 17360.0,
    "high": 17600.0,
    "low": 17300.0,
    "volume": 13987000.0,
    "rate": -1.35,
    "compare": -240,
    "rate_open": -2.58,
    "rate_high": -1.23,
    "rate_low": -2.92,
    "rate_volume": -34.99
  },
  {
    "index": 3332,
    "date": "2011-05-27",
    "close": 17820.0,
    "open": 17480.0,
    "high": 17980.0,
    "low": 17340.0,
    "volume": 21514800.0,
    "rate": 0.79,
    "compare": 140,
    "rate_open": -1.13,
    "rate_high": 1.7,
    "rate_low": -1.92,
    "rate_volume": 108.9
  },
  {
    "index": 3331,
    "date": "2011-05-30",
    "close": 17680.0,
    "open": 17900.0,
    "high": 17900.0,
    "low": 17520.0,
    "volume": 10298950.0,
    "rate": -2.0,
    "compare": -360,
    "rate_open": -0.78,
    "rate_high": -0.78,
    "rate_low": -2.88,
    "rate_volume": -56.92
  },
  {
    "index": 3330,
    "date": "2011-05-31",
    "close": 18040.0,
    "open": 17800.0,
    "high": 18280.0,
    "low": 17720.0,
    "volume": 23904450.0,
    "rate": -0.99,
    "compare": -180,
    "rate_open": -2.31,
    "rate_high": 0.33,
    "rate_low": -2.74,
    "rate_volume": 52.34
  },
  {
    "index": 3329,
    "date": "2011-06-01",
    "close": 18220.0,
    "open": 18040.0,
    "high": 18240.0,
    "low": 17900.0,
    "volume": 15691600.0,
    "rate": 3.17,
    "compare": 560,
    "rate_open": 2.15,
    "rate_high": 3.28,
    "rate_low": 1.36,
    "rate_volume": -5.44
  },
  {
    "index": 3328,
    "date": "2011-06-02",
    "close": 17660.0,
    "open": 17880.0,
    "high": 17940.0,
    "low": 17600.0,
    "volume": 16594950.0,
    "rate": -0.23,
    "compare": -40,
    "rate_open": 1.02,
    "rate_high": 1.36,
    "rate_low": -0.56,
    "rate_volume": 64.74
  },
  {
    "index": 3327,
    "date": "2011-06-03",
    "close": 17700.0,
    "open": 17800.0,
    "high": 17800.0,
    "low": 17540.0,
    "volume": 10073600.0,
    "rate": -0.23,
    "compare": -40,
    "rate_open": 0.34,
    "rate_high": 0.34,
    "rate_low": -1.13,
    "rate_volume": -33.64
  },
  {
    "index": 3326,
    "date": "2011-06-07",
    "close": 17740.0,
    "open": 17520.0,
    "high": 17780.0,
    "low": 17380.0,
    "volume": 15179300.0,
    "rate": 1.14,
    "compare": 200,
    "rate_open": -0.11,
    "rate_high": 1.37,
    "rate_low": -0.91,
    "rate_volume": 17.27
  },
  {
    "index": 3325,
    "date": "2011-06-08",
    "close": 17540.0,
    "open": 17700.0,
    "high": 17800.0,
    "low": 17500.0,
    "volume": 12943650.0,
    "rate": 1.39,
    "compare": 240,
    "rate_open": 2.31,
    "rate_high": 2.89,
    "rate_low": 1.16,
    "rate_volume": -40.37
  },
  {
    "index": 3324,
    "date": "2011-06-09",
    "close": 17300.0,
    "open": 17540.0,
    "high": 17580.0,
    "low": 17300.0,
    "volume": 21705950.0,
    "rate": 1.65,
    "compare": 280,
    "rate_open": 3.06,
    "rate_high": 3.29,
    "rate_low": 1.65,
    "rate_volume": 10.58
  },
  {
    "index": 3323,
    "date": "2011-06-10",
    "close": 17020.0,
    "open": 17400.0,
    "high": 17480.0,
    "low": 17020.0,
    "volume": 19628750.0,
    "rate": -0.23,
    "compare": -40,
    "rate_open": 1.99,
    "rate_high": 2.46,
    "rate_low": -0.23,
    "rate_volume": 30.26
  },
  {
    "index": 3322,
    "date": "2011-06-13",
    "close": 17060.0,
    "open": 16880.0,
    "high": 17060.0,
    "low": 16760.0,
    "volume": 15069350.0,
    "rate": -1.16,
    "compare": -200,
    "rate_open": -2.2,
    "rate_high": -1.16,
    "rate_low": -2.9,
    "rate_volume": 41.22
  },
  {
    "index": 3321,
    "date": "2011-06-14",
    "close": 17260.0,
    "open": 17020.0,
    "high": 17460.0,
    "low": 16960.0,
    "volume": 10670950.0,
    "rate": -0.23,
    "compare": -40,
    "rate_open": -1.62,
    "rate_high": 0.92,
    "rate_low": -1.97,
    "rate_volume": -19.69
  },
  {
    "index": 3320,
    "date": "2011-06-15",
    "close": 17300.0,
    "open": 17320.0,
    "high": 17380.0,
    "low": 17020.0,
    "volume": 13287900.0,
    "rate": 2.0,
    "compare": 340,
    "rate_open": 2.12,
    "rate_high": 2.48,
    "rate_low": 0.35,
    "rate_volume": 11.14
  },
  {
    "index": 3319,
    "date": "2011-06-16",
    "close": 16960.0,
    "open": 17060.0,
    "high": 17160.0,
    "low": 16880.0,
    "volume": 11955800.0,
    "rate": 3.54,
    "compare": 580,
    "rate_open": 4.15,
    "rate_high": 4.76,
    "rate_low": 3.05,
    "rate_volume": -66.93
  },
  {
    "index": 3318,
    "date": "2011-06-17",
    "close": 16380.0,
    "open": 17020.0,
    "high": 17040.0,
    "low": 16060.0,
    "volume": 36151350.0,
    "rate": 2.38,
    "compare": 380,
    "rate_open": 6.38,
    "rate_high": 6.5,
    "rate_low": 0.38,
    "rate_volume": 53.06
  },
  {
    "index": 3317,
    "date": "2011-06-20",
    "close": 16000.0,
    "open": 16260.0,
    "high": 16280.0,
    "low": 15900.0,
    "volume": 23619300.0,
    "rate": -1.72,
    "compare": -280,
    "rate_open": -0.12,
    "rate_high": 0.0,
    "rate_low": -2.33,
    "rate_volume": 24.85
  },
  {
    "index": 3316,
    "date": "2011-06-21",
    "close": 16280.0,
    "open": 16000.0,
    "high": 16400.0,
    "low": 15960.0,
    "volume": 18918700.0,
    "rate": -1.45,
    "compare": -240,
    "rate_open": -3.15,
    "rate_high": -0.73,
    "rate_low": -3.39,
    "rate_volume": 14.37
  },
  {
    "index": 3315,
    "date": "2011-06-22",
    "close": 16520.0,
    "open": 16480.0,
    "high": 16660.0,
    "low": 16440.0,
    "volume": 16541050.0,
    "rate": -0.6,
    "compare": -100,
    "rate_open": -0.84,
    "rate_high": 0.24,
    "rate_low": -1.08,
    "rate_volume": 19.26
  },
  {
    "index": 3314,
    "date": "2011-06-23",
    "close": 16620.0,
    "open": 16500.0,
    "high": 16780.0,
    "low": 16400.0,
    "volume": 13869550.0,
    "rate": -2.46,
    "compare": -420,
    "rate_open": -3.17,
    "rate_high": -1.53,
    "rate_low": -3.76,
    "rate_volume": -40.88
  },
  {
    "index": 3313,
    "date": "2011-06-24",
    "close": 17040.0,
    "open": 16420.0,
    "high": 17080.0,
    "low": 16420.0,
    "volume": 23461150.0,
    "rate": 2.04,
    "compare": 340,
    "rate_open": -1.68,
    "rate_high": 2.28,
    "rate_low": -1.68,
    "rate_volume": 54.22
  },
  {
    "index": 3312,
    "date": "2011-06-27",
    "close": 16700.0,
    "open": 16940.0,
    "high": 16940.0,
    "low": 16560.0,
    "volume": 15212850.0,
    "rate": 0.36,
    "compare": 60,
    "rate_open": 1.8,
    "rate_high": 1.8,
    "rate_low": -0.48,
    "rate_volume": 27.21
  },
  {
    "index": 3311,
    "date": "2011-06-28",
    "close": 16640.0,
    "open": 16800.0,
    "high": 17060.0,
    "low": 16620.0,
    "volume": 11958900.0,
    "rate": -0.12,
    "compare": -20,
    "rate_open": 0.84,
    "rate_high": 2.4,
    "rate_low": -0.24,
    "rate_volume": 15.46
  },
  {
    "index": 3310,
    "date": "2011-06-29",
    "close": 16660.0,
    "open": 16960.0,
    "high": 16980.0,
    "low": 16640.0,
    "volume": 10357300.0,
    "rate": 0.85,
    "compare": 140,
    "rate_open": 2.66,
    "rate_high": 2.78,
    "rate_low": 0.73,
    "rate_volume": -36.91
  },
  {
    "index": 3309,
    "date": "2011-06-30",
    "close": 16520.0,
    "open": 16660.0,
    "high": 16700.0,
    "low": 16420.0,
    "volume": 16416950.0,
    "rate": -3.39,
    "compare": -580,
    "rate_open": -2.57,
    "rate_high": -2.34,
    "rate_low": -3.98,
    "rate_volume": -25.87
  },
  {
    "index": 3308,
    "date": "2011-07-01",
    "close": 17100.0,
    "open": 16860.0,
    "high": 17200.0,
    "low": 16760.0,
    "volume": 22145900.0,
    "rate": -2.62,
    "compare": -460,
    "rate_open": -3.99,
    "rate_high": -2.05,
    "rate_low": -4.56,
    "rate_volume": 3.14
  },
  {
    "index": 3307,
    "date": "2011-07-04",
    "close": 17560.0,
    "open": 17400.0,
    "high": 17660.0,
    "low": 17380.0,
    "volume": 21471650.0,
    "rate": -2.34,
    "compare": -420,
    "rate_open": -3.23,
    "rate_high": -1.78,
    "rate_low": -3.34,
    "rate_volume": 1.7
  },
  {
    "index": 3306,
    "date": "2011-07-05",
    "close": 17980.0,
    "open": 17600.0,
    "high": 17980.0,
    "low": 17560.0,
    "volume": 21113100.0,
    "rate": 0.11,
    "compare": 20,
    "rate_open": -2.0,
    "rate_high": 0.11,
    "rate_low": -2.23,
    "rate_volume": 87.9
  },
  {
    "index": 3305,
    "date": "2011-07-06",
    "close": 17960.0,
    "open": 17860.0,
    "high": 17960.0,
    "low": 17740.0,
    "volume": 11236100.0,
    "rate": 2.05,
    "compare": 360,
    "rate_open": 1.48,
    "rate_high": 2.05,
    "rate_low": 0.8,
    "rate_volume": -37.33
  },
  {
    "index": 3304,
    "date": "2011-07-07",
    "close": 17600.0,
    "open": 17960.0,
    "high": 17960.0,
    "low": 17580.0,
    "volume": 17927850.0,
    "rate": -0.56,
    "compare": -100,
    "rate_open": 1.47,
    "rate_high": 1.47,
    "rate_low": -0.68,
    "rate_volume": 48.28
  },
  {
    "index": 3303,
    "date": "2011-07-08",
    "close": 17700.0,
    "open": 17600.0,
    "high": 17760.0,
    "low": 17460.0,
    "volume": 12090450.0,
    "rate": 2.31,
    "compare": 400,
    "rate_open": 1.73,
    "rate_high": 2.66,
    "rate_low": 0.92,
    "rate_volume": -24.44
  },
  {
    "index": 3302,
    "date": "2011-07-11",
    "close": 17300.0,
    "open": 17600.0,
    "high": 17600.0,
    "low": 17240.0,
    "volume": 16000950.0,
    "rate": 1.76,
    "compare": 300,
    "rate_open": 3.53,
    "rate_high": 3.53,
    "rate_low": 1.41,
    "rate_volume": 28.97
  },
  {
    "index": 3301,
    "date": "2011-07-12",
    "close": 17000.0,
    "open": 17200.0,
    "high": 17220.0,
    "low": 16920.0,
    "volume": 12407200.0,
    "rate": 0.83,
    "compare": 140,
    "rate_open": 2.02,
    "rate_high": 2.14,
    "rate_low": 0.36,
    "rate_volume": -24.66
  },
  {
    "index": 3300,
    "date": "2011-07-13",
    "close": 16860.0,
    "open": 16960.0,
    "high": 17100.0,
    "low": 16720.0,
    "volume": 16467850.0,
    "rate": 1.44,
    "compare": 240,
    "rate_open": 2.05,
    "rate_high": 2.89,
    "rate_low": 0.6,
    "rate_volume": -19.26
  },
  {
    "index": 3299,
    "date": "2011-07-14",
    "close": 16620.0,
    "open": 16700.0,
    "high": 16700.0,
    "low": 16460.0,
    "volume": 20395900.0,
    "rate": -0.12,
    "compare": -20,
    "rate_open": 0.36,
    "rate_high": 0.36,
    "rate_low": -1.08,
    "rate_volume": 49.14
  },
  {
    "index": 3298,
    "date": "2011-07-15",
    "close": 16640.0,
    "open": 16600.0,
    "high": 16800.0,
    "low": 16420.0,
    "volume": 13675450.0,
    "rate": 2.34,
    "compare": 380,
    "rate_open": 2.09,
    "rate_high": 3.32,
    "rate_low": 0.98,
    "rate_volume": -25.01
  },
  {
    "index": 3297,
    "date": "2011-07-18",
    "close": 16260.0,
    "open": 16560.0,
    "high": 16600.0,
    "low": 16220.0,
    "volume": 18236900.0,
    "rate": -1.09,
    "compare": -180,
    "rate_open": 0.73,
    "rate_high": 0.97,
    "rate_low": -1.34,
    "rate_volume": 25.27
  },
  {
    "index": 3296,
    "date": "2011-07-19",
    "close": 16440.0,
    "open": 16120.0,
    "high": 16540.0,
    "low": 16120.0,
    "volume": 14558350.0,
    "rate": -3.41,
    "compare": -580,
    "rate_open": -5.29,
    "rate_high": -2.82,
    "rate_low": -5.29,
    "rate_volume": -30.98
  },
  {
    "index": 3295,
    "date": "2011-07-20",
    "close": 17020.0,
    "open": 16800.0,
    "high": 17080.0,
    "low": 16780.0,
    "volume": 21094100.0,
    "rate": 1.07,
    "compare": 180,
    "rate_open": -0.24,
    "rate_high": 1.43,
    "rate_low": -0.36,
    "rate_volume": 103.87
  },
  {
    "index": 3294,
    "date": "2011-07-21",
    "close": 16840.0,
    "open": 16920.0,
    "high": 17020.0,
    "low": 16640.0,
    "volume": 10346850.0,
    "rate": -0.94,
    "compare": -160,
    "rate_open": -0.47,
    "rate_high": 0.12,
    "rate_low": -2.12,
    "rate_volume": -15.37
  },
  {
    "index": 3293,
    "date": "2011-07-22",
    "close": 17000.0,
    "open": 17000.0,
    "high": 17120.0,
    "low": 16840.0,
    "volume": 12225850.0,
    "rate": 0.35,
    "compare": 60,
    "rate_open": 0.35,
    "rate_high": 1.06,
    "rate_low": -0.59,
    "rate_volume": 28.68
  },
  {
    "index": 3292,
    "date": "2011-07-25",
    "close": 16940.0,
    "open": 17000.0,
    "high": 17000.0,
    "low": 16680.0,
    "volume": 9501250.0,
    "rate": -0.35,
    "compare": -60,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -1.88,
    "rate_volume": -15.7
  },
  {
    "index": 3291,
    "date": "2011-07-26",
    "close": 17000.0,
    "open": 16860.0,
    "high": 17020.0,
    "low": 16800.0,
    "volume": 11270400.0,
    "rate": 0.59,
    "compare": 100,
    "rate_open": -0.24,
    "rate_high": 0.71,
    "rate_low": -0.59,
    "rate_volume": 11.59
  },
  {
    "index": 3290,
    "date": "2011-07-27",
    "close": 16900.0,
    "open": 16960.0,
    "high": 16960.0,
    "low": 16720.0,
    "volume": 10099650.0,
    "rate": 0.96,
    "compare": 160,
    "rate_open": 1.31,
    "rate_high": 1.31,
    "rate_low": -0.12,
    "rate_volume": -25.98
  },
  {
    "index": 3289,
    "date": "2011-07-28",
    "close": 16740.0,
    "open": 16560.0,
    "high": 16800.0,
    "low": 16520.0,
    "volume": 13644500.0,
    "rate": -0.83,
    "compare": -140,
    "rate_open": -1.9,
    "rate_high": -0.47,
    "rate_low": -2.13,
    "rate_volume": -9.64
  },
  {
    "index": 3288,
    "date": "2011-07-29",
    "close": 16880.0,
    "open": 16920.0,
    "high": 17040.0,
    "low": 16740.0,
    "volume": 15100800.0,
    "rate": -2.99,
    "compare": -520,
    "rate_open": -2.76,
    "rate_high": -2.07,
    "rate_low": -3.79,
    "rate_volume": -22.37
  },
  {
    "index": 3287,
    "date": "2011-08-01",
    "close": 17400.0,
    "open": 17100.0,
    "high": 17500.0,
    "low": 17100.0,
    "volume": 19451200.0,
    "rate": 2.11,
    "compare": 360,
    "rate_open": 0.35,
    "rate_high": 2.7,
    "rate_low": 0.35,
    "rate_volume": 44.18
  },
  {
    "index": 3286,
    "date": "2011-08-02",
    "close": 17040.0,
    "open": 17060.0,
    "high": 17180.0,
    "low": 17000.0,
    "volume": 13490800.0,
    "rate": 2.28,
    "compare": 380,
    "rate_open": 2.4,
    "rate_high": 3.12,
    "rate_low": 2.04,
    "rate_volume": -33.94
  },
  {
    "index": 3285,
    "date": "2011-08-03",
    "close": 16660.0,
    "open": 16800.0,
    "high": 16880.0,
    "low": 16480.0,
    "volume": 20423250.0,
    "rate": 1.46,
    "compare": 240,
    "rate_open": 2.31,
    "rate_high": 2.8,
    "rate_low": 0.37,
    "rate_volume": 17.88
  },
  {
    "index": 3284,
    "date": "2011-08-04",
    "close": 16420.0,
    "open": 16780.0,
    "high": 16780.0,
    "low": 16300.0,
    "volume": 17324800.0,
    "rate": 4.06,
    "compare": 640,
    "rate_open": 6.34,
    "rate_high": 6.34,
    "rate_low": 3.3,
    "rate_volume": -43.11
  },
  {
    "index": 3283,
    "date": "2011-08-05",
    "close": 15780.0,
    "open": 15840.0,
    "high": 16100.0,
    "low": 15780.0,
    "volume": 30454050.0,
    "rate": 3.82,
    "compare": 580,
    "rate_open": 4.21,
    "rate_high": 5.92,
    "rate_low": 3.82,
    "rate_volume": 0.26
  },
  {
    "index": 3282,
    "date": "2011-08-08",
    "close": 15200.0,
    "open": 15400.0,
    "high": 15780.0,
    "low": 15200.0,
    "volume": 30375900.0,
    "rate": 4.97,
    "compare": 720,
    "rate_open": 6.35,
    "rate_high": 8.98,
    "rate_low": 4.97,
    "rate_volume": -38.64
  },
  {
    "index": 3281,
    "date": "2011-08-09",
    "close": 14480.0,
    "open": 15000.0,
    "high": 15060.0,
    "low": 13920.0,
    "volume": 49502000.0,
    "rate": 0.56,
    "compare": 80,
    "rate_open": 4.17,
    "rate_high": 4.58,
    "rate_low": -3.33,
    "rate_volume": 0.35
  },
  {
    "index": 3280,
    "date": "2011-08-10",
    "close": 14400.0,
    "open": 15200.0,
    "high": 15200.0,
    "low": 14400.0,
    "volume": 49327850.0,
    "rate": 1.69,
    "compare": 240,
    "rate_open": 7.34,
    "rate_high": 7.34,
    "rate_low": 1.69,
    "rate_volume": 24.12
  },
  {
    "index": 3279,
    "date": "2011-08-11",
    "close": 14160.0,
    "open": 13760.0,
    "high": 14500.0,
    "low": 13760.0,
    "volume": 39741600.0,
    "rate": 0.14,
    "compare": 20,
    "rate_open": -2.69,
    "rate_high": 2.55,
    "rate_low": -2.69,
    "rate_volume": 17.26
  },
  {
    "index": 3278,
    "date": "2011-08-12",
    "close": 14140.0,
    "open": 14420.0,
    "high": 14440.0,
    "low": 14000.0,
    "volume": 33891400.0,
    "rate": -5.73,
    "compare": -860,
    "rate_open": -3.87,
    "rate_high": -3.73,
    "rate_low": -6.67,
    "rate_volume": 12.67
  },
  {
    "index": 3277,
    "date": "2011-08-16",
    "close": 15000.0,
    "open": 14700.0,
    "high": 15000.0,
    "low": 14520.0,
    "volume": 30081100.0,
    "rate": -0.27,
    "compare": -40,
    "rate_open": -2.26,
    "rate_high": -0.27,
    "rate_low": -3.46,
    "rate_volume": 105.05
  },
  {
    "index": 3276,
    "date": "2011-08-17",
    "close": 15040.0,
    "open": 15020.0,
    "high": 15200.0,
    "low": 14820.0,
    "volume": 14670250.0,
    "rate": 6.06,
    "compare": 860,
    "rate_open": 5.92,
    "rate_high": 7.19,
    "rate_low": 4.51,
    "rate_volume": -58.59
  },
  {
    "index": 3275,
    "date": "2011-08-18",
    "close": 14180.0,
    "open": 14960.0,
    "high": 14980.0,
    "low": 14060.0,
    "volume": 35425150.0,
    "rate": 4.26,
    "compare": 580,
    "rate_open": 10.0,
    "rate_high": 10.15,
    "rate_low": 3.38,
    "rate_volume": 22.01
  },
  {
    "index": 3274,
    "date": "2011-08-19",
    "close": 13600.0,
    "open": 13760.0,
    "high": 13940.0,
    "low": 13440.0,
    "volume": 29035650.0,
    "rate": -1.59,
    "compare": -220,
    "rate_open": -0.43,
    "rate_high": 0.87,
    "rate_low": -2.75,
    "rate_volume": 38.61
  },
  {
    "index": 3273,
    "date": "2011-08-22",
    "close": 13820.0,
    "open": 13680.0,
    "high": 14040.0,
    "low": 13660.0,
    "volume": 20947600.0,
    "rate": -4.43,
    "compare": -640,
    "rate_open": -5.39,
    "rate_high": -2.9,
    "rate_low": -5.53,
    "rate_volume": -15.0
  },
  {
    "index": 3272,
    "date": "2011-08-23",
    "close": 14460.0,
    "open": 14000.0,
    "high": 14700.0,
    "low": 13980.0,
    "volume": 24645650.0,
    "rate": 2.12,
    "compare": 300,
    "rate_open": -1.13,
    "rate_high": 3.81,
    "rate_low": -1.27,
    "rate_volume": 33.07
  },
  {
    "index": 3271,
    "date": "2011-08-24",
    "close": 14160.0,
    "open": 14480.0,
    "high": 14700.0,
    "low": 14000.0,
    "volume": 18520150.0,
    "rate": -2.34,
    "compare": -340,
    "rate_open": -0.14,
    "rate_high": 1.38,
    "rate_low": -3.45,
    "rate_volume": -2.82
  },
  {
    "index": 3270,
    "date": "2011-08-25",
    "close": 14500.0,
    "open": 14740.0,
    "high": 14760.0,
    "low": 14420.0,
    "volume": 19056750.0,
    "rate": -0.14,
    "compare": -20,
    "rate_open": 1.52,
    "rate_high": 1.65,
    "rate_low": -0.69,
    "rate_volume": 79.09
  },
  {
    "index": 3269,
    "date": "2011-08-26",
    "close": 14520.0,
    "open": 14340.0,
    "high": 14680.0,
    "low": 14340.0,
    "volume": 10640750.0,
    "rate": -0.95,
    "compare": -140,
    "rate_open": -2.18,
    "rate_high": 0.14,
    "rate_low": -2.18,
    "rate_volume": -18.29
  },
  {
    "index": 3268,
    "date": "2011-08-29",
    "close": 14660.0,
    "open": 14840.0,
    "high": 14840.0,
    "low": 14480.0,
    "volume": 13022000.0,
    "rate": -1.21,
    "compare": -180,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -2.43,
    "rate_volume": 2.96
  },
  {
    "index": 3267,
    "date": "2011-08-30",
    "close": 14840.0,
    "open": 14820.0,
    "high": 14960.0,
    "low": 14720.0,
    "volume": 12648200.0,
    "rate": -0.27,
    "compare": -40,
    "rate_open": -0.4,
    "rate_high": 0.54,
    "rate_low": -1.08,
    "rate_volume": -12.84
  },
  {
    "index": 3266,
    "date": "2011-08-31",
    "close": 14880.0,
    "open": 14940.0,
    "high": 14940.0,
    "low": 14620.0,
    "volume": 14511450.0,
    "rate": -3.5,
    "compare": -540,
    "rate_open": -3.11,
    "rate_high": -3.11,
    "rate_low": -5.19,
    "rate_volume": -59.54
  },
  {
    "index": 3265,
    "date": "2011-09-01",
    "close": 15420.0,
    "open": 15180.0,
    "high": 15760.0,
    "low": 14880.0,
    "volume": 35870550.0,
    "rate": 0.26,
    "compare": 40,
    "rate_open": -1.3,
    "rate_high": 2.47,
    "rate_low": -3.25,
    "rate_volume": 177.33
  },
  {
    "index": 3264,
    "date": "2011-09-02",
    "close": 15380.0,
    "open": 15300.0,
    "high": 15620.0,
    "low": 15260.0,
    "volume": 12934100.0,
    "rate": 5.2,
    "compare": 760,
    "rate_open": 4.65,
    "rate_high": 6.84,
    "rate_low": 4.38,
    "rate_volume": -6.78
  },
  {
    "index": 3263,
    "date": "2011-09-05",
    "close": 14620.0,
    "open": 15100.0,
    "high": 15120.0,
    "low": 14600.0,
    "volume": 13874400.0,
    "rate": 0.55,
    "compare": 80,
    "rate_open": 3.85,
    "rate_high": 3.99,
    "rate_low": 0.41,
    "rate_volume": 4.91
  },
  {
    "index": 3262,
    "date": "2011-09-06",
    "close": 14540.0,
    "open": 14520.0,
    "high": 14720.0,
    "low": 14200.0,
    "volume": 13225250.0,
    "rate": -5.95,
    "compare": -920,
    "rate_open": -6.08,
    "rate_high": -4.79,
    "rate_low": -8.15,
    "rate_volume": -24.75
  },
  {
    "index": 3261,
    "date": "2011-09-07",
    "close": 15460.0,
    "open": 14660.0,
    "high": 15560.0,
    "low": 14660.0,
    "volume": 17575200.0,
    "rate": -3.13,
    "compare": -500,
    "rate_open": -8.15,
    "rate_high": -2.51,
    "rate_low": -8.15,
    "rate_volume": -38.86
  },
  {
    "index": 3260,
    "date": "2011-09-08",
    "close": 15960.0,
    "open": 15600.0,
    "high": 16040.0,
    "low": 15560.0,
    "volume": 28745700.0,
    "rate": 2.31,
    "compare": 360,
    "rate_open": 0.0,
    "rate_high": 2.82,
    "rate_low": -0.26,
    "rate_volume": 58.9
  },
  {
    "index": 3259,
    "date": "2011-09-09",
    "close": 15600.0,
    "open": 15700.0,
    "high": 16240.0,
    "low": 15540.0,
    "volume": 18090100.0,
    "rate": 3.59,
    "compare": 540,
    "rate_open": 4.25,
    "rate_high": 7.84,
    "rate_low": 3.19,
    "rate_volume": -34.35
  },
  {
    "index": 3258,
    "date": "2011-09-14",
    "close": 15060.0,
    "open": 15600.0,
    "high": 15620.0,
    "low": 14820.0,
    "volume": 27555050.0,
    "rate": -2.33,
    "compare": -360,
    "rate_open": 1.17,
    "rate_high": 1.3,
    "rate_low": -3.89,
    "rate_volume": 29.19
  },
  {
    "index": 3257,
    "date": "2011-09-15",
    "close": 15420.0,
    "open": 15680.0,
    "high": 15680.0,
    "low": 15300.0,
    "volume": 21329650.0,
    "rate": -3.38,
    "compare": -540,
    "rate_open": -1.75,
    "rate_high": -1.75,
    "rate_low": -4.14,
    "rate_volume": -10.5
  },
  {
    "index": 3256,
    "date": "2011-09-16",
    "close": 15960.0,
    "open": 15880.0,
    "high": 16220.0,
    "low": 15840.0,
    "volume": 23831600.0,
    "rate": -1.24,
    "compare": -200,
    "rate_open": -1.73,
    "rate_high": 0.37,
    "rate_low": -1.98,
    "rate_volume": 93.03
  },
  {
    "index": 3255,
    "date": "2011-09-19",
    "close": 16160.0,
    "open": 16000.0,
    "high": 16280.0,
    "low": 15760.0,
    "volume": 12346000.0,
    "rate": -0.37,
    "compare": -60,
    "rate_open": -1.36,
    "rate_high": 0.37,
    "rate_low": -2.84,
    "rate_volume": -12.13
  },
  {
    "index": 3254,
    "date": "2011-09-20",
    "close": 16220.0,
    "open": 16220.0,
    "high": 16360.0,
    "low": 15920.0,
    "volume": 14050700.0,
    "rate": -0.25,
    "compare": -40,
    "rate_open": -0.25,
    "rate_high": 0.62,
    "rate_low": -2.09,
    "rate_volume": -17.73
  },
  {
    "index": 3253,
    "date": "2011-09-21",
    "close": 16260.0,
    "open": 16380.0,
    "high": 16560.0,
    "low": 16020.0,
    "volume": 17078150.0,
    "rate": 2.91,
    "compare": 460,
    "rate_open": 3.67,
    "rate_high": 4.81,
    "rate_low": 1.39,
    "rate_volume": 11.26
  },
  {
    "index": 3252,
    "date": "2011-09-22",
    "close": 15800.0,
    "open": 15920.0,
    "high": 16000.0,
    "low": 15560.0,
    "volume": 15350400.0,
    "rate": 4.22,
    "compare": 640,
    "rate_open": 5.01,
    "rate_high": 5.54,
    "rate_low": 2.64,
    "rate_volume": -29.77
  },
  {
    "index": 3251,
    "date": "2011-09-23",
    "close": 15160.0,
    "open": 15280.0,
    "high": 15600.0,
    "low": 15020.0,
    "volume": 21856150.0,
    "rate": -2.19,
    "compare": -340,
    "rate_open": -1.42,
    "rate_high": 0.65,
    "rate_low": -3.1,
    "rate_volume": -9.1
  },
  {
    "index": 3250,
    "date": "2011-09-26",
    "close": 15500.0,
    "open": 15200.0,
    "high": 15740.0,
    "low": 15180.0,
    "volume": 24045350.0,
    "rate": -3.61,
    "compare": -580,
    "rate_open": -5.47,
    "rate_high": -2.11,
    "rate_low": -5.6,
    "rate_volume": 45.03
  },
  {
    "index": 3249,
    "date": "2011-09-27",
    "close": 16080.0,
    "open": 16100.0,
    "high": 16100.0,
    "low": 15820.0,
    "volume": 16580000.0,
    "rate": -0.37,
    "compare": -60,
    "rate_open": -0.25,
    "rate_high": -0.25,
    "rate_low": -1.98,
    "rate_volume": -31.85
  },
  {
    "index": 3248,
    "date": "2011-09-28",
    "close": 16140.0,
    "open": 16480.0,
    "high": 16500.0,
    "low": 15820.0,
    "volume": 24327550.0,
    "rate": -3.58,
    "compare": -600,
    "rate_open": -1.55,
    "rate_high": -1.43,
    "rate_low": -5.5,
    "rate_volume": -12.17
  },
  {
    "index": 3247,
    "date": "2011-09-29",
    "close": 16740.0,
    "open": 16080.0,
    "high": 16960.0,
    "low": 16080.0,
    "volume": 27699050.0,
    "rate": -0.36,
    "compare": -60,
    "rate_open": -4.29,
    "rate_high": 0.95,
    "rate_low": -4.29,
    "rate_volume": 7.36
  },
  {
    "index": 3246,
    "date": "2011-09-30",
    "close": 16800.0,
    "open": 16600.0,
    "high": 16800.0,
    "low": 16220.0,
    "volume": 25801150.0,
    "rate": 1.45,
    "compare": 240,
    "rate_open": 0.24,
    "rate_high": 1.45,
    "rate_low": -2.05,
    "rate_volume": -21.65
  },
  {
    "index": 3245,
    "date": "2011-10-04",
    "close": 16560.0,
    "open": 16100.0,
    "high": 16640.0,
    "low": 15920.0,
    "volume": 32930800.0,
    "rate": -1.66,
    "compare": -280,
    "rate_open": -4.39,
    "rate_high": -1.19,
    "rate_low": -5.46,
    "rate_volume": 2.26
  },
  {
    "index": 3244,
    "date": "2011-10-05",
    "close": 16840.0,
    "open": 16480.0,
    "high": 17000.0,
    "low": 16340.0,
    "volume": 32201800.0,
    "rate": -1.52,
    "compare": -260,
    "rate_open": -3.63,
    "rate_high": -0.58,
    "rate_low": -4.44,
    "rate_volume": 7.31
  },
  {
    "index": 3243,
    "date": "2011-10-06",
    "close": 17100.0,
    "open": 17480.0,
    "high": 17580.0,
    "low": 16840.0,
    "volume": 30008000.0,
    "rate": -0.58,
    "compare": -100,
    "rate_open": 1.63,
    "rate_high": 2.21,
    "rate_low": -2.09,
    "rate_volume": 13.15
  },
  {
    "index": 3242,
    "date": "2011-10-07",
    "close": 17200.0,
    "open": 17300.0,
    "high": 17620.0,
    "low": 17000.0,
    "volume": 26521150.0,
    "rate": -1.6,
    "compare": -280,
    "rate_open": -1.03,
    "rate_high": 0.8,
    "rate_low": -2.75,
    "rate_volume": 53.61
  },
  {
    "index": 3241,
    "date": "2011-10-10",
    "close": 17480.0,
    "open": 17560.0,
    "high": 17700.0,
    "low": 17440.0,
    "volume": 17265800.0,
    "rate": -0.79,
    "compare": -140,
    "rate_open": -0.34,
    "rate_high": 0.45,
    "rate_low": -1.02,
    "rate_volume": -24.77
  },
  {
    "index": 3240,
    "date": "2011-10-11",
    "close": 17620.0,
    "open": 17700.0,
    "high": 17700.0,
    "low": 17380.0,
    "volume": 22951550.0,
    "rate": -1.89,
    "compare": -340,
    "rate_open": -1.45,
    "rate_high": -1.45,
    "rate_low": -3.23,
    "rate_volume": 6.11
  },
  {
    "index": 3239,
    "date": "2011-10-12",
    "close": 17960.0,
    "open": 17440.0,
    "high": 17980.0,
    "low": 17400.0,
    "volume": 21630000.0,
    "rate": 0.9,
    "compare": 160,
    "rate_open": -2.02,
    "rate_high": 1.01,
    "rate_low": -2.25,
    "rate_volume": 32.88
  },
  {
    "index": 3238,
    "date": "2011-10-13",
    "close": 17800.0,
    "open": 17960.0,
    "high": 17980.0,
    "low": 17620.0,
    "volume": 16278150.0,
    "rate": 0.45,
    "compare": 80,
    "rate_open": 1.35,
    "rate_high": 1.47,
    "rate_low": -0.56,
    "rate_volume": 49.81
  },
  {
    "index": 3237,
    "date": "2011-10-14",
    "close": 17720.0,
    "open": 17420.0,
    "high": 17880.0,
    "low": 17420.0,
    "volume": 10865950.0,
    "rate": -0.45,
    "compare": -80,
    "rate_open": -2.13,
    "rate_high": 0.45,
    "rate_low": -2.13,
    "rate_volume": 1.69
  },
  {
    "index": 3236,
    "date": "2011-10-17",
    "close": 17800.0,
    "open": 17800.0,
    "high": 17900.0,
    "low": 17620.0,
    "volume": 10685000.0,
    "rate": 0.79,
    "compare": 140,
    "rate_open": 0.79,
    "rate_high": 1.36,
    "rate_low": -0.23,
    "rate_volume": -22.86
  },
  {
    "index": 3235,
    "date": "2011-10-18",
    "close": 17660.0,
    "open": 17500.0,
    "high": 17860.0,
    "low": 17420.0,
    "volume": 13850600.0,
    "rate": -0.34,
    "compare": -60,
    "rate_open": -1.24,
    "rate_high": 0.79,
    "rate_low": -1.69,
    "rate_volume": 29.29
  },
  {
    "index": 3234,
    "date": "2011-10-19",
    "close": 17720.0,
    "open": 17700.0,
    "high": 17720.0,
    "low": 17400.0,
    "volume": 10712700.0,
    "rate": -2.32,
    "compare": -420,
    "rate_open": -2.43,
    "rate_high": -2.32,
    "rate_low": -4.08,
    "rate_volume": -62.36
  },
  {
    "index": 3233,
    "date": "2011-10-20",
    "close": 18140.0,
    "open": 17720.0,
    "high": 18400.0,
    "low": 17660.0,
    "volume": 28459600.0,
    "rate": -1.09,
    "compare": -200,
    "rate_open": -3.38,
    "rate_high": 0.33,
    "rate_low": -3.71,
    "rate_volume": 22.03
  },
  {
    "index": 3232,
    "date": "2011-10-21",
    "close": 18340.0,
    "open": 18400.0,
    "high": 18500.0,
    "low": 18140.0,
    "volume": 23321450.0,
    "rate": -2.55,
    "compare": -480,
    "rate_open": -2.23,
    "rate_high": -1.7,
    "rate_low": -3.61,
    "rate_volume": 23.98
  },
  {
    "index": 3231,
    "date": "2011-10-24",
    "close": 18820.0,
    "open": 18260.0,
    "high": 18860.0,
    "low": 18220.0,
    "volume": 18810700.0,
    "rate": -0.42,
    "compare": -80,
    "rate_open": -3.39,
    "rate_high": -0.21,
    "rate_low": -3.6,
    "rate_volume": 2.86
  },
  {
    "index": 3230,
    "date": "2011-10-25",
    "close": 18900.0,
    "open": 18720.0,
    "high": 19020.0,
    "low": 18700.0,
    "volume": 18286850.0,
    "rate": 1.18,
    "compare": 220,
    "rate_open": 0.21,
    "rate_high": 1.82,
    "rate_low": 0.11,
    "rate_volume": 46.08
  },
  {
    "index": 3229,
    "date": "2011-10-26",
    "close": 18680.0,
    "open": 18660.0,
    "high": 18920.0,
    "low": 18540.0,
    "volume": 12518000.0,
    "rate": 1.08,
    "compare": 200,
    "rate_open": 0.97,
    "rate_high": 2.38,
    "rate_low": 0.32,
    "rate_volume": -28.36
  },
  {
    "index": 3228,
    "date": "2011-10-27",
    "close": 18480.0,
    "open": 18580.0,
    "high": 18780.0,
    "low": 18380.0,
    "volume": 17473750.0,
    "rate": -2.22,
    "compare": -420,
    "rate_open": -1.69,
    "rate_high": -0.63,
    "rate_low": -2.75,
    "rate_volume": -35.04
  },
  {
    "index": 3227,
    "date": "2011-10-28",
    "close": 18900.0,
    "open": 18560.0,
    "high": 18920.0,
    "low": 18540.0,
    "volume": 26899600.0,
    "rate": -2.38,
    "compare": -460,
    "rate_open": -4.13,
    "rate_high": -2.27,
    "rate_low": -4.24,
    "rate_volume": 12.97
  },
  {
    "index": 3226,
    "date": "2011-10-31",
    "close": 19360.0,
    "open": 18820.0,
    "high": 19400.0,
    "low": 18660.0,
    "volume": 23810850.0,
    "rate": -2.22,
    "compare": -440,
    "rate_open": -4.95,
    "rate_high": -2.02,
    "rate_low": -5.76,
    "rate_volume": -23.2
  },
  {
    "index": 3225,
    "date": "2011-11-01",
    "close": 19800.0,
    "open": 19360.0,
    "high": 19980.0,
    "low": 19240.0,
    "volume": 31004700.0,
    "rate": 1.96,
    "compare": 380,
    "rate_open": -0.31,
    "rate_high": 2.88,
    "rate_low": -0.93,
    "rate_volume": 8.86
  },
  {
    "index": 3224,
    "date": "2011-11-02",
    "close": 19420.0,
    "open": 19400.0,
    "high": 19560.0,
    "low": 19320.0,
    "volume": 28481800.0,
    "rate": 0.41,
    "compare": 80,
    "rate_open": 0.31,
    "rate_high": 1.14,
    "rate_low": -0.1,
    "rate_volume": 73.26
  },
  {
    "index": 3223,
    "date": "2011-11-03",
    "close": 19340.0,
    "open": 19240.0,
    "high": 19420.0,
    "low": 19160.0,
    "volume": 16439100.0,
    "rate": -3.78,
    "compare": -760,
    "rate_open": -4.28,
    "rate_high": -3.38,
    "rate_low": -4.68,
    "rate_volume": -38.56
  },
  {
    "index": 3222,
    "date": "2011-11-04",
    "close": 20100.0,
    "open": 19660.0,
    "high": 20100.0,
    "low": 19640.0,
    "volume": 26756950.0,
    "rate": 1.21,
    "compare": 240,
    "rate_open": -1.01,
    "rate_high": 1.21,
    "rate_low": -1.11,
    "rate_volume": 90.72
  },
  {
    "index": 3221,
    "date": "2011-11-07",
    "close": 19860.0,
    "open": 19920.0,
    "high": 20000.0,
    "low": 19720.0,
    "volume": 14029300.0,
    "rate": 2.37,
    "compare": 460,
    "rate_open": 2.68,
    "rate_high": 3.09,
    "rate_low": 1.65,
    "rate_volume": -17.86
  },
  {
    "index": 3220,
    "date": "2011-11-08",
    "close": 19400.0,
    "open": 19720.0,
    "high": 19800.0,
    "low": 19300.0,
    "volume": 17079200.0,
    "rate": -1.52,
    "compare": -300,
    "rate_open": 0.1,
    "rate_high": 0.51,
    "rate_low": -2.03,
    "rate_volume": -11.59
  },
  {
    "index": 3219,
    "date": "2011-11-09",
    "close": 19700.0,
    "open": 19400.0,
    "high": 19760.0,
    "low": 19320.0,
    "volume": 19318600.0,
    "rate": 5.35,
    "compare": 1000,
    "rate_open": 3.74,
    "rate_high": 5.67,
    "rate_low": 3.32,
    "rate_volume": -38.1
  },
  {
    "index": 3218,
    "date": "2011-11-10",
    "close": 18700.0,
    "open": 19340.0,
    "high": 19460.0,
    "low": 18700.0,
    "volume": 31210900.0,
    "rate": -4.88,
    "compare": -960,
    "rate_open": -1.63,
    "rate_high": -1.02,
    "rate_low": -4.88,
    "rate_volume": 28.29
  },
  {
    "index": 3217,
    "date": "2011-11-11",
    "close": 19660.0,
    "open": 18900.0,
    "high": 19680.0,
    "low": 18600.0,
    "volume": 24328800.0,
    "rate": -1.31,
    "compare": -260,
    "rate_open": -5.12,
    "rate_high": -1.2,
    "rate_low": -6.63,
    "rate_volume": 71.94
  },
  {
    "index": 3216,
    "date": "2011-11-14",
    "close": 19920.0,
    "open": 19760.0,
    "high": 20040.0,
    "low": 19740.0,
    "volume": 14149450.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.8,
    "rate_high": 0.6,
    "rate_low": -0.9,
    "rate_volume": 20.5
  },
  {
    "index": 3215,
    "date": "2011-11-15",
    "close": 19920.0,
    "open": 19720.0,
    "high": 20000.0,
    "low": 19600.0,
    "volume": 11741900.0,
    "rate": 2.15,
    "compare": 420,
    "rate_open": 1.13,
    "rate_high": 2.56,
    "rate_low": 0.51,
    "rate_volume": -30.78
  },
  {
    "index": 3214,
    "date": "2011-11-16",
    "close": 19500.0,
    "open": 19900.0,
    "high": 20060.0,
    "low": 19460.0,
    "volume": 16963350.0,
    "rate": -0.51,
    "compare": -100,
    "rate_open": 1.53,
    "rate_high": 2.35,
    "rate_low": -0.71,
    "rate_volume": 30.77
  },
  {
    "index": 3213,
    "date": "2011-11-17",
    "close": 19600.0,
    "open": 19640.0,
    "high": 19840.0,
    "low": 19220.0,
    "volume": 12972250.0,
    "rate": 1.77,
    "compare": 340,
    "rate_open": 1.97,
    "rate_high": 3.01,
    "rate_low": -0.21,
    "rate_volume": -20.58
  },
  {
    "index": 3212,
    "date": "2011-11-18",
    "close": 19260.0,
    "open": 19420.0,
    "high": 19540.0,
    "low": 19240.0,
    "volume": 16333500.0,
    "rate": 1.37,
    "compare": 260,
    "rate_open": 2.21,
    "rate_high": 2.84,
    "rate_low": 1.26,
    "rate_volume": 27.14
  },
  {
    "index": 3211,
    "date": "2011-11-21",
    "close": 19000.0,
    "open": 19020.0,
    "high": 19200.0,
    "low": 18840.0,
    "volume": 12847100.0,
    "rate": -1.35,
    "compare": -260,
    "rate_open": -1.25,
    "rate_high": -0.31,
    "rate_low": -2.18,
    "rate_volume": 6.25
  },
  {
    "index": 3210,
    "date": "2011-11-22",
    "close": 19260.0,
    "open": 19000.0,
    "high": 19420.0,
    "low": 18860.0,
    "volume": 12091450.0,
    "rate": 2.99,
    "compare": 560,
    "rate_open": 1.6,
    "rate_high": 3.85,
    "rate_low": 0.86,
    "rate_volume": -21.24
  },
  {
    "index": 3209,
    "date": "2011-11-23",
    "close": 18700.0,
    "open": 18960.0,
    "high": 19200.0,
    "low": 18700.0,
    "volume": 15352150.0,
    "rate": -0.85,
    "compare": -160,
    "rate_open": 0.53,
    "rate_high": 1.8,
    "rate_low": -0.85,
    "rate_volume": 12.19
  },
  {
    "index": 3208,
    "date": "2011-11-24",
    "close": 18860.0,
    "open": 18440.0,
    "high": 19060.0,
    "low": 18420.0,
    "volume": 13684000.0,
    "rate": -0.42,
    "compare": -80,
    "rate_open": -2.64,
    "rate_high": 0.63,
    "rate_low": -2.75,
    "rate_volume": 16.98
  },
  {
    "index": 3207,
    "date": "2011-11-25",
    "close": 18940.0,
    "open": 18580.0,
    "high": 19060.0,
    "low": 18580.0,
    "volume": 11698100.0,
    "rate": -3.17,
    "compare": -620,
    "rate_open": -5.01,
    "rate_high": -2.56,
    "rate_low": -5.01,
    "rate_volume": -25.95
  },
  {
    "index": 3206,
    "date": "2011-11-28",
    "close": 19560.0,
    "open": 19180.0,
    "high": 19640.0,
    "low": 19160.0,
    "volume": 15797000.0,
    "rate": -2.69,
    "compare": -540,
    "rate_open": -4.58,
    "rate_high": -2.29,
    "rate_low": -4.68,
    "rate_volume": -42.82
  },
  {
    "index": 3205,
    "date": "2011-11-29",
    "close": 20100.0,
    "open": 19800.0,
    "high": 20100.0,
    "low": 19720.0,
    "volume": 27625150.0,
    "rate": 0.1,
    "compare": 20,
    "rate_open": -1.39,
    "rate_high": 0.1,
    "rate_low": -1.79,
    "rate_volume": 40.08
  },
  {
    "index": 3204,
    "date": "2011-11-30",
    "close": 20080.0,
    "open": 20000.0,
    "high": 20200.0,
    "low": 19920.0,
    "volume": 19721150.0,
    "rate": -6.52,
    "compare": -1400,
    "rate_open": -6.89,
    "rate_high": -5.96,
    "rate_low": -7.26,
    "rate_volume": -43.22
  },
  {
    "index": 3203,
    "date": "2011-12-01",
    "close": 21480.0,
    "open": 20700.0,
    "high": 21600.0,
    "low": 20580.0,
    "volume": 34731400.0,
    "rate": 2.29,
    "compare": 480,
    "rate_open": -1.43,
    "rate_high": 2.86,
    "rate_low": -2.0,
    "rate_volume": 58.09
  },
  {
    "index": 3202,
    "date": "2011-12-02",
    "close": 21000.0,
    "open": 21220.0,
    "high": 21420.0,
    "low": 20800.0,
    "volume": 21969400.0,
    "rate": -1.5,
    "compare": -320,
    "rate_open": -0.47,
    "rate_high": 0.47,
    "rate_low": -2.44,
    "rate_volume": 47.69
  },
  {
    "index": 3201,
    "date": "2011-12-05",
    "close": 21320.0,
    "open": 21380.0,
    "high": 21460.0,
    "low": 21160.0,
    "volume": 14875050.0,
    "rate": 2.11,
    "compare": 440,
    "rate_open": 2.39,
    "rate_high": 2.78,
    "rate_low": 1.34,
    "rate_volume": 1.62
  },
  {
    "index": 3200,
    "date": "2011-12-06",
    "close": 20880.0,
    "open": 21140.0,
    "high": 21400.0,
    "low": 20820.0,
    "volume": 14637900.0,
    "rate": -1.14,
    "compare": -240,
    "rate_open": 0.09,
    "rate_high": 1.33,
    "rate_low": -1.42,
    "rate_volume": -25.98
  },
  {
    "index": 3199,
    "date": "2011-12-07",
    "close": 21120.0,
    "open": 21000.0,
    "high": 21360.0,
    "low": 20820.0,
    "volume": 19774300.0,
    "rate": -0.75,
    "compare": -160,
    "rate_open": -1.32,
    "rate_high": 0.38,
    "rate_low": -2.16,
    "rate_volume": -24.1
  },
  {
    "index": 3198,
    "date": "2011-12-08",
    "close": 21280.0,
    "open": 21140.0,
    "high": 21660.0,
    "low": 20920.0,
    "volume": 26054050.0,
    "rate": 1.04,
    "compare": 220,
    "rate_open": 0.38,
    "rate_high": 2.85,
    "rate_low": -0.66,
    "rate_volume": 88.53
  },
  {
    "index": 3197,
    "date": "2011-12-09",
    "close": 21060.0,
    "open": 20980.0,
    "high": 21480.0,
    "low": 20740.0,
    "volume": 13819400.0,
    "rate": -2.86,
    "compare": -620,
    "rate_open": -3.23,
    "rate_high": -0.92,
    "rate_low": -4.34,
    "rate_volume": 13.52
  },
  {
    "index": 3196,
    "date": "2011-12-12",
    "close": 21680.0,
    "open": 21260.0,
    "high": 21680.0,
    "low": 21200.0,
    "volume": 12173950.0,
    "rate": 3.24,
    "compare": 680,
    "rate_open": 1.24,
    "rate_high": 3.24,
    "rate_low": 0.95,
    "rate_volume": -8.14
  },
  {
    "index": 3195,
    "date": "2011-12-13",
    "close": 21000.0,
    "open": 21480.0,
    "high": 21500.0,
    "low": 21000.0,
    "volume": 13252200.0,
    "rate": 0.96,
    "compare": 200,
    "rate_open": 3.27,
    "rate_high": 3.37,
    "rate_low": 0.96,
    "rate_volume": -37.13
  },
  {
    "index": 3194,
    "date": "2011-12-14",
    "close": 20800.0,
    "open": 20680.0,
    "high": 20900.0,
    "low": 20500.0,
    "volume": 21079500.0,
    "rate": 2.46,
    "compare": 500,
    "rate_open": 1.87,
    "rate_high": 2.96,
    "rate_low": 0.99,
    "rate_volume": 24.14
  },
  {
    "index": 3193,
    "date": "2011-12-15",
    "close": 20300.0,
    "open": 20580.0,
    "high": 20720.0,
    "low": 20300.0,
    "volume": 16980250.0,
    "rate": -2.87,
    "compare": -600,
    "rate_open": -1.53,
    "rate_high": -0.86,
    "rate_low": -2.87,
    "rate_volume": 38.18
  },
  {
    "index": 3192,
    "date": "2011-12-16",
    "close": 20900.0,
    "open": 20420.0,
    "high": 20900.0,
    "low": 20400.0,
    "volume": 12288700.0,
    "rate": 3.77,
    "compare": 760,
    "rate_open": 1.39,
    "rate_high": 3.77,
    "rate_low": 1.29,
    "rate_volume": -40.16
  },
  {
    "index": 3191,
    "date": "2011-12-19",
    "close": 20140.0,
    "open": 20900.0,
    "high": 20900.0,
    "low": 19680.0,
    "volume": 20534700.0,
    "rate": -0.49,
    "compare": -100,
    "rate_open": 3.26,
    "rate_high": 3.26,
    "rate_low": -2.77,
    "rate_volume": 49.06
  },
  {
    "index": 3190,
    "date": "2011-12-20",
    "close": 20240.0,
    "open": 20160.0,
    "high": 20580.0,
    "low": 20140.0,
    "volume": 13775800.0,
    "rate": -4.26,
    "compare": -900,
    "rate_open": -4.64,
    "rate_high": -2.65,
    "rate_low": -4.73,
    "rate_volume": -32.52
  },
  {
    "index": 3189,
    "date": "2011-12-21",
    "close": 21140.0,
    "open": 20700.0,
    "high": 21140.0,
    "low": 20620.0,
    "volume": 20415800.0,
    "rate": 0.48,
    "compare": 100,
    "rate_open": -1.62,
    "rate_high": 0.48,
    "rate_low": -2.0,
    "rate_volume": 91.54
  },
  {
    "index": 3188,
    "date": "2011-12-22",
    "close": 21040.0,
    "open": 20900.0,
    "high": 21060.0,
    "low": 20820.0,
    "volume": 10658550.0,
    "rate": -1.5,
    "compare": -320,
    "rate_open": -2.15,
    "rate_high": -1.4,
    "rate_low": -2.53,
    "rate_volume": -13.51
  },
  {
    "index": 3187,
    "date": "2011-12-23",
    "close": 21360.0,
    "open": 21120.0,
    "high": 21480.0,
    "low": 21120.0,
    "volume": 12323900.0,
    "rate": 0.19,
    "compare": 40,
    "rate_open": -0.94,
    "rate_high": 0.75,
    "rate_low": -0.94,
    "rate_volume": 98.02
  },
  {
    "index": 3186,
    "date": "2011-12-26",
    "close": 21320.0,
    "open": 21340.0,
    "high": 21500.0,
    "low": 21320.0,
    "volume": 6223450.0,
    "rate": -0.65,
    "compare": -140,
    "rate_open": -0.56,
    "rate_high": 0.19,
    "rate_low": -0.65,
    "rate_volume": -44.97
  },
  {
    "index": 3185,
    "date": "2011-12-27",
    "close": 21460.0,
    "open": 21360.0,
    "high": 21600.0,
    "low": 21060.0,
    "volume": 11309450.0,
    "rate": 1.13,
    "compare": 240,
    "rate_open": 0.66,
    "rate_high": 1.79,
    "rate_low": -0.75,
    "rate_volume": 2.38
  },
  {
    "index": 3184,
    "date": "2011-12-28",
    "close": 21220.0,
    "open": 21460.0,
    "high": 21460.0,
    "low": 21200.0,
    "volume": 11046250.0,
    "rate": 0.28,
    "compare": 60,
    "rate_open": 1.42,
    "rate_high": 1.42,
    "rate_low": 0.19,
    "rate_volume": 0.93
  },
  {
    "index": 3183,
    "date": "2011-12-29",
    "close": 21160.0,
    "open": 21240.0,
    "high": 21540.0,
    "low": 21140.0,
    "volume": 10944900.0,
    "rate": -2.04,
    "compare": -440,
    "rate_open": -1.67,
    "rate_high": -0.28,
    "rate_low": -2.13,
    "rate_volume": -16.86
  },
  {
    "index": 3182,
    "date": "2012-01-02",
    "close": 21600.0,
    "open": 21400.0,
    "high": 21600.0,
    "low": 21300.0,
    "volume": 13165000.0,
    "rate": -2.26,
    "compare": -500,
    "rate_open": -3.17,
    "rate_high": -2.26,
    "rate_low": -3.62,
    "rate_volume": -22.34
  },
  {
    "index": 3181,
    "date": "2012-01-03",
    "close": 22100.0,
    "open": 21860.0,
    "high": 22100.0,
    "low": 21840.0,
    "volume": 16952300.0,
    "rate": 2.31,
    "compare": 500,
    "rate_open": 1.2,
    "rate_high": 2.31,
    "rate_low": 1.11,
    "rate_volume": -0.98
  },
  {
    "index": 3180,
    "date": "2012-01-04",
    "close": 21600.0,
    "open": 22100.0,
    "high": 22200.0,
    "low": 21500.0,
    "volume": 17119450.0,
    "rate": 2.37,
    "compare": 500,
    "rate_open": 4.74,
    "rate_high": 5.21,
    "rate_low": 1.9,
    "rate_volume": -1.24
  },
  {
    "index": 3179,
    "date": "2012-01-05",
    "close": 21100.0,
    "open": 21460.0,
    "high": 21580.0,
    "low": 21100.0,
    "volume": 17334550.0,
    "rate": 1.44,
    "compare": 300,
    "rate_open": 3.17,
    "rate_high": 3.75,
    "rate_low": 1.44,
    "rate_volume": -7.98
  },
  {
    "index": 3178,
    "date": "2012-01-06",
    "close": 20800.0,
    "open": 21120.0,
    "high": 21320.0,
    "low": 20600.0,
    "volume": 18837650.0,
    "rate": 2.36,
    "compare": 480,
    "rate_open": 3.94,
    "rate_high": 4.92,
    "rate_low": 1.38,
    "rate_volume": -2.69
  },
  {
    "index": 3177,
    "date": "2012-01-09",
    "close": 20320.0,
    "open": 20800.0,
    "high": 20820.0,
    "low": 20300.0,
    "volume": 19358300.0,
    "rate": -0.97,
    "compare": -200,
    "rate_open": 1.36,
    "rate_high": 1.46,
    "rate_low": -1.07,
    "rate_volume": -5.43
  },
  {
    "index": 3176,
    "date": "2012-01-10",
    "close": 20520.0,
    "open": 20420.0,
    "high": 20720.0,
    "low": 20420.0,
    "volume": 20469050.0,
    "rate": 0.49,
    "compare": 100,
    "rate_open": 0.0,
    "rate_high": 1.47,
    "rate_low": 0.0,
    "rate_volume": 6.91
  },
  {
    "index": 3175,
    "date": "2012-01-11",
    "close": 20420.0,
    "open": 20340.0,
    "high": 20480.0,
    "low": 20280.0,
    "volume": 19145200.0,
    "rate": -0.68,
    "compare": -140,
    "rate_open": -1.07,
    "rate_high": -0.39,
    "rate_low": -1.36,
    "rate_volume": 3.08
  },
  {
    "index": 3174,
    "date": "2012-01-12",
    "close": 20560.0,
    "open": 20320.0,
    "high": 20580.0,
    "low": 20220.0,
    "volume": 18573100.0,
    "rate": -1.72,
    "compare": -360,
    "rate_open": -2.87,
    "rate_high": -1.63,
    "rate_low": -3.35,
    "rate_volume": 26.77
  },
  {
    "index": 3173,
    "date": "2012-01-13",
    "close": 20920.0,
    "open": 20560.0,
    "high": 21000.0,
    "low": 20520.0,
    "volume": 14650850.0,
    "rate": 1.55,
    "compare": 320,
    "rate_open": -0.19,
    "rate_high": 1.94,
    "rate_low": -0.39,
    "rate_volume": 25.79
  },
  {
    "index": 3172,
    "date": "2012-01-16",
    "close": 20600.0,
    "open": 20800.0,
    "high": 20800.0,
    "low": 20400.0,
    "volume": 11647400.0,
    "rate": -0.58,
    "compare": -120,
    "rate_open": 0.39,
    "rate_high": 0.39,
    "rate_low": -1.54,
    "rate_volume": -31.95
  },
  {
    "index": 3171,
    "date": "2012-01-17",
    "close": 20720.0,
    "open": 20820.0,
    "high": 20960.0,
    "low": 20480.0,
    "volume": 17116100.0,
    "rate": 0.58,
    "compare": 120,
    "rate_open": 1.07,
    "rate_high": 1.75,
    "rate_low": -0.58,
    "rate_volume": 11.29
  },
  {
    "index": 3170,
    "date": "2012-01-18",
    "close": 20600.0,
    "open": 21020.0,
    "high": 21040.0,
    "low": 20440.0,
    "volume": 15380400.0,
    "rate": -3.92,
    "compare": -840,
    "rate_open": -1.96,
    "rate_high": -1.87,
    "rate_low": -4.66,
    "rate_volume": -31.35
  },
  {
    "index": 3169,
    "date": "2012-01-19",
    "close": 21440.0,
    "open": 20760.0,
    "high": 21440.0,
    "low": 20740.0,
    "volume": 22402800.0,
    "rate": -2.99,
    "compare": -660,
    "rate_open": -6.06,
    "rate_high": -2.99,
    "rate_low": -6.15,
    "rate_volume": -12.59
  },
  {
    "index": 3168,
    "date": "2012-01-20",
    "close": 22100.0,
    "open": 21800.0,
    "high": 22100.0,
    "low": 21520.0,
    "volume": 25630350.0,
    "rate": -0.81,
    "compare": -180,
    "rate_open": -2.15,
    "rate_high": -0.81,
    "rate_low": -3.41,
    "rate_volume": 12.48
  },
  {
    "index": 3167,
    "date": "2012-01-25",
    "close": 22280.0,
    "open": 21840.0,
    "high": 22500.0,
    "low": 21840.0,
    "volume": 22786800.0,
    "rate": 0.09,
    "compare": 20,
    "rate_open": -1.89,
    "rate_high": 1.08,
    "rate_low": -1.89,
    "rate_volume": 29.03
  },
  {
    "index": 3166,
    "date": "2012-01-26",
    "close": 22260.0,
    "open": 22320.0,
    "high": 22420.0,
    "low": 21880.0,
    "volume": 17660600.0,
    "rate": -1.07,
    "compare": -240,
    "rate_open": -0.8,
    "rate_high": -0.36,
    "rate_low": -2.76,
    "rate_volume": 38.48
  },
  {
    "index": 3165,
    "date": "2012-01-27",
    "close": 22500.0,
    "open": 22400.0,
    "high": 22500.0,
    "low": 22220.0,
    "volume": 12753000.0,
    "rate": 0.9,
    "compare": 200,
    "rate_open": 0.45,
    "rate_high": 0.9,
    "rate_low": -0.36,
    "rate_volume": -22.1
  },
  {
    "index": 3164,
    "date": "2012-01-30",
    "close": 22300.0,
    "open": 22580.0,
    "high": 22600.0,
    "low": 22180.0,
    "volume": 16370400.0,
    "rate": 0.72,
    "compare": 160,
    "rate_open": 1.99,
    "rate_high": 2.08,
    "rate_low": 0.18,
    "rate_volume": -24.73
  },
  {
    "index": 3163,
    "date": "2012-01-31",
    "close": 22140.0,
    "open": 22100.0,
    "high": 22400.0,
    "low": 21780.0,
    "volume": 21747950.0,
    "rate": 2.59,
    "compare": 560,
    "rate_open": 2.41,
    "rate_high": 3.8,
    "rate_low": 0.93,
    "rate_volume": -5.18
  },
  {
    "index": 3162,
    "date": "2012-02-01",
    "close": 21580.0,
    "open": 22140.0,
    "high": 22140.0,
    "low": 21560.0,
    "volume": 22936550.0,
    "rate": -0.09,
    "compare": -20,
    "rate_open": 2.5,
    "rate_high": 2.5,
    "rate_low": -0.19,
    "rate_volume": 2.17
  },
  {
    "index": 3161,
    "date": "2012-02-02",
    "close": 21600.0,
    "open": 21720.0,
    "high": 22080.0,
    "low": 21360.0,
    "volume": 22449300.0,
    "rate": 1.31,
    "compare": 280,
    "rate_open": 1.88,
    "rate_high": 3.56,
    "rate_low": 0.19,
    "rate_volume": 25.68
  },
  {
    "index": 3160,
    "date": "2012-02-03",
    "close": 21320.0,
    "open": 21420.0,
    "high": 21680.0,
    "low": 21120.0,
    "volume": 17862650.0,
    "rate": -0.74,
    "compare": -160,
    "rate_open": -0.28,
    "rate_high": 0.93,
    "rate_low": -1.68,
    "rate_volume": 12.49
  },
  {
    "index": 3159,
    "date": "2012-02-06",
    "close": 21480.0,
    "open": 21680.0,
    "high": 21820.0,
    "low": 21320.0,
    "volume": 15879250.0,
    "rate": -1.74,
    "compare": -380,
    "rate_open": -0.82,
    "rate_high": -0.18,
    "rate_low": -2.47,
    "rate_volume": 33.1
  },
  {
    "index": 3158,
    "date": "2012-02-07",
    "close": 21860.0,
    "open": 21540.0,
    "high": 21920.0,
    "low": 21460.0,
    "volume": 11930550.0,
    "rate": 0.09,
    "compare": 20,
    "rate_open": -1.37,
    "rate_high": 0.37,
    "rate_low": -1.74,
    "rate_volume": 0.73
  },
  {
    "index": 3157,
    "date": "2012-02-08",
    "close": 21840.0,
    "open": 21980.0,
    "high": 22000.0,
    "low": 21680.0,
    "volume": 11844000.0,
    "rate": 0.74,
    "compare": 160,
    "rate_open": 1.38,
    "rate_high": 1.48,
    "rate_low": 0.0,
    "rate_volume": -50.71
  },
  {
    "index": 3156,
    "date": "2012-02-09",
    "close": 21680.0,
    "open": 21740.0,
    "high": 21800.0,
    "low": 21200.0,
    "volume": 24029250.0,
    "rate": 2.07,
    "compare": 440,
    "rate_open": 2.35,
    "rate_high": 2.64,
    "rate_low": -0.19,
    "rate_volume": 29.08
  },
  {
    "index": 3155,
    "date": "2012-02-10",
    "close": 21240.0,
    "open": 21680.0,
    "high": 21680.0,
    "low": 21220.0,
    "volume": 18615900.0,
    "rate": -1.94,
    "compare": -420,
    "rate_open": 0.09,
    "rate_high": 0.09,
    "rate_low": -2.03,
    "rate_volume": 16.07
  },
  {
    "index": 3154,
    "date": "2012-02-13",
    "close": 21660.0,
    "open": 21380.0,
    "high": 21780.0,
    "low": 21340.0,
    "volume": 16038000.0,
    "rate": 0.28,
    "compare": 60,
    "rate_open": -1.02,
    "rate_high": 0.83,
    "rate_low": -1.2,
    "rate_volume": 30.12
  },
  {
    "index": 3153,
    "date": "2012-02-14",
    "close": 21600.0,
    "open": 21680.0,
    "high": 21780.0,
    "low": 21480.0,
    "volume": 12325550.0,
    "rate": -4.85,
    "compare": -1100,
    "rate_open": -4.49,
    "rate_high": -4.05,
    "rate_low": -5.37,
    "rate_volume": -56.8
  },
  {
    "index": 3152,
    "date": "2012-02-15",
    "close": 22700.0,
    "open": 21960.0,
    "high": 22760.0,
    "low": 21840.0,
    "volume": 28529400.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -3.26,
    "rate_high": 0.26,
    "rate_low": -3.79,
    "rate_volume": 84.89
  },
  {
    "index": 3151,
    "date": "2012-02-16",
    "close": 22700.0,
    "open": 22600.0,
    "high": 22800.0,
    "low": 22420.0,
    "volume": 15430150.0,
    "rate": -3.49,
    "compare": -820,
    "rate_open": -3.91,
    "rate_high": -3.06,
    "rate_low": -4.68,
    "rate_volume": -10.98
  },
  {
    "index": 3150,
    "date": "2012-02-17",
    "close": 23520.0,
    "open": 23180.0,
    "high": 23600.0,
    "low": 23120.0,
    "volume": 17333800.0,
    "rate": 0.09,
    "compare": 20,
    "rate_open": -1.36,
    "rate_high": 0.43,
    "rate_low": -1.62,
    "rate_volume": 16.9
  },
  {
    "index": 3149,
    "date": "2012-02-20",
    "close": 23500.0,
    "open": 23560.0,
    "high": 23880.0,
    "low": 23320.0,
    "volume": 14827500.0,
    "rate": -0.42,
    "compare": -100,
    "rate_open": -0.17,
    "rate_high": 1.19,
    "rate_low": -1.19,
    "rate_volume": 37.08
  },
  {
    "index": 3148,
    "date": "2012-02-21",
    "close": 23600.0,
    "open": 23500.0,
    "high": 23960.0,
    "low": 23300.0,
    "volume": 10816400.0,
    "rate": -1.42,
    "compare": -340,
    "rate_open": -1.84,
    "rate_high": 0.08,
    "rate_low": -2.67,
    "rate_volume": -8.23
  },
  {
    "index": 3147,
    "date": "2012-02-22",
    "close": 23940.0,
    "open": 23640.0,
    "high": 24000.0,
    "low": 23440.0,
    "volume": 11786200.0,
    "rate": 3.19,
    "compare": 740,
    "rate_open": 1.9,
    "rate_high": 3.45,
    "rate_low": 1.03,
    "rate_volume": -49.37
  },
  {
    "index": 3146,
    "date": "2012-02-23",
    "close": 23200.0,
    "open": 23460.0,
    "high": 23580.0,
    "low": 23020.0,
    "volume": 23280450.0,
    "rate": -1.69,
    "compare": -400,
    "rate_open": -0.59,
    "rate_high": -0.08,
    "rate_low": -2.46,
    "rate_volume": 63.39
  },
  {
    "index": 3145,
    "date": "2012-02-24",
    "close": 23600.0,
    "open": 23060.0,
    "high": 23720.0,
    "low": 23060.0,
    "volume": 14248000.0,
    "rate": 0.77,
    "compare": 180,
    "rate_open": -1.54,
    "rate_high": 1.28,
    "rate_low": -1.54,
    "rate_volume": 69.35
  },
  {
    "index": 3144,
    "date": "2012-02-27",
    "close": 23420.0,
    "open": 23480.0,
    "high": 23600.0,
    "low": 23180.0,
    "volume": 8413250.0,
    "rate": -1.18,
    "compare": -280,
    "rate_open": -0.93,
    "rate_high": -0.42,
    "rate_low": -2.19,
    "rate_volume": -49.47
  },
  {
    "index": 3143,
    "date": "2012-02-28",
    "close": 23700.0,
    "open": 23920.0,
    "high": 24000.0,
    "low": 23620.0,
    "volume": 16651350.0,
    "rate": -1.74,
    "compare": -420,
    "rate_open": -0.83,
    "rate_high": -0.5,
    "rate_low": -2.07,
    "rate_volume": -3.64
  },
  {
    "index": 3142,
    "date": "2012-02-29",
    "close": 24120.0,
    "open": 23820.0,
    "high": 24180.0,
    "low": 23820.0,
    "volume": 17280900.0,
    "rate": 2.03,
    "compare": 480,
    "rate_open": 0.76,
    "rate_high": 2.28,
    "rate_low": 0.76,
    "rate_volume": -4.18
  },
  {
    "index": 3141,
    "date": "2012-03-02",
    "close": 23640.0,
    "open": 24300.0,
    "high": 24340.0,
    "low": 23580.0,
    "volume": 18034100.0,
    "rate": 0.68,
    "compare": 160,
    "rate_open": 3.49,
    "rate_high": 3.66,
    "rate_low": 0.43,
    "rate_volume": 61.27
  },
  {
    "index": 3140,
    "date": "2012-03-05",
    "close": 23480.0,
    "open": 23800.0,
    "high": 23820.0,
    "low": 23320.0,
    "volume": 11182750.0,
    "rate": -0.51,
    "compare": -120,
    "rate_open": 0.85,
    "rate_high": 0.93,
    "rate_low": -1.19,
    "rate_volume": 5.73
  },
  {
    "index": 3139,
    "date": "2012-03-06",
    "close": 23600.0,
    "open": 23580.0,
    "high": 23860.0,
    "low": 23340.0,
    "volume": 10576600.0,
    "rate": 0.68,
    "compare": 160,
    "rate_open": 0.6,
    "rate_high": 1.79,
    "rate_low": -0.43,
    "rate_volume": -8.25
  },
  {
    "index": 3138,
    "date": "2012-03-07",
    "close": 23440.0,
    "open": 23500.0,
    "high": 23660.0,
    "low": 23300.0,
    "volume": 11527700.0,
    "rate": -0.68,
    "compare": -160,
    "rate_open": -0.42,
    "rate_high": 0.25,
    "rate_low": -1.27,
    "rate_volume": -43.24
  },
  {
    "index": 3137,
    "date": "2012-03-08",
    "close": 23600.0,
    "open": 23600.0,
    "high": 23720.0,
    "low": 23300.0,
    "volume": 20310550.0,
    "rate": -4.07,
    "compare": -1000,
    "rate_open": -4.07,
    "rate_high": -3.58,
    "rate_low": -5.28,
    "rate_volume": 11.23
  },
  {
    "index": 3136,
    "date": "2012-03-09",
    "close": 24600.0,
    "open": 23820.0,
    "high": 24620.0,
    "low": 23760.0,
    "volume": 18260600.0,
    "rate": 1.65,
    "compare": 400,
    "rate_open": -1.57,
    "rate_high": 1.74,
    "rate_low": -1.82,
    "rate_volume": 54.25
  },
  {
    "index": 3135,
    "date": "2012-03-12",
    "close": 24200.0,
    "open": 24480.0,
    "high": 24520.0,
    "low": 24200.0,
    "volume": 11838000.0,
    "rate": -0.9,
    "compare": -220,
    "rate_open": 0.25,
    "rate_high": 0.41,
    "rate_low": -0.9,
    "rate_volume": -1.24
  },
  {
    "index": 3134,
    "date": "2012-03-13",
    "close": 24420.0,
    "open": 24000.0,
    "high": 24580.0,
    "low": 24000.0,
    "volume": 11986400.0,
    "rate": -2.32,
    "compare": -580,
    "rate_open": -4.0,
    "rate_high": -1.68,
    "rate_low": -4.0,
    "rate_volume": -34.74
  },
  {
    "index": 3133,
    "date": "2012-03-14",
    "close": 25000.0,
    "open": 24600.0,
    "high": 25100.0,
    "low": 24600.0,
    "volume": 18366400.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.6,
    "rate_high": 0.4,
    "rate_low": -1.6,
    "rate_volume": 30.72
  },
  {
    "index": 3132,
    "date": "2012-03-15",
    "close": 25000.0,
    "open": 25020.0,
    "high": 25200.0,
    "low": 24840.0,
    "volume": 14050700.0,
    "rate": 0.97,
    "compare": 240,
    "rate_open": 1.05,
    "rate_high": 1.78,
    "rate_low": 0.32,
    "rate_volume": -22.29
  },
  {
    "index": 3131,
    "date": "2012-03-16",
    "close": 24760.0,
    "open": 25200.0,
    "high": 25340.0,
    "low": 24760.0,
    "volume": 18081600.0,
    "rate": -1.75,
    "compare": -440,
    "rate_open": 0.0,
    "rate_high": 0.56,
    "rate_low": -1.75,
    "rate_volume": 52.05
  },
  {
    "index": 3130,
    "date": "2012-03-19",
    "close": 25200.0,
    "open": 24700.0,
    "high": 25360.0,
    "low": 24680.0,
    "volume": 11891650.0,
    "rate": -0.55,
    "compare": -140,
    "rate_open": -2.53,
    "rate_high": 0.08,
    "rate_low": -2.6,
    "rate_volume": -0.41
  },
  {
    "index": 3129,
    "date": "2012-03-20",
    "close": 25340.0,
    "open": 25340.0,
    "high": 25540.0,
    "low": 25200.0,
    "volume": 11940350.0,
    "rate": 2.01,
    "compare": 500,
    "rate_open": 2.01,
    "rate_high": 2.82,
    "rate_low": 1.45,
    "rate_volume": -7.67
  },
  {
    "index": 3128,
    "date": "2012-03-21",
    "close": 24840.0,
    "open": 25200.0,
    "high": 25200.0,
    "low": 24840.0,
    "volume": 12932700.0,
    "rate": -1.27,
    "compare": -320,
    "rate_open": 0.16,
    "rate_high": 0.16,
    "rate_low": -1.27,
    "rate_volume": 1.9
  },
  {
    "index": 3127,
    "date": "2012-03-22",
    "close": 25160.0,
    "open": 24700.0,
    "high": 25260.0,
    "low": 24700.0,
    "volume": 12691500.0,
    "rate": -0.24,
    "compare": -60,
    "rate_open": -2.06,
    "rate_high": 0.16,
    "rate_low": -2.06,
    "rate_volume": 16.81
  },
  {
    "index": 3126,
    "date": "2012-03-23",
    "close": 25220.0,
    "open": 24860.0,
    "high": 25480.0,
    "low": 24860.0,
    "volume": 10865350.0,
    "rate": -1.1,
    "compare": -280,
    "rate_open": -2.51,
    "rate_high": -0.08,
    "rate_low": -2.51,
    "rate_volume": 17.58
  },
  {
    "index": 3125,
    "date": "2012-03-26",
    "close": 25500.0,
    "open": 25360.0,
    "high": 25500.0,
    "low": 25220.0,
    "volume": 9240950.0,
    "rate": -2.75,
    "compare": -720,
    "rate_open": -3.28,
    "rate_high": -2.75,
    "rate_low": -3.81,
    "rate_volume": -34.9
  },
  {
    "index": 3124,
    "date": "2012-03-27",
    "close": 26220.0,
    "open": 25700.0,
    "high": 26220.0,
    "low": 25520.0,
    "volume": 14194000.0,
    "rate": 0.69,
    "compare": 180,
    "rate_open": -1.31,
    "rate_high": 0.69,
    "rate_low": -2.0,
    "rate_volume": 43.0
  },
  {
    "index": 3123,
    "date": "2012-03-28",
    "close": 26040.0,
    "open": 26000.0,
    "high": 26160.0,
    "low": 25900.0,
    "volume": 9925800.0,
    "rate": 1.72,
    "compare": 440,
    "rate_open": 1.56,
    "rate_high": 2.19,
    "rate_low": 1.17,
    "rate_volume": -15.08
  },
  {
    "index": 3122,
    "date": "2012-03-29",
    "close": 25600.0,
    "open": 25980.0,
    "high": 25980.0,
    "low": 25600.0,
    "volume": 11688850.0,
    "rate": 0.39,
    "compare": 100,
    "rate_open": 1.88,
    "rate_high": 1.88,
    "rate_low": 0.39,
    "rate_volume": -23.59
  },
  {
    "index": 3121,
    "date": "2012-03-30",
    "close": 25500.0,
    "open": 25400.0,
    "high": 25600.0,
    "low": 25140.0,
    "volume": 15298350.0,
    "rate": -1.85,
    "compare": -480,
    "rate_open": -2.23,
    "rate_high": -1.46,
    "rate_low": -3.23,
    "rate_volume": 21.45
  },
  {
    "index": 3120,
    "date": "2012-04-02",
    "close": 25980.0,
    "open": 25500.0,
    "high": 25980.0,
    "low": 25220.0,
    "volume": 12596850.0,
    "rate": -2.7,
    "compare": -720,
    "rate_open": -4.49,
    "rate_high": -2.7,
    "rate_low": -5.54,
    "rate_volume": -23.77
  },
  {
    "index": 3119,
    "date": "2012-04-03",
    "close": 26700.0,
    "open": 26400.0,
    "high": 26780.0,
    "low": 26040.0,
    "volume": 16525600.0,
    "rate": 1.14,
    "compare": 300,
    "rate_open": 0.0,
    "rate_high": 1.44,
    "rate_low": -1.36,
    "rate_volume": 13.1
  },
  {
    "index": 3118,
    "date": "2012-04-04",
    "close": 26400.0,
    "open": 26620.0,
    "high": 27020.0,
    "low": 26300.0,
    "volume": 14611200.0,
    "rate": -0.75,
    "compare": -200,
    "rate_open": 0.08,
    "rate_high": 1.58,
    "rate_low": -1.13,
    "rate_volume": 12.96
  },
  {
    "index": 3117,
    "date": "2012-04-05",
    "close": 26600.0,
    "open": 26040.0,
    "high": 26700.0,
    "low": 25940.0,
    "volume": 12934600.0,
    "rate": -0.15,
    "compare": -40,
    "rate_open": -2.25,
    "rate_high": 0.23,
    "rate_low": -2.63,
    "rate_volume": 25.6
  },
  {
    "index": 3116,
    "date": "2012-04-06",
    "close": 26640.0,
    "open": 26540.0,
    "high": 26680.0,
    "low": 26260.0,
    "volume": 10298600.0,
    "rate": 1.14,
    "compare": 300,
    "rate_open": 0.76,
    "rate_high": 1.29,
    "rate_low": -0.3,
    "rate_volume": 19.61
  },
  {
    "index": 3115,
    "date": "2012-04-09",
    "close": 26340.0,
    "open": 26400.0,
    "high": 26600.0,
    "low": 26120.0,
    "volume": 8610500.0,
    "rate": 0.46,
    "compare": 120,
    "rate_open": 0.69,
    "rate_high": 1.45,
    "rate_low": -0.38,
    "rate_volume": -23.0
  },
  {
    "index": 3114,
    "date": "2012-04-10",
    "close": 26220.0,
    "open": 26280.0,
    "high": 26400.0,
    "low": 26140.0,
    "volume": 11182750.0,
    "rate": 2.99,
    "compare": 760,
    "rate_open": 3.22,
    "rate_high": 3.69,
    "rate_low": 2.67,
    "rate_volume": -55.77
  },
  {
    "index": 3113,
    "date": "2012-04-12",
    "close": 25460.0,
    "open": 25660.0,
    "high": 25980.0,
    "low": 25360.0,
    "volume": 25285300.0,
    "rate": 0.39,
    "compare": 100,
    "rate_open": 1.18,
    "rate_high": 2.44,
    "rate_low": 0.0,
    "rate_volume": -28.69
  },
  {
    "index": 3112,
    "date": "2012-04-13",
    "close": 25360.0,
    "open": 25300.0,
    "high": 25540.0,
    "low": 25200.0,
    "volume": 35458750.0,
    "rate": 0.71,
    "compare": 180,
    "rate_open": 0.48,
    "rate_high": 1.43,
    "rate_low": 0.08,
    "rate_volume": 132.38
  },
  {
    "index": 3111,
    "date": "2012-04-16",
    "close": 25180.0,
    "open": 25460.0,
    "high": 25520.0,
    "low": 25000.0,
    "volume": 15259050.0,
    "rate": 0.8,
    "compare": 200,
    "rate_open": 1.92,
    "rate_high": 2.16,
    "rate_low": 0.08,
    "rate_volume": 4.63
  },
  {
    "index": 3110,
    "date": "2012-04-17",
    "close": 24980.0,
    "open": 25020.0,
    "high": 25280.0,
    "low": 24820.0,
    "volume": 14584350.0,
    "rate": -3.4,
    "compare": -880,
    "rate_open": -3.25,
    "rate_high": -2.24,
    "rate_low": -4.02,
    "rate_volume": -15.53
  },
  {
    "index": 3109,
    "date": "2012-04-18",
    "close": 25860.0,
    "open": 25540.0,
    "high": 26040.0,
    "low": 25380.0,
    "volume": 17266000.0,
    "rate": -1.07,
    "compare": -280,
    "rate_open": -2.3,
    "rate_high": -0.38,
    "rate_low": -2.91,
    "rate_volume": 31.11
  },
  {
    "index": 3108,
    "date": "2012-04-19",
    "close": 26140.0,
    "open": 25840.0,
    "high": 26140.0,
    "low": 25780.0,
    "volume": 13169450.0,
    "rate": 1.95,
    "compare": 500,
    "rate_open": 0.78,
    "rate_high": 1.95,
    "rate_low": 0.55,
    "rate_volume": 32.59
  },
  {
    "index": 3107,
    "date": "2012-04-20",
    "close": 25640.0,
    "open": 25880.0,
    "high": 25940.0,
    "low": 25560.0,
    "volume": 9932100.0,
    "rate": 0.23,
    "compare": 60,
    "rate_open": 1.17,
    "rate_high": 1.41,
    "rate_low": -0.08,
    "rate_volume": 18.08
  },
  {
    "index": 3106,
    "date": "2012-04-23",
    "close": 25580.0,
    "open": 25380.0,
    "high": 25600.0,
    "low": 25240.0,
    "volume": 8411450.0,
    "rate": -0.31,
    "compare": -80,
    "rate_open": -1.09,
    "rate_high": -0.23,
    "rate_low": -1.64,
    "rate_volume": -36.54
  },
  {
    "index": 3105,
    "date": "2012-04-24",
    "close": 25660.0,
    "open": 25300.0,
    "high": 25720.0,
    "low": 25240.0,
    "volume": 13254600.0,
    "rate": -1.69,
    "compare": -440,
    "rate_open": -3.07,
    "rate_high": -1.46,
    "rate_low": -3.3,
    "rate_volume": -4.24
  },
  {
    "index": 3104,
    "date": "2012-04-25",
    "close": 26100.0,
    "open": 26080.0,
    "high": 26300.0,
    "low": 25860.0,
    "volume": 13841500.0,
    "rate": -2.61,
    "compare": -700,
    "rate_open": -2.69,
    "rate_high": -1.87,
    "rate_low": -3.51,
    "rate_volume": -16.14
  },
  {
    "index": 3103,
    "date": "2012-04-26",
    "close": 26800.0,
    "open": 26400.0,
    "high": 26800.0,
    "low": 26340.0,
    "volume": 16506250.0,
    "rate": -2.47,
    "compare": -680,
    "rate_open": -3.93,
    "rate_high": -2.47,
    "rate_low": -4.15,
    "rate_volume": 3.7
  },
  {
    "index": 3102,
    "date": "2012-04-27",
    "close": 27480.0,
    "open": 27100.0,
    "high": 27660.0,
    "low": 27020.0,
    "volume": 15916700.0,
    "rate": -1.15,
    "compare": -320,
    "rate_open": -2.52,
    "rate_high": -0.5,
    "rate_low": -2.81,
    "rate_volume": 0.76
  },
  {
    "index": 3101,
    "date": "2012-04-30",
    "close": 27800.0,
    "open": 27900.0,
    "high": 28180.0,
    "low": 27540.0,
    "volume": 15796200.0,
    "rate": -1.42,
    "compare": -400,
    "rate_open": -1.06,
    "rate_high": -0.07,
    "rate_low": -2.34,
    "rate_volume": -14.29
  },
  {
    "index": 3100,
    "date": "2012-05-02",
    "close": 28200.0,
    "open": 28200.0,
    "high": 28360.0,
    "low": 27980.0,
    "volume": 18429250.0,
    "rate": 0.64,
    "compare": 180,
    "rate_open": 0.64,
    "rate_high": 1.21,
    "rate_low": -0.14,
    "rate_volume": 78.3
  },
  {
    "index": 3099,
    "date": "2012-05-03",
    "close": 28020.0,
    "open": 28040.0,
    "high": 28200.0,
    "low": 27960.0,
    "volume": 10336050.0,
    "rate": 3.01,
    "compare": 820,
    "rate_open": 3.09,
    "rate_high": 3.68,
    "rate_low": 2.79,
    "rate_volume": -49.58
  },
  {
    "index": 3098,
    "date": "2012-05-04",
    "close": 27200.0,
    "open": 27500.0,
    "high": 27960.0,
    "low": 26980.0,
    "volume": 20500650.0,
    "rate": 1.34,
    "compare": 360,
    "rate_open": 2.46,
    "rate_high": 4.17,
    "rate_low": 0.52,
    "rate_volume": 8.34
  },
  {
    "index": 3097,
    "date": "2012-05-07",
    "close": 26840.0,
    "open": 26840.0,
    "high": 27060.0,
    "low": 26500.0,
    "volume": 18923150.0,
    "rate": 0.07,
    "compare": 20,
    "rate_open": 0.07,
    "rate_high": 0.89,
    "rate_low": -1.19,
    "rate_volume": 56.89
  },
  {
    "index": 3096,
    "date": "2012-05-08",
    "close": 26820.0,
    "open": 26960.0,
    "high": 27040.0,
    "low": 26780.0,
    "volume": 12061150.0,
    "rate": 0.75,
    "compare": 200,
    "rate_open": 1.28,
    "rate_high": 1.58,
    "rate_low": 0.6,
    "rate_volume": -4.85
  },
  {
    "index": 3095,
    "date": "2012-05-09",
    "close": 26620.0,
    "open": 26700.0,
    "high": 26960.0,
    "low": 26480.0,
    "volume": 12676000.0,
    "rate": 0.3,
    "compare": 80,
    "rate_open": 0.6,
    "rate_high": 1.58,
    "rate_low": -0.23,
    "rate_volume": -3.76
  },
  {
    "index": 3094,
    "date": "2012-05-10",
    "close": 26540.0,
    "open": 26580.0,
    "high": 26720.0,
    "low": 26440.0,
    "volume": 13171700.0,
    "rate": 1.84,
    "compare": 480,
    "rate_open": 2.0,
    "rate_high": 2.53,
    "rate_low": 1.46,
    "rate_volume": -3.77
  },
  {
    "index": 3093,
    "date": "2012-05-11",
    "close": 26060.0,
    "open": 26300.0,
    "high": 26460.0,
    "low": 26060.0,
    "volume": 13687300.0,
    "rate": -0.84,
    "compare": -220,
    "rate_open": 0.08,
    "rate_high": 0.68,
    "rate_low": -0.84,
    "rate_volume": -9.47
  },
  {
    "index": 3092,
    "date": "2012-05-14",
    "close": 26280.0,
    "open": 26100.0,
    "high": 26540.0,
    "low": 26080.0,
    "volume": 15118750.0,
    "rate": 0.23,
    "compare": 60,
    "rate_open": -0.46,
    "rate_high": 1.22,
    "rate_low": -0.53,
    "rate_volume": -3.2
  },
  {
    "index": 3091,
    "date": "2012-05-15",
    "close": 26220.0,
    "open": 26080.0,
    "high": 26400.0,
    "low": 26000.0,
    "volume": 15619050.0,
    "rate": 6.59,
    "compare": 1620,
    "rate_open": 6.02,
    "rate_high": 7.32,
    "rate_low": 5.69,
    "rate_volume": -59.56
  },
  {
    "index": 3090,
    "date": "2012-05-16",
    "close": 24600.0,
    "open": 25960.0,
    "high": 26000.0,
    "low": 24560.0,
    "volume": 38619450.0,
    "rate": 0.57,
    "compare": 140,
    "rate_open": 6.13,
    "rate_high": 6.3,
    "rate_low": 0.41,
    "rate_volume": 16.42
  },
  {
    "index": 3089,
    "date": "2012-05-17",
    "close": 24460.0,
    "open": 24600.0,
    "high": 24860.0,
    "low": 24020.0,
    "volume": 33171550.0,
    "rate": 4.89,
    "compare": 1140,
    "rate_open": 5.49,
    "rate_high": 6.6,
    "rate_low": 3.0,
    "rate_volume": 10.04
  },
  {
    "index": 3088,
    "date": "2012-05-18",
    "close": 23320.0,
    "open": 24080.0,
    "high": 24100.0,
    "low": 23300.0,
    "volume": 30144550.0,
    "rate": -3.56,
    "compare": -860,
    "rate_open": -0.41,
    "rate_high": -0.33,
    "rate_low": -3.64,
    "rate_volume": 26.86
  },
  {
    "index": 3087,
    "date": "2012-05-21",
    "close": 24180.0,
    "open": 23880.0,
    "high": 24320.0,
    "low": 23800.0,
    "volume": 23762400.0,
    "rate": -2.5,
    "compare": -620,
    "rate_open": -3.71,
    "rate_high": -1.94,
    "rate_low": -4.03,
    "rate_volume": -0.35
  },
  {
    "index": 3086,
    "date": "2012-05-22",
    "close": 24800.0,
    "open": 25100.0,
    "high": 25100.0,
    "low": 24540.0,
    "volume": 23846900.0,
    "rate": 1.56,
    "compare": 380,
    "rate_open": 2.78,
    "rate_high": 2.78,
    "rate_low": 0.49,
    "rate_volume": 47.25
  },
  {
    "index": 3085,
    "date": "2012-05-23",
    "close": 24420.0,
    "open": 24800.0,
    "high": 24800.0,
    "low": 23900.0,
    "volume": 16194900.0,
    "rate": -0.33,
    "compare": -80,
    "rate_open": 1.22,
    "rate_high": 1.22,
    "rate_low": -2.45,
    "rate_volume": 6.07
  },
  {
    "index": 3084,
    "date": "2012-05-24",
    "close": 24500.0,
    "open": 24260.0,
    "high": 24500.0,
    "low": 23960.0,
    "volume": 15268250.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.98,
    "rate_high": 0.0,
    "rate_low": -2.2,
    "rate_volume": 49.85
  },
  {
    "index": 3083,
    "date": "2012-05-25",
    "close": 24500.0,
    "open": 24660.0,
    "high": 24920.0,
    "low": 24460.0,
    "volume": 10189150.0,
    "rate": -1.05,
    "compare": -260,
    "rate_open": -0.4,
    "rate_high": 0.65,
    "rate_low": -1.21,
    "rate_volume": -6.04
  },
  {
    "index": 3082,
    "date": "2012-05-29",
    "close": 24760.0,
    "open": 24240.0,
    "high": 24760.0,
    "low": 24120.0,
    "volume": 10843800.0,
    "rate": 0.98,
    "compare": 240,
    "rate_open": -1.14,
    "rate_high": 0.98,
    "rate_low": -1.63,
    "rate_volume": -14.74
  },
  {
    "index": 3081,
    "date": "2012-05-30",
    "close": 24520.0,
    "open": 24760.0,
    "high": 24800.0,
    "low": 24300.0,
    "volume": 12719000.0,
    "rate": 1.24,
    "compare": 300,
    "rate_open": 2.23,
    "rate_high": 2.39,
    "rate_low": 0.33,
    "rate_volume": -42.55
  },
  {
    "index": 3080,
    "date": "2012-05-31",
    "close": 24220.0,
    "open": 24260.0,
    "high": 24260.0,
    "low": 23840.0,
    "volume": 22140900.0,
    "rate": -1.78,
    "compare": -440,
    "rate_open": -1.62,
    "rate_high": -1.62,
    "rate_low": -3.33,
    "rate_volume": 62.65
  },
  {
    "index": 3079,
    "date": "2012-06-01",
    "close": 24660.0,
    "open": 24260.0,
    "high": 24740.0,
    "low": 23980.0,
    "volume": 13612600.0,
    "rate": 3.09,
    "compare": 740,
    "rate_open": 1.42,
    "rate_high": 3.43,
    "rate_low": 0.25,
    "rate_volume": -24.76
  },
  {
    "index": 3078,
    "date": "2012-06-04",
    "close": 23920.0,
    "open": 23960.0,
    "high": 24100.0,
    "low": 23840.0,
    "volume": 18092000.0,
    "rate": -0.58,
    "compare": -140,
    "rate_open": -0.42,
    "rate_high": 0.17,
    "rate_low": -0.91,
    "rate_volume": 40.55
  },
  {
    "index": 3077,
    "date": "2012-06-05",
    "close": 24060.0,
    "open": 24020.0,
    "high": 24180.0,
    "low": 23860.0,
    "volume": 12872450.0,
    "rate": -4.9,
    "compare": -1240,
    "rate_open": -5.06,
    "rate_high": -4.43,
    "rate_low": -5.69,
    "rate_volume": -38.62
  },
  {
    "index": 3076,
    "date": "2012-06-07",
    "close": 25300.0,
    "open": 24780.0,
    "high": 25300.0,
    "low": 24660.0,
    "volume": 20970600.0,
    "rate": 1.44,
    "compare": 360,
    "rate_open": -0.64,
    "rate_high": 1.44,
    "rate_low": -1.12,
    "rate_volume": 110.21
  },
  {
    "index": 3075,
    "date": "2012-06-08",
    "close": 24940.0,
    "open": 25500.0,
    "high": 25500.0,
    "low": 24900.0,
    "volume": 9976050.0,
    "rate": -1.66,
    "compare": -420,
    "rate_open": 0.55,
    "rate_high": 0.55,
    "rate_low": -1.81,
    "rate_volume": 0.52
  },
  {
    "index": 3074,
    "date": "2012-06-11",
    "close": 25360.0,
    "open": 25440.0,
    "high": 25500.0,
    "low": 25320.0,
    "volume": 9924550.0,
    "rate": 1.04,
    "compare": 260,
    "rate_open": 1.35,
    "rate_high": 1.59,
    "rate_low": 0.88,
    "rate_volume": 12.57
  },
  {
    "index": 3073,
    "date": "2012-06-12",
    "close": 25100.0,
    "open": 24920.0,
    "high": 25200.0,
    "low": 24900.0,
    "volume": 8816450.0,
    "rate": -1.26,
    "compare": -320,
    "rate_open": -1.97,
    "rate_high": -0.87,
    "rate_low": -2.05,
    "rate_volume": -7.98
  },
  {
    "index": 3072,
    "date": "2012-06-13",
    "close": 25420.0,
    "open": 25320.0,
    "high": 25480.0,
    "low": 25120.0,
    "volume": 9580550.0,
    "rate": 0.79,
    "compare": 200,
    "rate_open": 0.4,
    "rate_high": 1.03,
    "rate_low": -0.4,
    "rate_volume": -56.61
  },
  {
    "index": 3071,
    "date": "2012-06-14",
    "close": 25220.0,
    "open": 25380.0,
    "high": 25420.0,
    "low": 25120.0,
    "volume": 22079250.0,
    "rate": 3.62,
    "compare": 880,
    "rate_open": 4.27,
    "rate_high": 4.44,
    "rate_low": 3.2,
    "rate_volume": -27.56
  },
  {
    "index": 3070,
    "date": "2012-06-15",
    "close": 24340.0,
    "open": 25000.0,
    "high": 25200.0,
    "low": 24280.0,
    "volume": 30480600.0,
    "rate": -2.09,
    "compare": -520,
    "rate_open": 0.56,
    "rate_high": 1.37,
    "rate_low": -2.33,
    "rate_volume": 72.94
  },
  {
    "index": 3069,
    "date": "2012-06-18",
    "close": 24860.0,
    "open": 24800.0,
    "high": 25140.0,
    "low": 24680.0,
    "volume": 17625300.0,
    "rate": -0.08,
    "compare": -20,
    "rate_open": -0.32,
    "rate_high": 1.05,
    "rate_low": -0.8,
    "rate_volume": 18.62
  },
  {
    "index": 3068,
    "date": "2012-06-19",
    "close": 24880.0,
    "open": 24900.0,
    "high": 24940.0,
    "low": 24440.0,
    "volume": 14858450.0,
    "rate": -0.64,
    "compare": -160,
    "rate_open": -0.56,
    "rate_high": -0.4,
    "rate_low": -2.4,
    "rate_volume": 11.83
  },
  {
    "index": 3067,
    "date": "2012-06-20",
    "close": 25040.0,
    "open": 24980.0,
    "high": 25300.0,
    "low": 24900.0,
    "volume": 13287150.0,
    "rate": 2.04,
    "compare": 500,
    "rate_open": 1.79,
    "rate_high": 3.1,
    "rate_low": 1.47,
    "rate_volume": 3.99
  },
  {
    "index": 3066,
    "date": "2012-06-21",
    "close": 24540.0,
    "open": 24680.0,
    "high": 24840.0,
    "low": 24520.0,
    "volume": 12777650.0,
    "rate": 3.81,
    "compare": 900,
    "rate_open": 4.4,
    "rate_high": 5.08,
    "rate_low": 3.72,
    "rate_volume": -59.24
  },
  {
    "index": 3065,
    "date": "2012-06-22",
    "close": 23640.0,
    "open": 23780.0,
    "high": 24040.0,
    "low": 23600.0,
    "volume": 31347150.0,
    "rate": 4.42,
    "compare": 1000,
    "rate_open": 5.04,
    "rate_high": 6.18,
    "rate_low": 4.24,
    "rate_volume": -24.35
  },
  {
    "index": 3064,
    "date": "2012-06-25",
    "close": 22640.0,
    "open": 23420.0,
    "high": 23560.0,
    "low": 22560.0,
    "volume": 41436150.0,
    "rate": -0.61,
    "compare": -140,
    "rate_open": 2.81,
    "rate_high": 3.42,
    "rate_low": -0.97,
    "rate_volume": 63.71
  },
  {
    "index": 3063,
    "date": "2012-06-26",
    "close": 22780.0,
    "open": 22660.0,
    "high": 22980.0,
    "low": 22580.0,
    "volume": 25310550.0,
    "rate": -2.4,
    "compare": -560,
    "rate_open": -2.91,
    "rate_high": -1.54,
    "rate_low": -3.26,
    "rate_volume": 7.32
  },
  {
    "index": 3062,
    "date": "2012-06-27",
    "close": 23340.0,
    "open": 22800.0,
    "high": 23540.0,
    "low": 22600.0,
    "volume": 23583650.0,
    "rate": -0.09,
    "compare": -20,
    "rate_open": -2.4,
    "rate_high": 0.77,
    "rate_low": -3.25,
    "rate_volume": 126.31
  },
  {
    "index": 3061,
    "date": "2012-06-28",
    "close": 23360.0,
    "open": 23340.0,
    "high": 23600.0,
    "low": 23060.0,
    "volume": 10421000.0,
    "rate": -2.75,
    "compare": -660,
    "rate_open": -2.83,
    "rate_high": -1.75,
    "rate_low": -4.0,
    "rate_volume": -44.19
  },
  {
    "index": 3060,
    "date": "2012-06-29",
    "close": 24020.0,
    "open": 23340.0,
    "high": 24020.0,
    "low": 23060.0,
    "volume": 18673900.0,
    "rate": 2.3,
    "compare": 540,
    "rate_open": -0.6,
    "rate_high": 2.3,
    "rate_low": -1.79,
    "rate_volume": -2.52
  },
  {
    "index": 3059,
    "date": "2012-07-02",
    "close": 23480.0,
    "open": 24160.0,
    "high": 24180.0,
    "low": 23420.0,
    "volume": 19156750.0,
    "rate": -0.09,
    "compare": -20,
    "rate_open": 2.81,
    "rate_high": 2.89,
    "rate_low": -0.34,
    "rate_volume": 21.1
  },
  {
    "index": 3058,
    "date": "2012-07-03",
    "close": 23500.0,
    "open": 23640.0,
    "high": 23860.0,
    "low": 23400.0,
    "volume": 15819000.0,
    "rate": -1.34,
    "compare": -320,
    "rate_open": -0.76,
    "rate_high": 0.17,
    "rate_low": -1.76,
    "rate_volume": -17.54
  },
  {
    "index": 3057,
    "date": "2012-07-04",
    "close": 23820.0,
    "open": 23640.0,
    "high": 23940.0,
    "low": 23560.0,
    "volume": 19183900.0,
    "rate": 0.51,
    "compare": 120,
    "rate_open": -0.25,
    "rate_high": 1.01,
    "rate_low": -0.59,
    "rate_volume": 111.06
  },
  {
    "index": 3056,
    "date": "2012-07-05",
    "close": 23700.0,
    "open": 23740.0,
    "high": 23880.0,
    "low": 23540.0,
    "volume": 9089200.0,
    "rate": 2.07,
    "compare": 480,
    "rate_open": 2.24,
    "rate_high": 2.84,
    "rate_low": 1.38,
    "rate_volume": -57.12
  },
  {
    "index": 3055,
    "date": "2012-07-06",
    "close": 23220.0,
    "open": 23880.0,
    "high": 23880.0,
    "low": 23060.0,
    "volume": 21198500.0,
    "rate": 3.11,
    "compare": 700,
    "rate_open": 6.04,
    "rate_high": 6.04,
    "rate_low": 2.4,
    "rate_volume": -0.64
  },
  {
    "index": 3054,
    "date": "2012-07-09",
    "close": 22520.0,
    "open": 22700.0,
    "high": 22760.0,
    "low": 22520.0,
    "volume": 21335250.0,
    "rate": -0.09,
    "compare": -20,
    "rate_open": 0.71,
    "rate_high": 0.98,
    "rate_low": -0.09,
    "rate_volume": 19.95
  },
  {
    "index": 3053,
    "date": "2012-07-10",
    "close": 22540.0,
    "open": 22700.0,
    "high": 22840.0,
    "low": 22420.0,
    "volume": 17787100.0,
    "rate": 0.81,
    "compare": 180,
    "rate_open": 1.52,
    "rate_high": 2.15,
    "rate_low": 0.27,
    "rate_volume": -1.55
  },
  {
    "index": 3052,
    "date": "2012-07-11",
    "close": 22360.0,
    "open": 22580.0,
    "high": 22660.0,
    "low": 22160.0,
    "volume": 18067900.0,
    "rate": 2.47,
    "compare": 540,
    "rate_open": 3.48,
    "rate_high": 3.85,
    "rate_low": 1.56,
    "rate_volume": -27.74
  },
  {
    "index": 3051,
    "date": "2012-07-12",
    "close": 21820.0,
    "open": 22420.0,
    "high": 22520.0,
    "low": 21820.0,
    "volume": 25005150.0,
    "rate": -4.21,
    "compare": -960,
    "rate_open": -1.58,
    "rate_high": -1.14,
    "rate_low": -4.21,
    "rate_volume": -7.77
  },
  {
    "index": 3050,
    "date": "2012-07-13",
    "close": 22780.0,
    "open": 21920.0,
    "high": 22880.0,
    "low": 21820.0,
    "volume": 27112600.0,
    "rate": -1.13,
    "compare": -260,
    "rate_open": -4.86,
    "rate_high": -0.69,
    "rate_low": -5.3,
    "rate_volume": 77.36
  },
  {
    "index": 3049,
    "date": "2012-07-16",
    "close": 23040.0,
    "open": 22900.0,
    "high": 23100.0,
    "low": 22660.0,
    "volume": 15286500.0,
    "rate": -1.37,
    "compare": -320,
    "rate_open": -1.97,
    "rate_high": -1.11,
    "rate_low": -3.0,
    "rate_volume": -3.83
  },
  {
    "index": 3048,
    "date": "2012-07-17",
    "close": 23360.0,
    "open": 22960.0,
    "high": 23560.0,
    "low": 22720.0,
    "volume": 15895650.0,
    "rate": 1.21,
    "compare": 280,
    "rate_open": -0.52,
    "rate_high": 2.08,
    "rate_low": -1.56,
    "rate_volume": 8.63
  },
  {
    "index": 3047,
    "date": "2012-07-18",
    "close": 23080.0,
    "open": 23580.0,
    "high": 23700.0,
    "low": 22760.0,
    "volume": 14632750.0,
    "rate": -3.43,
    "compare": -820,
    "rate_open": -1.34,
    "rate_high": -0.84,
    "rate_low": -4.77,
    "rate_volume": -41.18
  },
  {
    "index": 3046,
    "date": "2012-07-19",
    "close": 23900.0,
    "open": 23600.0,
    "high": 24040.0,
    "low": 23440.0,
    "volume": 24875200.0,
    "rate": 0.34,
    "compare": 80,
    "rate_open": -0.92,
    "rate_high": 0.92,
    "rate_low": -1.6,
    "rate_volume": 107.08
  },
  {
    "index": 3045,
    "date": "2012-07-20",
    "close": 23820.0,
    "open": 24040.0,
    "high": 24060.0,
    "low": 23820.0,
    "volume": 12012200.0,
    "rate": 2.5,
    "compare": 580,
    "rate_open": 3.44,
    "rate_high": 3.53,
    "rate_low": 2.5,
    "rate_volume": -6.91
  },
  {
    "index": 3044,
    "date": "2012-07-23",
    "close": 23240.0,
    "open": 23300.0,
    "high": 23400.0,
    "low": 23100.0,
    "volume": 12904350.0,
    "rate": -0.68,
    "compare": -160,
    "rate_open": -0.43,
    "rate_high": 0.0,
    "rate_low": -1.28,
    "rate_volume": -11.77
  },
  {
    "index": 3043,
    "date": "2012-07-24",
    "close": 23400.0,
    "open": 23300.0,
    "high": 23500.0,
    "low": 23180.0,
    "volume": 14626600.0,
    "rate": 1.04,
    "compare": 240,
    "rate_open": 0.6,
    "rate_high": 1.47,
    "rate_low": 0.09,
    "rate_volume": 7.02
  },
  {
    "index": 3042,
    "date": "2012-07-25",
    "close": 23160.0,
    "open": 23060.0,
    "high": 23440.0,
    "low": 22780.0,
    "volume": 13667650.0,
    "rate": -1.19,
    "compare": -280,
    "rate_open": -1.62,
    "rate_high": 0.0,
    "rate_low": -2.82,
    "rate_volume": 0.01
  },
  {
    "index": 3041,
    "date": "2012-07-26",
    "close": 23440.0,
    "open": 23380.0,
    "high": 23480.0,
    "low": 23200.0,
    "volume": 13666950.0,
    "rate": -4.95,
    "compare": -1220,
    "rate_open": -5.19,
    "rate_high": -4.79,
    "rate_low": -5.92,
    "rate_volume": -48.85
  },
  {
    "index": 3040,
    "date": "2012-07-27",
    "close": 24660.0,
    "open": 23900.0,
    "high": 24660.0,
    "low": 23820.0,
    "volume": 26717600.0,
    "rate": -3.29,
    "compare": -840,
    "rate_open": -6.27,
    "rate_high": -3.29,
    "rate_low": -6.59,
    "rate_volume": 39.52
  },
  {
    "index": 3039,
    "date": "2012-07-30",
    "close": 25500.0,
    "open": 25200.0,
    "high": 25560.0,
    "low": 25020.0,
    "volume": 19149750.0,
    "rate": -2.6,
    "compare": -680,
    "rate_open": -3.74,
    "rate_high": -2.37,
    "rate_low": -4.43,
    "rate_volume": -43.37
  },
  {
    "index": 3038,
    "date": "2012-07-31",
    "close": 26180.0,
    "open": 25600.0,
    "high": 26680.0,
    "low": 25500.0,
    "volume": 33815150.0,
    "rate": 0.69,
    "compare": 180,
    "rate_open": -1.54,
    "rate_high": 2.62,
    "rate_low": -1.92,
    "rate_volume": 77.13
  },
  {
    "index": 3037,
    "date": "2012-08-01",
    "close": 26000.0,
    "open": 25840.0,
    "high": 26300.0,
    "low": 25660.0,
    "volume": 19090150.0,
    "rate": 2.93,
    "compare": 740,
    "rate_open": 2.3,
    "rate_high": 4.12,
    "rate_low": 1.58,
    "rate_volume": 19.19
  },
  {
    "index": 3036,
    "date": "2012-08-02",
    "close": 25260.0,
    "open": 26000.0,
    "high": 26080.0,
    "low": 25220.0,
    "volume": 16016750.0,
    "rate": 1.61,
    "compare": 400,
    "rate_open": 4.59,
    "rate_high": 4.91,
    "rate_low": 1.45,
    "rate_volume": 2.56
  },
  {
    "index": 3035,
    "date": "2012-08-03",
    "close": 24860.0,
    "open": 24800.0,
    "high": 25340.0,
    "low": 24760.0,
    "volume": 15616900.0,
    "rate": -4.24,
    "compare": -1100,
    "rate_open": -4.47,
    "rate_high": -2.39,
    "rate_low": -4.62,
    "rate_volume": 26.95
  },
  {
    "index": 3034,
    "date": "2012-08-06",
    "close": 25960.0,
    "open": 25700.0,
    "high": 26100.0,
    "low": 25640.0,
    "volume": 12301200.0,
    "rate": 0.31,
    "compare": 80,
    "rate_open": -0.7,
    "rate_high": 0.85,
    "rate_low": -0.93,
    "rate_volume": 19.53
  },
  {
    "index": 3033,
    "date": "2012-08-07",
    "close": 25880.0,
    "open": 26060.0,
    "high": 26080.0,
    "low": 25680.0,
    "volume": 10291150.0,
    "rate": -1.97,
    "compare": -520,
    "rate_open": -1.29,
    "rate_high": -1.21,
    "rate_low": -2.73,
    "rate_volume": -47.15
  },
  {
    "index": 3032,
    "date": "2012-08-08",
    "close": 26400.0,
    "open": 26120.0,
    "high": 26560.0,
    "low": 26020.0,
    "volume": 19473550.0,
    "rate": -1.49,
    "compare": -400,
    "rate_open": -2.54,
    "rate_high": -0.9,
    "rate_low": -2.91,
    "rate_volume": -36.45
  },
  {
    "index": 3031,
    "date": "2012-08-09",
    "close": 26800.0,
    "open": 26420.0,
    "high": 26960.0,
    "low": 26360.0,
    "volume": 30643750.0,
    "rate": -0.59,
    "compare": -160,
    "rate_open": -2.0,
    "rate_high": 0.0,
    "rate_low": -2.23,
    "rate_volume": 107.83
  },
  {
    "index": 3030,
    "date": "2012-08-10",
    "close": 26960.0,
    "open": 26700.0,
    "high": 26960.0,
    "low": 26600.0,
    "volume": 14744750.0,
    "rate": 1.74,
    "compare": 460,
    "rate_open": 0.75,
    "rate_high": 1.74,
    "rate_low": 0.38,
    "rate_volume": 48.95
  },
  {
    "index": 3029,
    "date": "2012-08-13",
    "close": 26500.0,
    "open": 26840.0,
    "high": 26940.0,
    "low": 26460.0,
    "volume": 9898800.0,
    "rate": -1.49,
    "compare": -400,
    "rate_open": -0.22,
    "rate_high": 0.15,
    "rate_low": -1.64,
    "rate_volume": -31.72
  },
  {
    "index": 3028,
    "date": "2012-08-14",
    "close": 26900.0,
    "open": 26520.0,
    "high": 27000.0,
    "low": 26520.0,
    "volume": 14496400.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.41,
    "rate_high": 0.37,
    "rate_low": -1.41,
    "rate_volume": -2.35
  },
  {
    "index": 3027,
    "date": "2012-08-16",
    "close": 26900.0,
    "open": 27080.0,
    "high": 27100.0,
    "low": 26760.0,
    "volume": 14844550.0,
    "rate": 3.86,
    "compare": 1000,
    "rate_open": 4.56,
    "rate_high": 4.63,
    "rate_low": 3.32,
    "rate_volume": -46.41
  },
  {
    "index": 3026,
    "date": "2012-08-17",
    "close": 25900.0,
    "open": 26880.0,
    "high": 26900.0,
    "low": 25720.0,
    "volume": 27701250.0,
    "rate": 0.94,
    "compare": 240,
    "rate_open": 4.75,
    "rate_high": 4.83,
    "rate_low": 0.23,
    "rate_volume": 38.57
  },
  {
    "index": 3025,
    "date": "2012-08-20",
    "close": 25660.0,
    "open": 25400.0,
    "high": 25660.0,
    "low": 25100.0,
    "volume": 19991000.0,
    "rate": 0.08,
    "compare": 20,
    "rate_open": -0.94,
    "rate_high": 0.08,
    "rate_low": -2.11,
    "rate_volume": 30.21
  },
  {
    "index": 3024,
    "date": "2012-08-21",
    "close": 25640.0,
    "open": 25840.0,
    "high": 26040.0,
    "low": 25640.0,
    "volume": 15352350.0,
    "rate": 1.42,
    "compare": 360,
    "rate_open": 2.22,
    "rate_high": 3.01,
    "rate_low": 1.42,
    "rate_volume": -4.51
  },
  {
    "index": 3023,
    "date": "2012-08-22",
    "close": 25280.0,
    "open": 25380.0,
    "high": 25620.0,
    "low": 25140.0,
    "volume": 16077700.0,
    "rate": -1.79,
    "compare": -460,
    "rate_open": -1.4,
    "rate_high": -0.47,
    "rate_low": -2.33,
    "rate_volume": 15.83
  },
  {
    "index": 3022,
    "date": "2012-08-23",
    "close": 25740.0,
    "open": 25220.0,
    "high": 25740.0,
    "low": 24980.0,
    "volume": 13880000.0,
    "rate": 0.94,
    "compare": 240,
    "rate_open": -1.1,
    "rate_high": 0.94,
    "rate_low": -2.04,
    "rate_volume": -1.88
  },
  {
    "index": 3021,
    "date": "2012-08-24",
    "close": 25500.0,
    "open": 25400.0,
    "high": 25740.0,
    "low": 25280.0,
    "volume": 14146050.0,
    "rate": 8.05,
    "compare": 1900,
    "rate_open": 7.63,
    "rate_high": 9.07,
    "rate_low": 7.12,
    "rate_volume": -77.86
  },
  {
    "index": 3020,
    "date": "2012-08-27",
    "close": 23600.0,
    "open": 23780.0,
    "high": 24060.0,
    "low": 23460.0,
    "volume": 63899150.0,
    "rate": -1.26,
    "compare": -300,
    "rate_open": -0.5,
    "rate_high": 0.67,
    "rate_low": -1.84,
    "rate_volume": 128.82
  },
  {
    "index": 3019,
    "date": "2012-08-28",
    "close": 23900.0,
    "open": 23720.0,
    "high": 24180.0,
    "low": 23600.0,
    "volume": 27925150.0,
    "rate": -2.85,
    "compare": -700,
    "rate_open": -3.58,
    "rate_high": -1.71,
    "rate_low": -4.07,
    "rate_volume": 18.95
  },
  {
    "index": 3018,
    "date": "2012-08-29",
    "close": 24600.0,
    "open": 24180.0,
    "high": 24700.0,
    "low": 24140.0,
    "volume": 23475850.0,
    "rate": 1.23,
    "compare": 300,
    "rate_open": -0.49,
    "rate_high": 1.65,
    "rate_low": -0.66,
    "rate_volume": 44.63
  },
  {
    "index": 3017,
    "date": "2012-08-30",
    "close": 24300.0,
    "open": 24560.0,
    "high": 24580.0,
    "low": 24040.0,
    "volume": 16231800.0,
    "rate": -1.46,
    "compare": -360,
    "rate_open": -0.41,
    "rate_high": -0.32,
    "rate_low": -2.51,
    "rate_volume": -20.31
  },
  {
    "index": 3016,
    "date": "2012-08-31",
    "close": 24660.0,
    "open": 24220.0,
    "high": 24680.0,
    "low": 24140.0,
    "volume": 20367900.0,
    "rate": 1.23,
    "compare": 300,
    "rate_open": -0.57,
    "rate_high": 1.31,
    "rate_low": -0.9,
    "rate_volume": 46.25
  },
  {
    "index": 3015,
    "date": "2012-09-03",
    "close": 24360.0,
    "open": 24400.0,
    "high": 24700.0,
    "low": 24020.0,
    "volume": 13926850.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.16,
    "rate_high": 1.4,
    "rate_low": -1.4,
    "rate_volume": 40.0
  },
  {
    "index": 3014,
    "date": "2012-09-04",
    "close": 24360.0,
    "open": 24380.0,
    "high": 24560.0,
    "low": 24200.0,
    "volume": 9947700.0,
    "rate": 2.44,
    "compare": 580,
    "rate_open": 2.52,
    "rate_high": 3.28,
    "rate_low": 1.77,
    "rate_volume": -43.01
  },
  {
    "index": 3013,
    "date": "2012-09-05",
    "close": 23780.0,
    "open": 24100.0,
    "high": 24240.0,
    "low": 23780.0,
    "volume": 17455050.0,
    "rate": -0.59,
    "compare": -140,
    "rate_open": 0.75,
    "rate_high": 1.34,
    "rate_low": -0.59,
    "rate_volume": 40.78
  },
  {
    "index": 3012,
    "date": "2012-09-06",
    "close": 23920.0,
    "open": 24000.0,
    "high": 24060.0,
    "low": 23860.0,
    "volume": 12398850.0,
    "rate": -4.32,
    "compare": -1080,
    "rate_open": -4.0,
    "rate_high": -3.76,
    "rate_low": -4.56,
    "rate_volume": -51.46
  },
  {
    "index": 3011,
    "date": "2012-09-07",
    "close": 25000.0,
    "open": 24600.0,
    "high": 25020.0,
    "low": 24400.0,
    "volume": 25546100.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.6,
    "rate_high": 0.08,
    "rate_low": -2.4,
    "rate_volume": 60.42
  },
  {
    "index": 3010,
    "date": "2012-09-10",
    "close": 25000.0,
    "open": 25200.0,
    "high": 25280.0,
    "low": 25000.0,
    "volume": 15924050.0,
    "rate": -0.48,
    "compare": -120,
    "rate_open": 0.32,
    "rate_high": 0.64,
    "rate_low": -0.48,
    "rate_volume": 60.36
  },
  {
    "index": 3009,
    "date": "2012-09-11",
    "close": 25120.0,
    "open": 24800.0,
    "high": 25300.0,
    "low": 24640.0,
    "volume": 9930400.0,
    "rate": -2.94,
    "compare": -760,
    "rate_open": -4.17,
    "rate_high": -2.24,
    "rate_low": -4.79,
    "rate_volume": -46.36
  },
  {
    "index": 3008,
    "date": "2012-09-12",
    "close": 25880.0,
    "open": 25360.0,
    "high": 25900.0,
    "low": 25180.0,
    "volume": 18512500.0,
    "rate": -0.54,
    "compare": -140,
    "rate_open": -2.54,
    "rate_high": -0.46,
    "rate_low": -3.23,
    "rate_volume": -5.14
  },
  {
    "index": 3007,
    "date": "2012-09-13",
    "close": 26020.0,
    "open": 25980.0,
    "high": 26100.0,
    "low": 25620.0,
    "volume": 19516600.0,
    "rate": -2.62,
    "compare": -700,
    "rate_open": -2.77,
    "rate_high": -2.32,
    "rate_low": -4.12,
    "rate_volume": -21.73
  },
  {
    "index": 3006,
    "date": "2012-09-14",
    "close": 26720.0,
    "open": 26600.0,
    "high": 26780.0,
    "low": 26540.0,
    "volume": 24935900.0,
    "rate": 1.6,
    "compare": 420,
    "rate_open": 1.14,
    "rate_high": 1.83,
    "rate_low": 0.91,
    "rate_volume": 67.24
  },
  {
    "index": 3005,
    "date": "2012-09-17",
    "close": 26300.0,
    "open": 26720.0,
    "high": 26720.0,
    "low": 26240.0,
    "volume": 14910000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.6,
    "rate_high": 1.6,
    "rate_low": -0.23,
    "rate_volume": 32.57
  },
  {
    "index": 3004,
    "date": "2012-09-18",
    "close": 26300.0,
    "open": 26280.0,
    "high": 26720.0,
    "low": 26160.0,
    "volume": 11247000.0,
    "rate": 0.08,
    "compare": 20,
    "rate_open": 0.0,
    "rate_high": 1.67,
    "rate_low": -0.46,
    "rate_volume": -7.41
  },
  {
    "index": 3003,
    "date": "2012-09-19",
    "close": 26280.0,
    "open": 26120.0,
    "high": 26460.0,
    "low": 25960.0,
    "volume": 12147300.0,
    "rate": 2.1,
    "compare": 540,
    "rate_open": 1.48,
    "rate_high": 2.8,
    "rate_low": 0.85,
    "rate_volume": -14.6
  },
  {
    "index": 3002,
    "date": "2012-09-20",
    "close": 25740.0,
    "open": 25860.0,
    "high": 26100.0,
    "low": 25680.0,
    "volume": 14224400.0,
    "rate": -1.15,
    "compare": -300,
    "rate_open": -0.69,
    "rate_high": 0.23,
    "rate_low": -1.38,
    "rate_volume": -4.65
  },
  {
    "index": 3001,
    "date": "2012-09-21",
    "close": 26040.0,
    "open": 26000.0,
    "high": 26140.0,
    "low": 25900.0,
    "volume": 14918700.0,
    "rate": -1.88,
    "compare": -500,
    "rate_open": -2.03,
    "rate_high": -1.51,
    "rate_low": -2.41,
    "rate_volume": 13.01
  },
  {
    "index": 3000,
    "date": "2012-09-24",
    "close": 26540.0,
    "open": 26000.0,
    "high": 26560.0,
    "low": 25840.0,
    "volume": 13200750.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.03,
    "rate_high": 0.08,
    "rate_low": -2.64,
    "rate_volume": 16.08
  },
  {
    "index": 2999,
    "date": "2012-09-25",
    "close": 26540.0,
    "open": 26200.0,
    "high": 26680.0,
    "low": 26200.0,
    "volume": 11372150.0,
    "rate": 0.15,
    "compare": 40,
    "rate_open": -1.13,
    "rate_high": 0.68,
    "rate_low": -1.13,
    "rate_volume": -5.7
  },
  {
    "index": 2998,
    "date": "2012-09-26",
    "close": 26500.0,
    "open": 26260.0,
    "high": 26500.0,
    "low": 26120.0,
    "volume": 12059850.0,
    "rate": -0.97,
    "compare": -260,
    "rate_open": -1.87,
    "rate_high": -0.97,
    "rate_low": -2.39,
    "rate_volume": -17.13
  },
  {
    "index": 2997,
    "date": "2012-09-27",
    "close": 26760.0,
    "open": 26540.0,
    "high": 26840.0,
    "low": 26460.0,
    "volume": 14553050.0,
    "rate": -0.59,
    "compare": -160,
    "rate_open": -1.41,
    "rate_high": -0.3,
    "rate_low": -1.71,
    "rate_volume": -18.81
  },
  {
    "index": 2996,
    "date": "2012-09-28",
    "close": 26920.0,
    "open": 27180.0,
    "high": 27200.0,
    "low": 26780.0,
    "volume": 17925450.0,
    "rate": -1.68,
    "compare": -460,
    "rate_open": -0.73,
    "rate_high": -0.66,
    "rate_low": -2.19,
    "rate_volume": 33.91
  },
  {
    "index": 2995,
    "date": "2012-10-02",
    "close": 27380.0,
    "open": 27080.0,
    "high": 27420.0,
    "low": 27040.0,
    "volume": 13386450.0,
    "rate": 0.15,
    "compare": 40,
    "rate_open": -0.95,
    "rate_high": 0.29,
    "rate_low": -1.1,
    "rate_volume": -30.18
  },
  {
    "index": 2994,
    "date": "2012-10-04",
    "close": 27340.0,
    "open": 27020.0,
    "high": 27460.0,
    "low": 26780.0,
    "volume": 19174000.0,
    "rate": -0.22,
    "compare": -60,
    "rate_open": -1.39,
    "rate_high": 0.22,
    "rate_low": -2.26,
    "rate_volume": 7.39
  },
  {
    "index": 2993,
    "date": "2012-10-05",
    "close": 27400.0,
    "open": 27740.0,
    "high": 27800.0,
    "low": 27040.0,
    "volume": 17854000.0,
    "rate": -0.22,
    "compare": -60,
    "rate_open": 1.02,
    "rate_high": 1.24,
    "rate_low": -1.53,
    "rate_volume": 48.22
  },
  {
    "index": 2992,
    "date": "2012-10-08",
    "close": 27460.0,
    "open": 27500.0,
    "high": 27580.0,
    "low": 27200.0,
    "volume": 12045950.0,
    "rate": 0.07,
    "compare": 20,
    "rate_open": 0.22,
    "rate_high": 0.51,
    "rate_low": -0.87,
    "rate_volume": 36.83
  },
  {
    "index": 2991,
    "date": "2012-10-09",
    "close": 27440.0,
    "open": 27260.0,
    "high": 27620.0,
    "low": 27260.0,
    "volume": 8803400.0,
    "rate": 3.55,
    "compare": 940,
    "rate_open": 2.87,
    "rate_high": 4.23,
    "rate_low": 2.87,
    "rate_volume": -32.29
  },
  {
    "index": 2990,
    "date": "2012-10-10",
    "close": 26500.0,
    "open": 27060.0,
    "high": 27200.0,
    "low": 26500.0,
    "volume": 13001150.0,
    "rate": 1.61,
    "compare": 420,
    "rate_open": 3.76,
    "rate_high": 4.29,
    "rate_low": 1.61,
    "rate_volume": -45.4
  },
  {
    "index": 2989,
    "date": "2012-10-11",
    "close": 26080.0,
    "open": 26200.0,
    "high": 26400.0,
    "low": 25740.0,
    "volume": 23813250.0,
    "rate": 0.62,
    "compare": 160,
    "rate_open": 1.08,
    "rate_high": 1.85,
    "rate_low": -0.69,
    "rate_volume": 58.73
  },
  {
    "index": 2988,
    "date": "2012-10-12",
    "close": 25920.0,
    "open": 26100.0,
    "high": 26240.0,
    "low": 25760.0,
    "volume": 15001950.0,
    "rate": -0.31,
    "compare": -80,
    "rate_open": 0.38,
    "rate_high": 0.92,
    "rate_low": -0.92,
    "rate_volume": 44.98
  },
  {
    "index": 2987,
    "date": "2012-10-15",
    "close": 26000.0,
    "open": 25920.0,
    "high": 26240.0,
    "low": 25740.0,
    "volume": 10347900.0,
    "rate": -2.26,
    "compare": -600,
    "rate_open": -2.56,
    "rate_high": -1.35,
    "rate_low": -3.23,
    "rate_volume": -3.1
  },
  {
    "index": 2986,
    "date": "2012-10-16",
    "close": 26600.0,
    "open": 26520.0,
    "high": 26620.0,
    "low": 26300.0,
    "volume": 10679450.0,
    "rate": -0.45,
    "compare": -120,
    "rate_open": -0.75,
    "rate_high": -0.37,
    "rate_low": -1.57,
    "rate_volume": 18.36
  },
  {
    "index": 2985,
    "date": "2012-10-17",
    "close": 26720.0,
    "open": 26840.0,
    "high": 26920.0,
    "low": 26320.0,
    "volume": 9023050.0,
    "rate": -0.07,
    "compare": -20,
    "rate_open": 0.37,
    "rate_high": 0.67,
    "rate_low": -1.57,
    "rate_volume": -14.39
  },
  {
    "index": 2984,
    "date": "2012-10-18",
    "close": 26740.0,
    "open": 26720.0,
    "high": 26820.0,
    "low": 26560.0,
    "volume": 10539800.0,
    "rate": 2.69,
    "compare": 700,
    "rate_open": 2.61,
    "rate_high": 3.0,
    "rate_low": 2.0,
    "rate_volume": -24.7
  },
  {
    "index": 2983,
    "date": "2012-10-19",
    "close": 26040.0,
    "open": 26460.0,
    "high": 26500.0,
    "low": 25980.0,
    "volume": 13997950.0,
    "rate": -0.99,
    "compare": -260,
    "rate_open": 0.61,
    "rate_high": 0.76,
    "rate_low": -1.22,
    "rate_volume": 19.19
  },
  {
    "index": 2982,
    "date": "2012-10-22",
    "close": 26300.0,
    "open": 25540.0,
    "high": 26340.0,
    "low": 25520.0,
    "volume": 11744200.0,
    "rate": 0.15,
    "compare": 40,
    "rate_open": -2.74,
    "rate_high": 0.3,
    "rate_low": -2.82,
    "rate_volume": 26.76
  },
  {
    "index": 2981,
    "date": "2012-10-23",
    "close": 26260.0,
    "open": 26380.0,
    "high": 26440.0,
    "low": 26040.0,
    "volume": 9264800.0,
    "rate": 1.0,
    "compare": 260,
    "rate_open": 1.46,
    "rate_high": 1.69,
    "rate_low": 0.15,
    "rate_volume": -31.31
  },
  {
    "index": 2980,
    "date": "2012-10-24",
    "close": 26000.0,
    "open": 25940.0,
    "high": 26180.0,
    "low": 25780.0,
    "volume": 13487650.0,
    "rate": -1.66,
    "compare": -440,
    "rate_open": -1.89,
    "rate_high": -0.98,
    "rate_low": -2.5,
    "rate_volume": 13.37
  },
  {
    "index": 2979,
    "date": "2012-10-25",
    "close": 26440.0,
    "open": 25920.0,
    "high": 26440.0,
    "low": 25820.0,
    "volume": 11897100.0,
    "rate": 2.72,
    "compare": 700,
    "rate_open": 0.7,
    "rate_high": 2.72,
    "rate_low": 0.31,
    "rate_volume": -13.9
  },
  {
    "index": 2978,
    "date": "2012-10-26",
    "close": 25740.0,
    "open": 26120.0,
    "high": 26240.0,
    "low": 25740.0,
    "volume": 13817650.0,
    "rate": -0.92,
    "compare": -240,
    "rate_open": 0.54,
    "rate_high": 1.0,
    "rate_low": -0.92,
    "rate_volume": 20.45
  },
  {
    "index": 2977,
    "date": "2012-10-29",
    "close": 25980.0,
    "open": 25960.0,
    "high": 25980.0,
    "low": 25580.0,
    "volume": 11471550.0,
    "rate": 0.08,
    "compare": 20,
    "rate_open": 0.0,
    "rate_high": 0.08,
    "rate_low": -1.46,
    "rate_volume": 72.12
  },
  {
    "index": 2976,
    "date": "2012-10-30",
    "close": 25960.0,
    "open": 25980.0,
    "high": 26080.0,
    "low": 25840.0,
    "volume": 6665000.0,
    "rate": -0.92,
    "compare": -240,
    "rate_open": -0.84,
    "rate_high": -0.46,
    "rate_low": -1.37,
    "rate_volume": -37.25
  },
  {
    "index": 2975,
    "date": "2012-10-31",
    "close": 26200.0,
    "open": 26120.0,
    "high": 26240.0,
    "low": 25980.0,
    "volume": 10621400.0,
    "rate": 1.0,
    "compare": 260,
    "rate_open": 0.69,
    "rate_high": 1.16,
    "rate_low": 0.15,
    "rate_volume": 1.54
  },
  {
    "index": 2974,
    "date": "2012-11-01",
    "close": 25940.0,
    "open": 25900.0,
    "high": 26040.0,
    "low": 25800.0,
    "volume": 10460250.0,
    "rate": -2.26,
    "compare": -600,
    "rate_open": -2.41,
    "rate_high": -1.88,
    "rate_low": -2.79,
    "rate_volume": -43.55
  },
  {
    "index": 2973,
    "date": "2012-11-02",
    "close": 26540.0,
    "open": 26380.0,
    "high": 26660.0,
    "low": 26260.0,
    "volume": 18529600.0,
    "rate": -1.04,
    "compare": -280,
    "rate_open": -1.64,
    "rate_high": -0.6,
    "rate_low": -2.09,
    "rate_volume": 41.76
  },
  {
    "index": 2972,
    "date": "2012-11-05",
    "close": 26820.0,
    "open": 26560.0,
    "high": 26980.0,
    "low": 26400.0,
    "volume": 13070650.0,
    "rate": -0.59,
    "compare": -160,
    "rate_open": -1.56,
    "rate_high": 0.0,
    "rate_low": -2.15,
    "rate_volume": 45.48
  },
  {
    "index": 2971,
    "date": "2012-11-06",
    "close": 26980.0,
    "open": 26980.0,
    "high": 26980.0,
    "low": 26640.0,
    "volume": 8984500.0,
    "rate": -0.95,
    "compare": -260,
    "rate_open": -0.95,
    "rate_high": -0.95,
    "rate_low": -2.2,
    "rate_volume": -7.3
  },
  {
    "index": 2970,
    "date": "2012-11-07",
    "close": 27240.0,
    "open": 26860.0,
    "high": 27240.0,
    "low": 26700.0,
    "volume": 9692350.0,
    "rate": 0.89,
    "compare": 240,
    "rate_open": -0.52,
    "rate_high": 0.89,
    "rate_low": -1.11,
    "rate_volume": -36.83
  },
  {
    "index": 2969,
    "date": "2012-11-08",
    "close": 27000.0,
    "open": 26960.0,
    "high": 27140.0,
    "low": 26820.0,
    "volume": 15343100.0,
    "rate": 0.67,
    "compare": 180,
    "rate_open": 0.52,
    "rate_high": 1.19,
    "rate_low": 0.0,
    "rate_volume": 5.41
  },
  {
    "index": 2968,
    "date": "2012-11-09",
    "close": 26820.0,
    "open": 26700.0,
    "high": 27020.0,
    "low": 26520.0,
    "volume": 14556200.0,
    "rate": -0.3,
    "compare": -80,
    "rate_open": -0.74,
    "rate_high": 0.45,
    "rate_low": -1.41,
    "rate_volume": 109.12
  },
  {
    "index": 2967,
    "date": "2012-11-12",
    "close": 26900.0,
    "open": 26620.0,
    "high": 26940.0,
    "low": 26620.0,
    "volume": 6960650.0,
    "rate": -0.3,
    "compare": -80,
    "rate_open": -1.33,
    "rate_high": -0.15,
    "rate_low": -1.33,
    "rate_volume": -5.03
  },
  {
    "index": 2966,
    "date": "2012-11-13",
    "close": 26980.0,
    "open": 26940.0,
    "high": 26980.0,
    "low": 26520.0,
    "volume": 7329700.0,
    "rate": -0.44,
    "compare": -120,
    "rate_open": -0.59,
    "rate_high": -0.44,
    "rate_low": -2.14,
    "rate_volume": -29.8
  },
  {
    "index": 2965,
    "date": "2012-11-14",
    "close": 27100.0,
    "open": 27140.0,
    "high": 27140.0,
    "low": 26920.0,
    "volume": 10441400.0,
    "rate": 1.8,
    "compare": 480,
    "rate_open": 1.95,
    "rate_high": 1.95,
    "rate_low": 1.13,
    "rate_volume": 4.8
  },
  {
    "index": 2964,
    "date": "2012-11-15",
    "close": 26620.0,
    "open": 26700.0,
    "high": 26760.0,
    "low": 26520.0,
    "volume": 9962950.0,
    "rate": 1.84,
    "compare": 480,
    "rate_open": 2.14,
    "rate_high": 2.37,
    "rate_low": 1.45,
    "rate_volume": -18.24
  },
  {
    "index": 2963,
    "date": "2012-11-16",
    "close": 26140.0,
    "open": 26440.0,
    "high": 26520.0,
    "low": 26020.0,
    "volume": 12186200.0,
    "rate": -1.88,
    "compare": -500,
    "rate_open": -0.75,
    "rate_high": -0.45,
    "rate_low": -2.33,
    "rate_volume": 20.16
  },
  {
    "index": 2962,
    "date": "2012-11-19",
    "close": 26640.0,
    "open": 26300.0,
    "high": 26840.0,
    "low": 26260.0,
    "volume": 10141850.0,
    "rate": -2.35,
    "compare": -640,
    "rate_open": -3.59,
    "rate_high": -1.61,
    "rate_low": -3.74,
    "rate_volume": -24.48
  },
  {
    "index": 2961,
    "date": "2012-11-20",
    "close": 27280.0,
    "open": 27060.0,
    "high": 27300.0,
    "low": 26920.0,
    "volume": 13429300.0,
    "rate": -1.45,
    "compare": -400,
    "rate_open": -2.24,
    "rate_high": -1.37,
    "rate_low": -2.75,
    "rate_volume": -24.53
  },
  {
    "index": 2960,
    "date": "2012-11-21",
    "close": 27680.0,
    "open": 27520.0,
    "high": 27940.0,
    "low": 27440.0,
    "volume": 17795050.0,
    "rate": -2.33,
    "compare": -660,
    "rate_open": -2.89,
    "rate_high": -1.41,
    "rate_low": -3.18,
    "rate_volume": 18.9
  },
  {
    "index": 2959,
    "date": "2012-11-22",
    "close": 28340.0,
    "open": 27880.0,
    "high": 28380.0,
    "low": 27820.0,
    "volume": 14965900.0,
    "rate": -1.39,
    "compare": -400,
    "rate_open": -2.99,
    "rate_high": -1.25,
    "rate_low": -3.2,
    "rate_volume": 21.29
  },
  {
    "index": 2958,
    "date": "2012-11-23",
    "close": 28740.0,
    "open": 28440.0,
    "high": 28840.0,
    "low": 28340.0,
    "volume": 12338450.0,
    "rate": 2.35,
    "compare": 660,
    "rate_open": 1.28,
    "rate_high": 2.71,
    "rate_low": 0.93,
    "rate_volume": -10.32
  },
  {
    "index": 2957,
    "date": "2012-11-26",
    "close": 28080.0,
    "open": 28840.0,
    "high": 28860.0,
    "low": 27980.0,
    "volume": 13757750.0,
    "rate": -0.85,
    "compare": -240,
    "rate_open": 1.84,
    "rate_high": 1.91,
    "rate_low": -1.2,
    "rate_volume": 16.16
  },
  {
    "index": 2956,
    "date": "2012-11-27",
    "close": 28320.0,
    "open": 28100.0,
    "high": 28560.0,
    "low": 28080.0,
    "volume": 11844200.0,
    "rate": 0.21,
    "compare": 60,
    "rate_open": -0.57,
    "rate_high": 1.06,
    "rate_low": -0.64,
    "rate_volume": -15.83
  },
  {
    "index": 2955,
    "date": "2012-11-28",
    "close": 28260.0,
    "open": 28000.0,
    "high": 28760.0,
    "low": 27920.0,
    "volume": 14071300.0,
    "rate": -0.07,
    "compare": -20,
    "rate_open": -0.99,
    "rate_high": 1.7,
    "rate_low": -1.27,
    "rate_volume": 7.31
  },
  {
    "index": 2954,
    "date": "2012-11-29",
    "close": 28280.0,
    "open": 28040.0,
    "high": 28440.0,
    "low": 28040.0,
    "volume": 13112800.0,
    "rate": 0.57,
    "compare": 160,
    "rate_open": -0.28,
    "rate_high": 1.14,
    "rate_low": -0.28,
    "rate_volume": -20.24
  },
  {
    "index": 2953,
    "date": "2012-11-30",
    "close": 28120.0,
    "open": 28460.0,
    "high": 28500.0,
    "low": 27980.0,
    "volume": 16440500.0,
    "rate": -1.68,
    "compare": -480,
    "rate_open": -0.49,
    "rate_high": -0.35,
    "rate_low": -2.17,
    "rate_volume": 60.73
  },
  {
    "index": 2952,
    "date": "2012-12-03",
    "close": 28600.0,
    "open": 28400.0,
    "high": 28720.0,
    "low": 28160.0,
    "volume": 10228600.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.7,
    "rate_high": 0.42,
    "rate_low": -1.54,
    "rate_volume": 7.55
  },
  {
    "index": 2951,
    "date": "2012-12-04",
    "close": 28600.0,
    "open": 28640.0,
    "high": 28680.0,
    "low": 28400.0,
    "volume": 9510650.0,
    "rate": -1.72,
    "compare": -500,
    "rate_open": -1.58,
    "rate_high": -1.44,
    "rate_low": -2.41,
    "rate_volume": -23.58
  },
  {
    "index": 2950,
    "date": "2012-12-05",
    "close": 29100.0,
    "open": 28600.0,
    "high": 29100.0,
    "low": 28540.0,
    "volume": 12444700.0,
    "rate": 0.07,
    "compare": 20,
    "rate_open": -1.65,
    "rate_high": 0.07,
    "rate_low": -1.86,
    "rate_volume": -12.71
  },
  {
    "index": 2949,
    "date": "2012-12-06",
    "close": 29080.0,
    "open": 29360.0,
    "high": 29420.0,
    "low": 28680.0,
    "volume": 14257200.0,
    "rate": -1.76,
    "compare": -520,
    "rate_open": -0.81,
    "rate_high": -0.61,
    "rate_low": -3.11,
    "rate_volume": -10.26
  },
  {
    "index": 2948,
    "date": "2012-12-07",
    "close": 29600.0,
    "open": 29000.0,
    "high": 29960.0,
    "low": 29000.0,
    "volume": 15887800.0,
    "rate": -0.74,
    "compare": -220,
    "rate_open": -2.75,
    "rate_high": 0.47,
    "rate_low": -2.75,
    "rate_volume": 21.62
  },
  {
    "index": 2947,
    "date": "2012-12-10",
    "close": 29820.0,
    "open": 30120.0,
    "high": 30120.0,
    "low": 29700.0,
    "volume": 13062950.0,
    "rate": 1.02,
    "compare": 300,
    "rate_open": 2.03,
    "rate_high": 2.03,
    "rate_low": 0.61,
    "rate_volume": 3.14
  },
  {
    "index": 2946,
    "date": "2012-12-11",
    "close": 29520.0,
    "open": 29960.0,
    "high": 29960.0,
    "low": 29380.0,
    "volume": 12664700.0,
    "rate": -0.94,
    "compare": -280,
    "rate_open": 0.54,
    "rate_high": 0.54,
    "rate_low": -1.41,
    "rate_volume": -16.94
  },
  {
    "index": 2945,
    "date": "2012-12-12",
    "close": 29800.0,
    "open": 29460.0,
    "high": 29920.0,
    "low": 29460.0,
    "volume": 15247450.0,
    "rate": -2.8,
    "compare": -860,
    "rate_open": -3.91,
    "rate_high": -2.41,
    "rate_low": -3.91,
    "rate_volume": -50.35
  },
  {
    "index": 2944,
    "date": "2012-12-13",
    "close": 30660.0,
    "open": 30000.0,
    "high": 30660.0,
    "low": 29860.0,
    "volume": 30711450.0,
    "rate": 1.19,
    "compare": 360,
    "rate_open": -0.99,
    "rate_high": 1.19,
    "rate_low": -1.45,
    "rate_volume": 120.06
  },
  {
    "index": 2943,
    "date": "2012-12-14",
    "close": 30300.0,
    "open": 30320.0,
    "high": 30720.0,
    "low": 30160.0,
    "volume": 13956050.0,
    "rate": 0.8,
    "compare": 240,
    "rate_open": 0.86,
    "rate_high": 2.2,
    "rate_low": 0.33,
    "rate_volume": -10.07
  },
  {
    "index": 2942,
    "date": "2012-12-17",
    "close": 30060.0,
    "open": 30020.0,
    "high": 30480.0,
    "low": 29940.0,
    "volume": 15518600.0,
    "rate": -0.79,
    "compare": -240,
    "rate_open": -0.92,
    "rate_high": 0.59,
    "rate_low": -1.19,
    "rate_volume": 14.42
  },
  {
    "index": 2941,
    "date": "2012-12-18",
    "close": 30300.0,
    "open": 30000.0,
    "high": 30320.0,
    "low": 29900.0,
    "volume": 13562350.0,
    "rate": 0.8,
    "compare": 240,
    "rate_open": -0.2,
    "rate_high": 0.86,
    "rate_low": -0.53,
    "rate_volume": -32.65
  },
  {
    "index": 2940,
    "date": "2012-12-20",
    "close": 30060.0,
    "open": 30300.0,
    "high": 30580.0,
    "low": 29900.0,
    "volume": 20137000.0,
    "rate": 4.23,
    "compare": 1220,
    "rate_open": 5.06,
    "rate_high": 6.03,
    "rate_low": 3.68,
    "rate_volume": -27.24
  },
  {
    "index": 2939,
    "date": "2012-12-21",
    "close": 28840.0,
    "open": 29860.0,
    "high": 29920.0,
    "low": 28800.0,
    "volume": 27675500.0,
    "rate": -2.17,
    "compare": -640,
    "rate_open": 1.29,
    "rate_high": 1.49,
    "rate_low": -2.31,
    "rate_volume": 90.4
  },
  {
    "index": 2938,
    "date": "2012-12-24",
    "close": 29480.0,
    "open": 28960.0,
    "high": 29520.0,
    "low": 28840.0,
    "volume": 14535100.0,
    "rate": 0.27,
    "compare": 80,
    "rate_open": -1.5,
    "rate_high": 0.41,
    "rate_low": -1.9,
    "rate_volume": 3.15
  },
  {
    "index": 2937,
    "date": "2012-12-26",
    "close": 29400.0,
    "open": 29600.0,
    "high": 30060.0,
    "low": 29400.0,
    "volume": 14091000.0,
    "rate": -1.74,
    "compare": -520,
    "rate_open": -1.07,
    "rate_high": 0.47,
    "rate_low": -1.74,
    "rate_volume": 54.08
  },
  {
    "index": 2936,
    "date": "2012-12-27",
    "close": 29920.0,
    "open": 29400.0,
    "high": 30000.0,
    "low": 29400.0,
    "volume": 9145450.0,
    "rate": -1.71,
    "compare": -520,
    "rate_open": -3.42,
    "rate_high": -1.45,
    "rate_low": -3.42,
    "rate_volume": -13.83
  },
  {
    "index": 2935,
    "date": "2012-12-28",
    "close": 30440.0,
    "open": 29760.0,
    "high": 30600.0,
    "low": 29740.0,
    "volume": 10613300.0,
    "rate": -3.43,
    "compare": -1080,
    "rate_open": -5.58,
    "rate_high": -2.92,
    "rate_low": -5.65,
    "rate_volume": -7.42
  },
  {
    "index": 2934,
    "date": "2013-01-02",
    "close": 31520.0,
    "open": 30660.0,
    "high": 31520.0,
    "low": 30540.0,
    "volume": 11463700.0,
    "rate": 2.14,
    "compare": 660,
    "rate_open": -0.65,
    "rate_high": 2.14,
    "rate_low": -1.04,
    "rate_volume": -19.53
  },
  {
    "index": 2933,
    "date": "2013-01-03",
    "close": 30860.0,
    "open": 31640.0,
    "high": 31680.0,
    "low": 30860.0,
    "volume": 14246350.0,
    "rate": 1.18,
    "compare": 360,
    "rate_open": 3.74,
    "rate_high": 3.87,
    "rate_low": 1.18,
    "rate_volume": 9.54
  },
  {
    "index": 2932,
    "date": "2013-01-04",
    "close": 30500.0,
    "open": 30800.0,
    "high": 30840.0,
    "low": 30200.0,
    "volume": 13006000.0,
    "rate": 0.33,
    "compare": 100,
    "rate_open": 1.32,
    "rate_high": 1.45,
    "rate_low": -0.66,
    "rate_volume": 3.04
  },
  {
    "index": 2931,
    "date": "2013-01-07",
    "close": 30400.0,
    "open": 30300.0,
    "high": 30560.0,
    "low": 30000.0,
    "volume": 12621800.0,
    "rate": 1.33,
    "compare": 400,
    "rate_open": 1.0,
    "rate_high": 1.87,
    "rate_low": 0.0,
    "rate_volume": -8.79
  },
  {
    "index": 2930,
    "date": "2013-01-08",
    "close": 30000.0,
    "open": 30260.0,
    "high": 30340.0,
    "low": 29960.0,
    "volume": 13837850.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.87,
    "rate_high": 1.13,
    "rate_low": -0.13,
    "rate_volume": 9.08
  },
  {
    "index": 2929,
    "date": "2013-01-09",
    "close": 30000.0,
    "open": 30000.0,
    "high": 30260.0,
    "low": 29820.0,
    "volume": 12686000.0,
    "rate": -1.96,
    "compare": -600,
    "rate_open": -1.96,
    "rate_high": -1.11,
    "rate_low": -2.55,
    "rate_volume": -13.55
  },
  {
    "index": 2928,
    "date": "2013-01-10",
    "close": 30600.0,
    "open": 30300.0,
    "high": 30680.0,
    "low": 30000.0,
    "volume": 14674100.0,
    "rate": -0.2,
    "compare": -60,
    "rate_open": -1.17,
    "rate_high": 0.07,
    "rate_low": -2.15,
    "rate_volume": 22.81
  },
  {
    "index": 2927,
    "date": "2013-01-11",
    "close": 30660.0,
    "open": 30960.0,
    "high": 30960.0,
    "low": 30140.0,
    "volume": 11949100.0,
    "rate": -1.22,
    "compare": -380,
    "rate_open": -0.26,
    "rate_high": -0.26,
    "rate_low": -2.9,
    "rate_volume": 48.8
  },
  {
    "index": 2926,
    "date": "2013-01-14",
    "close": 31040.0,
    "open": 30780.0,
    "high": 31040.0,
    "low": 30560.0,
    "volume": 8030100.0,
    "rate": 2.65,
    "compare": 800,
    "rate_open": 1.79,
    "rate_high": 2.65,
    "rate_low": 1.06,
    "rate_volume": -25.22
  },
  {
    "index": 2925,
    "date": "2013-01-15",
    "close": 30240.0,
    "open": 31200.0,
    "high": 31200.0,
    "low": 30240.0,
    "volume": 10738450.0,
    "rate": 1.34,
    "compare": 400,
    "rate_open": 4.56,
    "rate_high": 4.56,
    "rate_low": 1.34,
    "rate_volume": -33.93
  },
  {
    "index": 2924,
    "date": "2013-01-16",
    "close": 29840.0,
    "open": 30280.0,
    "high": 30520.0,
    "low": 29660.0,
    "volume": 16252900.0,
    "rate": 1.57,
    "compare": 460,
    "rate_open": 3.06,
    "rate_high": 3.88,
    "rate_low": 0.95,
    "rate_volume": -19.74
  },
  {
    "index": 2923,
    "date": "2013-01-17",
    "close": 29380.0,
    "open": 30040.0,
    "high": 30040.0,
    "low": 29000.0,
    "volume": 20249950.0,
    "rate": -0.74,
    "compare": -220,
    "rate_open": 1.49,
    "rate_high": 1.49,
    "rate_low": -2.03,
    "rate_volume": 61.61
  },
  {
    "index": 2922,
    "date": "2013-01-18",
    "close": 29600.0,
    "open": 29600.0,
    "high": 29740.0,
    "low": 29100.0,
    "volume": 12530050.0,
    "rate": 1.79,
    "compare": 520,
    "rate_open": 1.79,
    "rate_high": 2.27,
    "rate_low": 0.07,
    "rate_volume": -13.82
  },
  {
    "index": 2921,
    "date": "2013-01-21",
    "close": 29080.0,
    "open": 29280.0,
    "high": 29500.0,
    "low": 28960.0,
    "volume": 14539200.0,
    "rate": -1.76,
    "compare": -520,
    "rate_open": -1.08,
    "rate_high": -0.34,
    "rate_low": -2.16,
    "rate_volume": 21.58
  },
  {
    "index": 2920,
    "date": "2013-01-22",
    "close": 29600.0,
    "open": 28900.0,
    "high": 29740.0,
    "low": 28900.0,
    "volume": 11958300.0,
    "rate": 0.48,
    "compare": 140,
    "rate_open": -1.9,
    "rate_high": 0.95,
    "rate_low": -1.9,
    "rate_volume": 28.07
  },
  {
    "index": 2919,
    "date": "2013-01-23",
    "close": 29460.0,
    "open": 30000.0,
    "high": 30040.0,
    "low": 29460.0,
    "volume": 9337450.0,
    "rate": 1.38,
    "compare": 400,
    "rate_open": 3.23,
    "rate_high": 3.37,
    "rate_low": 1.38,
    "rate_volume": -41.67
  },
  {
    "index": 2918,
    "date": "2013-01-24",
    "close": 29060.0,
    "open": 29360.0,
    "high": 29380.0,
    "low": 28820.0,
    "volume": 16007300.0,
    "rate": 2.54,
    "compare": 720,
    "rate_open": 3.6,
    "rate_high": 3.67,
    "rate_low": 1.69,
    "rate_volume": -26.64
  },
  {
    "index": 2917,
    "date": "2013-01-25",
    "close": 28340.0,
    "open": 29200.0,
    "high": 29220.0,
    "low": 28100.0,
    "volume": 21820900.0,
    "rate": 3.28,
    "compare": 900,
    "rate_open": 6.41,
    "rate_high": 6.49,
    "rate_low": 2.41,
    "rate_volume": -29.46
  },
  {
    "index": 2916,
    "date": "2013-01-28",
    "close": 27440.0,
    "open": 27920.0,
    "high": 28020.0,
    "low": 27420.0,
    "volume": 30935400.0,
    "rate": -2.63,
    "compare": -740,
    "rate_open": -0.92,
    "rate_high": -0.57,
    "rate_low": -2.7,
    "rate_volume": 42.98
  },
  {
    "index": 2915,
    "date": "2013-01-29",
    "close": 28180.0,
    "open": 27800.0,
    "high": 28360.0,
    "low": 27600.0,
    "volume": 21635950.0,
    "rate": -2.15,
    "compare": -620,
    "rate_open": -3.47,
    "rate_high": -1.53,
    "rate_low": -4.17,
    "rate_volume": 33.62
  },
  {
    "index": 2914,
    "date": "2013-01-30",
    "close": 28800.0,
    "open": 28520.0,
    "high": 28800.0,
    "low": 28240.0,
    "volume": 16192400.0,
    "rate": -0.55,
    "compare": -160,
    "rate_open": -1.52,
    "rate_high": -0.55,
    "rate_low": -2.49,
    "rate_volume": 0.87
  },
  {
    "index": 2913,
    "date": "2013-01-31",
    "close": 28960.0,
    "open": 28600.0,
    "high": 28960.0,
    "low": 28440.0,
    "volume": 16052800.0,
    "rate": 0.49,
    "compare": 140,
    "rate_open": -0.76,
    "rate_high": 0.49,
    "rate_low": -1.32,
    "rate_volume": 38.67
  },
  {
    "index": 2912,
    "date": "2013-02-01",
    "close": 28820.0,
    "open": 29200.0,
    "high": 29200.0,
    "low": 28440.0,
    "volume": 11576200.0,
    "rate": 0.28,
    "compare": 80,
    "rate_open": 1.6,
    "rate_high": 1.6,
    "rate_low": -1.04,
    "rate_volume": -10.0
  },
  {
    "index": 2911,
    "date": "2013-02-04",
    "close": 28740.0,
    "open": 29000.0,
    "high": 29060.0,
    "low": 28340.0,
    "volume": 12861900.0,
    "rate": 0.14,
    "compare": 40,
    "rate_open": 1.05,
    "rate_high": 1.25,
    "rate_low": -1.25,
    "rate_volume": 12.94
  },
  {
    "index": 2910,
    "date": "2013-02-05",
    "close": 28700.0,
    "open": 28300.0,
    "high": 28860.0,
    "low": 28280.0,
    "volume": 11388100.0,
    "rate": 0.56,
    "compare": 160,
    "rate_open": -0.84,
    "rate_high": 1.12,
    "rate_low": -0.91,
    "rate_volume": 65.11
  },
  {
    "index": 2909,
    "date": "2013-02-06",
    "close": 28540.0,
    "open": 28800.0,
    "high": 28860.0,
    "low": 28540.0,
    "volume": 6897150.0,
    "rate": 0.49,
    "compare": 140,
    "rate_open": 1.41,
    "rate_high": 1.62,
    "rate_low": 0.49,
    "rate_volume": -29.05
  },
  {
    "index": 2908,
    "date": "2013-02-07",
    "close": 28400.0,
    "open": 28780.0,
    "high": 28780.0,
    "low": 28400.0,
    "volume": 9721100.0,
    "rate": -2.87,
    "compare": -840,
    "rate_open": -1.57,
    "rate_high": -1.57,
    "rate_low": -2.87,
    "rate_volume": -27.58
  },
  {
    "index": 2907,
    "date": "2013-02-08",
    "close": 29240.0,
    "open": 28360.0,
    "high": 29400.0,
    "low": 28300.0,
    "volume": 13423850.0,
    "rate": -0.41,
    "compare": -120,
    "rate_open": -3.41,
    "rate_high": 0.14,
    "rate_low": -3.61,
    "rate_volume": 59.43
  },
  {
    "index": 2906,
    "date": "2013-02-12",
    "close": 29360.0,
    "open": 29680.0,
    "high": 29680.0,
    "low": 29180.0,
    "volume": 8419750.0,
    "rate": -1.28,
    "compare": -380,
    "rate_open": -0.2,
    "rate_high": -0.2,
    "rate_low": -1.88,
    "rate_volume": -8.57
  },
  {
    "index": 2905,
    "date": "2013-02-13",
    "close": 29740.0,
    "open": 29480.0,
    "high": 29780.0,
    "low": 29120.0,
    "volume": 9209050.0,
    "rate": -0.2,
    "compare": -60,
    "rate_open": -1.07,
    "rate_high": -0.07,
    "rate_low": -2.28,
    "rate_volume": 22.23
  },
  {
    "index": 2904,
    "date": "2013-02-14",
    "close": 29800.0,
    "open": 29800.0,
    "high": 29880.0,
    "low": 29540.0,
    "volume": 7534100.0,
    "rate": -0.53,
    "compare": -160,
    "rate_open": -0.53,
    "rate_high": -0.27,
    "rate_low": -1.4,
    "rate_volume": -0.87
  },
  {
    "index": 2903,
    "date": "2013-02-15",
    "close": 29960.0,
    "open": 29800.0,
    "high": 29960.0,
    "low": 29540.0,
    "volume": 7599950.0,
    "rate": 0.54,
    "compare": 160,
    "rate_open": 0.0,
    "rate_high": 0.54,
    "rate_low": -0.87,
    "rate_volume": 6.89
  },
  {
    "index": 2902,
    "date": "2013-02-18",
    "close": 29800.0,
    "open": 29800.0,
    "high": 30020.0,
    "low": 29620.0,
    "volume": 7109950.0,
    "rate": -0.13,
    "compare": -40,
    "rate_open": -0.13,
    "rate_high": 0.6,
    "rate_low": -0.74,
    "rate_volume": 15.94
  },
  {
    "index": 2901,
    "date": "2013-02-19",
    "close": 29840.0,
    "open": 29600.0,
    "high": 29980.0,
    "low": 29580.0,
    "volume": 6132250.0,
    "rate": -3.43,
    "compare": -1060,
    "rate_open": -4.21,
    "rate_high": -2.98,
    "rate_low": -4.27,
    "rate_volume": -66.01
  },
  {
    "index": 2900,
    "date": "2013-02-20",
    "close": 30900.0,
    "open": 30040.0,
    "high": 30900.0,
    "low": 29940.0,
    "volume": 18039350.0,
    "rate": -0.32,
    "compare": -100,
    "rate_open": -3.1,
    "rate_high": -0.32,
    "rate_low": -3.42,
    "rate_volume": 37.46
  },
  {
    "index": 2899,
    "date": "2013-02-21",
    "close": 31000.0,
    "open": 30800.0,
    "high": 31160.0,
    "low": 30700.0,
    "volume": 13123650.0,
    "rate": 1.31,
    "compare": 400,
    "rate_open": 0.65,
    "rate_high": 1.83,
    "rate_low": 0.33,
    "rate_volume": -5.26
  },
  {
    "index": 2898,
    "date": "2013-02-22",
    "close": 30600.0,
    "open": 30600.0,
    "high": 30960.0,
    "low": 30400.0,
    "volume": 13852650.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 1.18,
    "rate_low": -0.65,
    "rate_volume": 55.69
  },
  {
    "index": 2897,
    "date": "2013-02-25",
    "close": 30600.0,
    "open": 30980.0,
    "high": 30980.0,
    "low": 30600.0,
    "volume": 8897550.0,
    "rate": 0.2,
    "compare": 60,
    "rate_open": 1.44,
    "rate_high": 1.44,
    "rate_low": 0.2,
    "rate_volume": -3.76
  },
  {
    "index": 2896,
    "date": "2013-02-26",
    "close": 30540.0,
    "open": 30300.0,
    "high": 30760.0,
    "low": 30160.0,
    "volume": 9244750.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.79,
    "rate_high": 0.72,
    "rate_low": -1.24,
    "rate_volume": 3.43
  },
  {
    "index": 2895,
    "date": "2013-02-27",
    "close": 30540.0,
    "open": 31180.0,
    "high": 31180.0,
    "low": 30380.0,
    "volume": 8938200.0,
    "rate": -1.1,
    "compare": -340,
    "rate_open": 0.97,
    "rate_high": 0.97,
    "rate_low": -1.62,
    "rate_volume": -30.08
  },
  {
    "index": 2894,
    "date": "2013-02-28",
    "close": 30880.0,
    "open": 30600.0,
    "high": 31080.0,
    "low": 30600.0,
    "volume": 12784200.0,
    "rate": 0.32,
    "compare": 100,
    "rate_open": -0.58,
    "rate_high": 0.97,
    "rate_low": -0.58,
    "rate_volume": -3.71
  },
  {
    "index": 2893,
    "date": "2013-03-04",
    "close": 30780.0,
    "open": 31260.0,
    "high": 31260.0,
    "low": 30600.0,
    "volume": 13276850.0,
    "rate": -0.71,
    "compare": -220,
    "rate_open": 0.84,
    "rate_high": 0.84,
    "rate_low": -1.29,
    "rate_volume": 42.84
  },
  {
    "index": 2892,
    "date": "2013-03-05",
    "close": 31000.0,
    "open": 31120.0,
    "high": 31280.0,
    "low": 30960.0,
    "volume": 9294600.0,
    "rate": -0.64,
    "compare": -200,
    "rate_open": -0.26,
    "rate_high": 0.26,
    "rate_low": -0.77,
    "rate_volume": -8.42
  },
  {
    "index": 2891,
    "date": "2013-03-06",
    "close": 31200.0,
    "open": 31440.0,
    "high": 31500.0,
    "low": 30940.0,
    "volume": 10148650.0,
    "rate": 2.63,
    "compare": 800,
    "rate_open": 3.42,
    "rate_high": 3.62,
    "rate_low": 1.78,
    "rate_volume": -24.73
  },
  {
    "index": 2890,
    "date": "2013-03-07",
    "close": 30400.0,
    "open": 30960.0,
    "high": 31000.0,
    "low": 30240.0,
    "volume": 13482700.0,
    "rate": 1.4,
    "compare": 420,
    "rate_open": 3.27,
    "rate_high": 3.4,
    "rate_low": 0.87,
    "rate_volume": -28.82
  },
  {
    "index": 2889,
    "date": "2013-03-08",
    "close": 29980.0,
    "open": 30300.0,
    "high": 30340.0,
    "low": 29780.0,
    "volume": 18941000.0,
    "rate": -0.6,
    "compare": -180,
    "rate_open": 0.46,
    "rate_high": 0.6,
    "rate_low": -1.26,
    "rate_volume": 37.77
  },
  {
    "index": 2888,
    "date": "2013-03-11",
    "close": 30160.0,
    "open": 29860.0,
    "high": 30240.0,
    "low": 29700.0,
    "volume": 13748250.0,
    "rate": 0.94,
    "compare": 280,
    "rate_open": -0.07,
    "rate_high": 1.2,
    "rate_low": -0.6,
    "rate_volume": 57.18
  },
  {
    "index": 2887,
    "date": "2013-03-12",
    "close": 29880.0,
    "open": 30080.0,
    "high": 30240.0,
    "low": 29800.0,
    "volume": 8746550.0,
    "rate": -2.16,
    "compare": -660,
    "rate_open": -1.51,
    "rate_high": -0.98,
    "rate_low": -2.42,
    "rate_volume": -22.62
  },
  {
    "index": 2886,
    "date": "2013-03-13",
    "close": 30540.0,
    "open": 30120.0,
    "high": 30580.0,
    "low": 30020.0,
    "volume": 11303550.0,
    "rate": 0.46,
    "compare": 140,
    "rate_open": -0.92,
    "rate_high": 0.59,
    "rate_low": -1.25,
    "rate_volume": -9.99
  },
  {
    "index": 2885,
    "date": "2013-03-14",
    "close": 30400.0,
    "open": 30560.0,
    "high": 30680.0,
    "low": 29980.0,
    "volume": 12557800.0,
    "rate": 2.7,
    "compare": 800,
    "rate_open": 3.24,
    "rate_high": 3.65,
    "rate_low": 1.28,
    "rate_volume": -65.71
  },
  {
    "index": 2884,
    "date": "2013-03-15",
    "close": 29600.0,
    "open": 30580.0,
    "high": 30580.0,
    "low": 29600.0,
    "volume": 36618350.0,
    "rate": 2.42,
    "compare": 700,
    "rate_open": 5.81,
    "rate_high": 5.81,
    "rate_low": 2.42,
    "rate_volume": 38.5
  },
  {
    "index": 2883,
    "date": "2013-03-18",
    "close": 28900.0,
    "open": 29200.0,
    "high": 29200.0,
    "low": 28680.0,
    "volume": 26439550.0,
    "rate": -2.03,
    "compare": -600,
    "rate_open": -1.02,
    "rate_high": -1.02,
    "rate_low": -2.78,
    "rate_volume": 89.16
  },
  {
    "index": 2882,
    "date": "2013-03-19",
    "close": 29500.0,
    "open": 29000.0,
    "high": 29840.0,
    "low": 28960.0,
    "volume": 13977100.0,
    "rate": 1.03,
    "compare": 300,
    "rate_open": -0.68,
    "rate_high": 2.19,
    "rate_low": -0.82,
    "rate_volume": 3.41
  },
  {
    "index": 2881,
    "date": "2013-03-20",
    "close": 29200.0,
    "open": 29200.0,
    "high": 29700.0,
    "low": 29120.0,
    "volume": 13515750.0,
    "rate": 0.21,
    "compare": 60,
    "rate_open": 0.21,
    "rate_high": 1.92,
    "rate_low": -0.07,
    "rate_volume": 14.85
  },
  {
    "index": 2880,
    "date": "2013-03-21",
    "close": 29140.0,
    "open": 29220.0,
    "high": 29480.0,
    "low": 29120.0,
    "volume": 11768550.0,
    "rate": 0.14,
    "compare": 40,
    "rate_open": 0.41,
    "rate_high": 1.31,
    "rate_low": 0.07,
    "rate_volume": 10.12
  },
  {
    "index": 2879,
    "date": "2013-03-22",
    "close": 29100.0,
    "open": 29160.0,
    "high": 29360.0,
    "low": 29040.0,
    "volume": 10687100.0,
    "rate": -2.68,
    "compare": -800,
    "rate_open": -2.47,
    "rate_high": -1.81,
    "rate_low": -2.88,
    "rate_volume": 4.04
  },
  {
    "index": 2878,
    "date": "2013-03-25",
    "close": 29900.0,
    "open": 29600.0,
    "high": 29900.0,
    "low": 29400.0,
    "volume": 10272050.0,
    "rate": -0.93,
    "compare": -280,
    "rate_open": -1.92,
    "rate_high": -0.93,
    "rate_low": -2.58,
    "rate_volume": -38.97
  },
  {
    "index": 2877,
    "date": "2013-03-26",
    "close": 30180.0,
    "open": 29900.0,
    "high": 30440.0,
    "low": 29820.0,
    "volume": 16830000.0,
    "rate": 0.33,
    "compare": 100,
    "rate_open": -0.6,
    "rate_high": 1.2,
    "rate_low": -0.86,
    "rate_volume": 30.65
  },
  {
    "index": 2876,
    "date": "2013-03-27",
    "close": 30080.0,
    "open": 30300.0,
    "high": 30320.0,
    "low": 29740.0,
    "volume": 12881400.0,
    "rate": -0.4,
    "compare": -120,
    "rate_open": 0.33,
    "rate_high": 0.4,
    "rate_low": -1.52,
    "rate_volume": 61.23
  },
  {
    "index": 2875,
    "date": "2013-03-28",
    "close": 30200.0,
    "open": 30060.0,
    "high": 30200.0,
    "low": 29940.0,
    "volume": 7989600.0,
    "rate": -1.11,
    "compare": -340,
    "rate_open": -1.57,
    "rate_high": -1.11,
    "rate_low": -1.96,
    "rate_volume": -16.2
  },
  {
    "index": 2874,
    "date": "2013-03-29",
    "close": 30540.0,
    "open": 30480.0,
    "high": 30640.0,
    "low": 30340.0,
    "volume": 9533700.0,
    "rate": 0.99,
    "compare": 300,
    "rate_open": 0.79,
    "rate_high": 1.32,
    "rate_low": 0.33,
    "rate_volume": 80.03
  },
  {
    "index": 2873,
    "date": "2013-04-01",
    "close": 30240.0,
    "open": 30700.0,
    "high": 30700.0,
    "low": 30240.0,
    "volume": 5295500.0,
    "rate": -0.85,
    "compare": -260,
    "rate_open": 0.66,
    "rate_high": 0.66,
    "rate_low": -0.85,
    "rate_volume": -38.24
  },
  {
    "index": 2872,
    "date": "2013-04-02",
    "close": 30500.0,
    "open": 30200.0,
    "high": 30640.0,
    "low": 30200.0,
    "volume": 8574850.0,
    "rate": 0.26,
    "compare": 80,
    "rate_open": -0.72,
    "rate_high": 0.72,
    "rate_low": -0.72,
    "rate_volume": -21.21
  },
  {
    "index": 2871,
    "date": "2013-04-03",
    "close": 30420.0,
    "open": 30520.0,
    "high": 30560.0,
    "low": 30180.0,
    "volume": 10882700.0,
    "rate": 1.0,
    "compare": 300,
    "rate_open": 1.33,
    "rate_high": 1.46,
    "rate_low": 0.2,
    "rate_volume": 1.7
  },
  {
    "index": 2870,
    "date": "2013-04-04",
    "close": 30120.0,
    "open": 30340.0,
    "high": 30380.0,
    "low": 29980.0,
    "volume": 10700450.0,
    "rate": 0.07,
    "compare": 20,
    "rate_open": 0.8,
    "rate_high": 0.93,
    "rate_low": -0.4,
    "rate_volume": -28.56
  },
  {
    "index": 2869,
    "date": "2013-04-05",
    "close": 30100.0,
    "open": 30100.0,
    "high": 30320.0,
    "low": 29860.0,
    "volume": 14977350.0,
    "rate": -0.99,
    "compare": -300,
    "rate_open": -0.99,
    "rate_high": -0.26,
    "rate_low": -1.78,
    "rate_volume": 15.57
  },
  {
    "index": 2868,
    "date": "2013-04-08",
    "close": 30400.0,
    "open": 30100.0,
    "high": 30620.0,
    "low": 29940.0,
    "volume": 12959500.0,
    "rate": -0.52,
    "compare": -160,
    "rate_open": -1.51,
    "rate_high": 0.2,
    "rate_low": -2.03,
    "rate_volume": 40.19
  },
  {
    "index": 2867,
    "date": "2013-04-09",
    "close": 30560.0,
    "open": 30540.0,
    "high": 30600.0,
    "low": 30200.0,
    "volume": 9244000.0,
    "rate": 0.46,
    "compare": 140,
    "rate_open": 0.39,
    "rate_high": 0.59,
    "rate_low": -0.72,
    "rate_volume": -21.53
  },
  {
    "index": 2866,
    "date": "2013-04-10",
    "close": 30420.0,
    "open": 30800.0,
    "high": 30800.0,
    "low": 30260.0,
    "volume": 11779700.0,
    "rate": -1.23,
    "compare": -380,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -1.75,
    "rate_volume": 4.32
  },
  {
    "index": 2865,
    "date": "2013-04-11",
    "close": 30800.0,
    "open": 30420.0,
    "high": 30800.0,
    "low": 30360.0,
    "volume": 11291500.0,
    "rate": 1.52,
    "compare": 460,
    "rate_open": 0.26,
    "rate_high": 1.52,
    "rate_low": 0.07,
    "rate_volume": 5.1
  },
  {
    "index": 2864,
    "date": "2013-04-12",
    "close": 30340.0,
    "open": 30800.0,
    "high": 31000.0,
    "low": 30260.0,
    "volume": 10744050.0,
    "rate": -0.39,
    "compare": -120,
    "rate_open": 1.12,
    "rate_high": 1.77,
    "rate_low": -0.66,
    "rate_volume": -0.22
  },
  {
    "index": 2863,
    "date": "2013-04-15",
    "close": 30460.0,
    "open": 30060.0,
    "high": 30700.0,
    "low": 30060.0,
    "volume": 10767300.0,
    "rate": -0.33,
    "compare": -100,
    "rate_open": -1.64,
    "rate_high": 0.46,
    "rate_low": -1.64,
    "rate_volume": -41.96
  },
  {
    "index": 2862,
    "date": "2013-04-16",
    "close": 30560.0,
    "open": 30100.0,
    "high": 30640.0,
    "low": 30020.0,
    "volume": 18551850.0,
    "rate": 0.66,
    "compare": 200,
    "rate_open": -0.86,
    "rate_high": 0.92,
    "rate_low": -1.12,
    "rate_volume": 76.83
  },
  {
    "index": 2861,
    "date": "2013-04-17",
    "close": 30360.0,
    "open": 31320.0,
    "high": 31320.0,
    "low": 30280.0,
    "volume": 10491100.0,
    "rate": 2.36,
    "compare": 700,
    "rate_open": 5.6,
    "rate_high": 5.6,
    "rate_low": 2.09,
    "rate_volume": -21.46
  },
  {
    "index": 2860,
    "date": "2013-04-18",
    "close": 29660.0,
    "open": 30400.0,
    "high": 30440.0,
    "low": 29620.0,
    "volume": 13358400.0,
    "rate": 0.54,
    "compare": 160,
    "rate_open": 3.05,
    "rate_high": 3.19,
    "rate_low": 0.41,
    "rate_volume": -14.94
  },
  {
    "index": 2859,
    "date": "2013-04-19",
    "close": 29500.0,
    "open": 29300.0,
    "high": 29840.0,
    "low": 29100.0,
    "volume": 15704000.0,
    "rate": -1.86,
    "compare": -560,
    "rate_open": -2.53,
    "rate_high": -0.73,
    "rate_low": -3.19,
    "rate_volume": 68.21
  },
  {
    "index": 2858,
    "date": "2013-04-22",
    "close": 30060.0,
    "open": 29800.0,
    "high": 30060.0,
    "low": 29300.0,
    "volume": 9335850.0,
    "rate": 1.35,
    "compare": 400,
    "rate_open": 0.47,
    "rate_high": 1.35,
    "rate_low": -1.21,
    "rate_volume": 5.31
  },
  {
    "index": 2857,
    "date": "2013-04-23",
    "close": 29660.0,
    "open": 30000.0,
    "high": 30060.0,
    "low": 29480.0,
    "volume": 8864850.0,
    "rate": -0.2,
    "compare": -60,
    "rate_open": 0.94,
    "rate_high": 1.14,
    "rate_low": -0.81,
    "rate_volume": -12.11
  },
  {
    "index": 2856,
    "date": "2013-04-24",
    "close": 29720.0,
    "open": 29700.0,
    "high": 29880.0,
    "low": 29480.0,
    "volume": 10086550.0,
    "rate": -0.54,
    "compare": -160,
    "rate_open": -0.6,
    "rate_high": 0.0,
    "rate_low": -1.34,
    "rate_volume": -3.61
  },
  {
    "index": 2855,
    "date": "2013-04-25",
    "close": 29880.0,
    "open": 29400.0,
    "high": 29880.0,
    "low": 29400.0,
    "volume": 10463900.0,
    "rate": 0.54,
    "compare": 160,
    "rate_open": -1.08,
    "rate_high": 0.54,
    "rate_low": -1.08,
    "rate_volume": -10.19
  },
  {
    "index": 2854,
    "date": "2013-04-26",
    "close": 29720.0,
    "open": 29900.0,
    "high": 29940.0,
    "low": 29440.0,
    "volume": 11651600.0,
    "rate": 0.34,
    "compare": 100,
    "rate_open": 0.95,
    "rate_high": 1.08,
    "rate_low": -0.61,
    "rate_volume": 37.08
  },
  {
    "index": 2853,
    "date": "2013-04-29",
    "close": 29620.0,
    "open": 29820.0,
    "high": 29840.0,
    "low": 29500.0,
    "volume": 8500150.0,
    "rate": -2.57,
    "compare": -780,
    "rate_open": -1.91,
    "rate_high": -1.84,
    "rate_low": -2.96,
    "rate_volume": -54.56
  },
  {
    "index": 2852,
    "date": "2013-04-30",
    "close": 30400.0,
    "open": 29800.0,
    "high": 30600.0,
    "low": 29760.0,
    "volume": 18705000.0,
    "rate": -0.52,
    "compare": -160,
    "rate_open": -2.49,
    "rate_high": 0.13,
    "rate_low": -2.62,
    "rate_volume": 86.14
  },
  {
    "index": 2851,
    "date": "2013-05-02",
    "close": 30560.0,
    "open": 30520.0,
    "high": 30640.0,
    "low": 30340.0,
    "volume": 10048950.0,
    "rate": -0.46,
    "compare": -140,
    "rate_open": -0.59,
    "rate_high": -0.2,
    "rate_low": -1.17,
    "rate_volume": 53.21
  },
  {
    "index": 2850,
    "date": "2013-05-03",
    "close": 30700.0,
    "open": 30700.0,
    "high": 30740.0,
    "low": 30420.0,
    "volume": 6559050.0,
    "rate": 1.39,
    "compare": 420,
    "rate_open": 1.39,
    "rate_high": 1.52,
    "rate_low": 0.46,
    "rate_volume": -24.21
  },
  {
    "index": 2849,
    "date": "2013-05-06",
    "close": 30280.0,
    "open": 30800.0,
    "high": 30800.0,
    "low": 30240.0,
    "volume": 8654300.0,
    "rate": 1.41,
    "compare": 420,
    "rate_open": 3.15,
    "rate_high": 3.15,
    "rate_low": 1.27,
    "rate_volume": -24.31
  },
  {
    "index": 2848,
    "date": "2013-05-07",
    "close": 29860.0,
    "open": 30160.0,
    "high": 30160.0,
    "low": 29820.0,
    "volume": 11434500.0,
    "rate": 0.34,
    "compare": 100,
    "rate_open": 1.34,
    "rate_high": 1.34,
    "rate_low": 0.2,
    "rate_volume": -23.37
  },
  {
    "index": 2847,
    "date": "2013-05-08",
    "close": 29760.0,
    "open": 29860.0,
    "high": 29960.0,
    "low": 29580.0,
    "volume": 14921950.0,
    "rate": -1.78,
    "compare": -540,
    "rate_open": -1.45,
    "rate_high": -1.12,
    "rate_low": -2.38,
    "rate_volume": 38.09
  },
  {
    "index": 2846,
    "date": "2013-05-09",
    "close": 30300.0,
    "open": 29800.0,
    "high": 30400.0,
    "low": 29780.0,
    "volume": 10806150.0,
    "rate": 2.64,
    "compare": 780,
    "rate_open": 0.95,
    "rate_high": 2.98,
    "rate_low": 0.88,
    "rate_volume": -8.38
  },
  {
    "index": 2845,
    "date": "2013-05-10",
    "close": 29520.0,
    "open": 30280.0,
    "high": 30280.0,
    "low": 29520.0,
    "volume": 11794850.0,
    "rate": -0.07,
    "compare": -20,
    "rate_open": 2.51,
    "rate_high": 2.51,
    "rate_low": -0.07,
    "rate_volume": 34.8
  },
  {
    "index": 2844,
    "date": "2013-05-13",
    "close": 29540.0,
    "open": 29420.0,
    "high": 29600.0,
    "low": 29240.0,
    "volume": 8750100.0,
    "rate": -1.53,
    "compare": -460,
    "rate_open": -1.93,
    "rate_high": -1.33,
    "rate_low": -2.53,
    "rate_volume": -2.81
  },
  {
    "index": 2843,
    "date": "2013-05-14",
    "close": 30000.0,
    "open": 29740.0,
    "high": 30000.0,
    "low": 29660.0,
    "volume": 9002650.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.87,
    "rate_high": 0.0,
    "rate_low": -1.13,
    "rate_volume": -15.03
  },
  {
    "index": 2842,
    "date": "2013-05-15",
    "close": 30000.0,
    "open": 29700.0,
    "high": 30000.0,
    "low": 29680.0,
    "volume": 10594800.0,
    "rate": -0.53,
    "compare": -160,
    "rate_open": -1.53,
    "rate_high": -0.53,
    "rate_low": -1.59,
    "rate_volume": -27.72
  },
  {
    "index": 2841,
    "date": "2013-05-16",
    "close": 30160.0,
    "open": 30020.0,
    "high": 30280.0,
    "low": 30000.0,
    "volume": 14657550.0,
    "rate": 0.73,
    "compare": 220,
    "rate_open": 0.27,
    "rate_high": 1.14,
    "rate_low": 0.2,
    "rate_volume": 19.28
  },
  {
    "index": 2840,
    "date": "2013-05-20",
    "close": 29940.0,
    "open": 30040.0,
    "high": 30240.0,
    "low": 29920.0,
    "volume": 12288850.0,
    "rate": 0.34,
    "compare": 100,
    "rate_open": 0.67,
    "rate_high": 1.34,
    "rate_low": 0.27,
    "rate_volume": 5.93
  },
  {
    "index": 2839,
    "date": "2013-05-21",
    "close": 29840.0,
    "open": 30200.0,
    "high": 30200.0,
    "low": 29700.0,
    "volume": 11600400.0,
    "rate": -1.13,
    "compare": -340,
    "rate_open": 0.07,
    "rate_high": 0.07,
    "rate_low": -1.59,
    "rate_volume": 16.9
  },
  {
    "index": 2838,
    "date": "2013-05-22",
    "close": 30180.0,
    "open": 30080.0,
    "high": 30200.0,
    "low": 29820.0,
    "volume": 9923100.0,
    "rate": 1.68,
    "compare": 500,
    "rate_open": 1.35,
    "rate_high": 1.75,
    "rate_low": 0.47,
    "rate_volume": -17.27
  },
  {
    "index": 2837,
    "date": "2013-05-23",
    "close": 29680.0,
    "open": 29840.0,
    "high": 30040.0,
    "low": 29680.0,
    "volume": 11994150.0,
    "rate": -0.13,
    "compare": -40,
    "rate_open": 0.4,
    "rate_high": 1.08,
    "rate_low": -0.13,
    "rate_volume": 17.7
  },
  {
    "index": 2836,
    "date": "2013-05-24",
    "close": 29720.0,
    "open": 29740.0,
    "high": 29880.0,
    "low": 29440.0,
    "volume": 10190600.0,
    "rate": -0.2,
    "compare": -60,
    "rate_open": -0.13,
    "rate_high": 0.34,
    "rate_low": -1.14,
    "rate_volume": 65.8
  },
  {
    "index": 2835,
    "date": "2013-05-27",
    "close": 29780.0,
    "open": 29800.0,
    "high": 29980.0,
    "low": 29740.0,
    "volume": 6146400.0,
    "rate": 0.34,
    "compare": 100,
    "rate_open": 0.4,
    "rate_high": 1.01,
    "rate_low": 0.2,
    "rate_volume": -46.96
  },
  {
    "index": 2834,
    "date": "2013-05-28",
    "close": 29680.0,
    "open": 29620.0,
    "high": 29920.0,
    "low": 29620.0,
    "volume": 11588050.0,
    "rate": -1.85,
    "compare": -560,
    "rate_open": -2.05,
    "rate_high": -1.06,
    "rate_low": -2.05,
    "rate_volume": -21.49
  },
  {
    "index": 2833,
    "date": "2013-05-29",
    "close": 30240.0,
    "open": 29680.0,
    "high": 30460.0,
    "low": 29660.0,
    "volume": 14760550.0,
    "rate": -2.07,
    "compare": -640,
    "rate_open": -3.89,
    "rate_high": -1.36,
    "rate_low": -3.95,
    "rate_volume": -35.2
  },
  {
    "index": 2832,
    "date": "2013-05-30",
    "close": 30880.0,
    "open": 30360.0,
    "high": 30980.0,
    "low": 30240.0,
    "volume": 22778000.0,
    "rate": 0.39,
    "compare": 120,
    "rate_open": -1.3,
    "rate_high": 0.72,
    "rate_low": -1.69,
    "rate_volume": 26.37
  },
  {
    "index": 2831,
    "date": "2013-05-31",
    "close": 30760.0,
    "open": 30920.0,
    "high": 31180.0,
    "low": 30740.0,
    "volume": 18025050.0,
    "rate": 0.39,
    "compare": 120,
    "rate_open": 0.91,
    "rate_high": 1.76,
    "rate_low": 0.33,
    "rate_volume": 74.84
  },
  {
    "index": 2830,
    "date": "2013-06-03",
    "close": 30640.0,
    "open": 30720.0,
    "high": 31180.0,
    "low": 30560.0,
    "volume": 10309450.0,
    "rate": -0.52,
    "compare": -160,
    "rate_open": -0.26,
    "rate_high": 1.23,
    "rate_low": -0.78,
    "rate_volume": 21.34
  },
  {
    "index": 2829,
    "date": "2013-06-04",
    "close": 30800.0,
    "open": 30660.0,
    "high": 30840.0,
    "low": 30420.0,
    "volume": 8496600.0,
    "rate": 1.25,
    "compare": 380,
    "rate_open": 0.79,
    "rate_high": 1.38,
    "rate_low": 0.0,
    "rate_volume": -37.48
  },
  {
    "index": 2828,
    "date": "2013-06-05",
    "close": 30420.0,
    "open": 30980.0,
    "high": 31060.0,
    "low": 30420.0,
    "volume": 13590650.0,
    "rate": 6.59,
    "compare": 1880,
    "rate_open": 8.55,
    "rate_high": 8.83,
    "rate_low": 6.59,
    "rate_volume": -74.97
  },
  {
    "index": 2827,
    "date": "2013-06-07",
    "close": 28540.0,
    "open": 29500.0,
    "high": 29700.0,
    "low": 28480.0,
    "volume": 54290800.0,
    "rate": 0.14,
    "compare": 40,
    "rate_open": 3.51,
    "rate_high": 4.21,
    "rate_low": -0.07,
    "rate_volume": 103.51
  },
  {
    "index": 2826,
    "date": "2013-06-10",
    "close": 28500.0,
    "open": 28400.0,
    "high": 28860.0,
    "low": 28280.0,
    "volume": 26677700.0,
    "rate": 2.59,
    "compare": 720,
    "rate_open": 2.23,
    "rate_high": 3.89,
    "rate_low": 1.8,
    "rate_volume": -22.93
  },
  {
    "index": 2825,
    "date": "2013-06-11",
    "close": 27780.0,
    "open": 28220.0,
    "high": 28380.0,
    "low": 27560.0,
    "volume": 34613000.0,
    "rate": 0.29,
    "compare": 80,
    "rate_open": 1.88,
    "rate_high": 2.45,
    "rate_low": -0.51,
    "rate_volume": 51.23
  },
  {
    "index": 2824,
    "date": "2013-06-12",
    "close": 27700.0,
    "open": 27560.0,
    "high": 28060.0,
    "low": 27240.0,
    "volume": 22887650.0,
    "rate": 2.06,
    "compare": 560,
    "rate_open": 1.55,
    "rate_high": 3.39,
    "rate_low": 0.37,
    "rate_volume": -31.7
  },
  {
    "index": 2823,
    "date": "2013-06-13",
    "close": 27140.0,
    "open": 27600.0,
    "high": 27940.0,
    "low": 27140.0,
    "volume": 33509850.0,
    "rate": -0.88,
    "compare": -240,
    "rate_open": 0.8,
    "rate_high": 2.05,
    "rate_low": -0.88,
    "rate_volume": 90.85
  },
  {
    "index": 2822,
    "date": "2013-06-14",
    "close": 27380.0,
    "open": 27300.0,
    "high": 27540.0,
    "low": 27140.0,
    "volume": 17558350.0,
    "rate": 0.22,
    "compare": 60,
    "rate_open": -0.07,
    "rate_high": 0.81,
    "rate_low": -0.66,
    "rate_volume": 49.33
  },
  {
    "index": 2821,
    "date": "2013-06-17",
    "close": 27320.0,
    "open": 27400.0,
    "high": 27560.0,
    "low": 27300.0,
    "volume": 11758450.0,
    "rate": -1.51,
    "compare": -420,
    "rate_open": -1.23,
    "rate_high": -0.65,
    "rate_low": -1.59,
    "rate_volume": 6.48
  },
  {
    "index": 2820,
    "date": "2013-06-18",
    "close": 27740.0,
    "open": 27360.0,
    "high": 27740.0,
    "low": 27200.0,
    "volume": 11043050.0,
    "rate": 1.31,
    "compare": 360,
    "rate_open": -0.07,
    "rate_high": 1.31,
    "rate_low": -0.66,
    "rate_volume": 7.52
  },
  {
    "index": 2819,
    "date": "2013-06-19",
    "close": 27380.0,
    "open": 27640.0,
    "high": 27700.0,
    "low": 27280.0,
    "volume": 10270250.0,
    "rate": 3.01,
    "compare": 800,
    "rate_open": 3.99,
    "rate_high": 4.21,
    "rate_low": 2.63,
    "rate_volume": -42.36
  },
  {
    "index": 2818,
    "date": "2013-06-20",
    "close": 26580.0,
    "open": 26860.0,
    "high": 26960.0,
    "low": 26520.0,
    "volume": 17817950.0,
    "rate": 0.3,
    "compare": 80,
    "rate_open": 1.36,
    "rate_high": 1.74,
    "rate_low": 0.08,
    "rate_volume": -35.62
  },
  {
    "index": 2817,
    "date": "2013-06-21",
    "close": 26500.0,
    "open": 25880.0,
    "high": 26660.0,
    "low": 25800.0,
    "volume": 27677800.0,
    "rate": 0.91,
    "compare": 240,
    "rate_open": -1.45,
    "rate_high": 1.52,
    "rate_low": -1.75,
    "rate_volume": 74.65
  },
  {
    "index": 2816,
    "date": "2013-06-24",
    "close": 26260.0,
    "open": 27000.0,
    "high": 27000.0,
    "low": 26260.0,
    "volume": 15847900.0,
    "rate": 1.23,
    "compare": 320,
    "rate_open": 4.09,
    "rate_high": 4.09,
    "rate_low": 1.23,
    "rate_volume": -23.72
  },
  {
    "index": 2815,
    "date": "2013-06-25",
    "close": 25940.0,
    "open": 26020.0,
    "high": 26360.0,
    "low": 25760.0,
    "volume": 20774950.0,
    "rate": 2.85,
    "compare": 720,
    "rate_open": 3.17,
    "rate_high": 4.52,
    "rate_low": 2.14,
    "rate_volume": -34.57
  },
  {
    "index": 2814,
    "date": "2013-06-26",
    "close": 25220.0,
    "open": 26020.0,
    "high": 26100.0,
    "low": 24900.0,
    "volume": 31751200.0,
    "rate": -5.83,
    "compare": -1560,
    "rate_open": -2.84,
    "rate_high": -2.54,
    "rate_low": -7.02,
    "rate_volume": 23.28
  },
  {
    "index": 2813,
    "date": "2013-06-27",
    "close": 26780.0,
    "open": 25900.0,
    "high": 26880.0,
    "low": 25720.0,
    "volume": 25756150.0,
    "rate": -0.22,
    "compare": -60,
    "rate_open": -3.5,
    "rate_high": 0.15,
    "rate_low": -4.17,
    "rate_volume": 22.88
  },
  {
    "index": 2812,
    "date": "2013-06-28",
    "close": 26840.0,
    "open": 27000.0,
    "high": 27000.0,
    "low": 26580.0,
    "volume": 20961250.0,
    "rate": 1.21,
    "compare": 320,
    "rate_open": 1.81,
    "rate_high": 1.81,
    "rate_low": 0.23,
    "rate_volume": 63.43
  },
  {
    "index": 2811,
    "date": "2013-07-01",
    "close": 26520.0,
    "open": 26680.0,
    "high": 26920.0,
    "low": 26440.0,
    "volume": 12825950.0,
    "rate": -0.67,
    "compare": -180,
    "rate_open": -0.07,
    "rate_high": 0.82,
    "rate_low": -0.97,
    "rate_volume": 25.57
  },
  {
    "index": 2810,
    "date": "2013-07-02",
    "close": 26700.0,
    "open": 26800.0,
    "high": 27040.0,
    "low": 26600.0,
    "volume": 10214450.0,
    "rate": 2.61,
    "compare": 680,
    "rate_open": 3.0,
    "rate_high": 3.92,
    "rate_low": 2.23,
    "rate_volume": -20.34
  },
  {
    "index": 2809,
    "date": "2013-07-03",
    "close": 26020.0,
    "open": 26680.0,
    "high": 26780.0,
    "low": 25900.0,
    "volume": 12822050.0,
    "rate": -1.21,
    "compare": -320,
    "rate_open": 1.29,
    "rate_high": 1.67,
    "rate_low": -1.67,
    "rate_volume": 41.8
  },
  {
    "index": 2808,
    "date": "2013-07-04",
    "close": 26340.0,
    "open": 26040.0,
    "high": 26340.0,
    "low": 25920.0,
    "volume": 9042650.0,
    "rate": 3.95,
    "compare": 1000,
    "rate_open": 2.76,
    "rate_high": 3.95,
    "rate_low": 2.29,
    "rate_volume": -70.24
  },
  {
    "index": 2807,
    "date": "2013-07-05",
    "close": 25340.0,
    "open": 25720.0,
    "high": 26300.0,
    "low": 25200.0,
    "volume": 30382800.0,
    "rate": 3.34,
    "compare": 820,
    "rate_open": 4.89,
    "rate_high": 7.26,
    "rate_low": 2.77,
    "rate_volume": 14.74
  },
  {
    "index": 2806,
    "date": "2013-07-08",
    "close": 24520.0,
    "open": 25000.0,
    "high": 25160.0,
    "low": 24180.0,
    "volume": 26480150.0,
    "rate": -0.89,
    "compare": -220,
    "rate_open": 1.05,
    "rate_high": 1.7,
    "rate_low": -2.26,
    "rate_volume": 34.45
  },
  {
    "index": 2805,
    "date": "2013-07-09",
    "close": 24740.0,
    "open": 24600.0,
    "high": 25000.0,
    "low": 24580.0,
    "volume": 19694950.0,
    "rate": -0.88,
    "compare": -220,
    "rate_open": -1.44,
    "rate_high": 0.16,
    "rate_low": -1.52,
    "rate_volume": 13.81
  },
  {
    "index": 2804,
    "date": "2013-07-10",
    "close": 24960.0,
    "open": 24900.0,
    "high": 25040.0,
    "low": 24740.0,
    "volume": 17305650.0,
    "rate": -4.88,
    "compare": -1280,
    "rate_open": -5.11,
    "rate_high": -4.57,
    "rate_low": -5.72,
    "rate_volume": -16.75
  },
  {
    "index": 2803,
    "date": "2013-07-11",
    "close": 26240.0,
    "open": 25020.0,
    "high": 26240.0,
    "low": 25020.0,
    "volume": 20788350.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -4.65,
    "rate_high": 0.0,
    "rate_low": -4.65,
    "rate_volume": 82.49
  },
  {
    "index": 2802,
    "date": "2013-07-12",
    "close": 26240.0,
    "open": 26400.0,
    "high": 26480.0,
    "low": 26020.0,
    "volume": 11391300.0,
    "rate": -0.08,
    "compare": -20,
    "rate_open": 0.53,
    "rate_high": 0.84,
    "rate_low": -0.91,
    "rate_volume": 18.29
  },
  {
    "index": 2801,
    "date": "2013-07-15",
    "close": 26260.0,
    "open": 26300.0,
    "high": 26380.0,
    "low": 25700.0,
    "volume": 9629600.0,
    "rate": 1.16,
    "compare": 300,
    "rate_open": 1.31,
    "rate_high": 1.62,
    "rate_low": -1.0,
    "rate_volume": 3.53
  },
  {
    "index": 2800,
    "date": "2013-07-16",
    "close": 25960.0,
    "open": 26360.0,
    "high": 26420.0,
    "low": 25800.0,
    "volume": 9300950.0,
    "rate": -1.67,
    "compare": -440,
    "rate_open": -0.15,
    "rate_high": 0.08,
    "rate_low": -2.27,
    "rate_volume": -24.4
  },
  {
    "index": 2799,
    "date": "2013-07-17",
    "close": 26400.0,
    "open": 26020.0,
    "high": 26600.0,
    "low": 25720.0,
    "volume": 12302300.0,
    "rate": 2.17,
    "compare": 560,
    "rate_open": 0.7,
    "rate_high": 2.94,
    "rate_low": -0.46,
    "rate_volume": -21.66
  },
  {
    "index": 2798,
    "date": "2013-07-18",
    "close": 25840.0,
    "open": 26500.0,
    "high": 26500.0,
    "low": 25840.0,
    "volume": 15704200.0,
    "rate": 1.49,
    "compare": 380,
    "rate_open": 4.08,
    "rate_high": 4.08,
    "rate_low": 1.49,
    "rate_volume": -3.49
  },
  {
    "index": 2797,
    "date": "2013-07-19",
    "close": 25460.0,
    "open": 25760.0,
    "high": 25900.0,
    "low": 25280.0,
    "volume": 16271300.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.18,
    "rate_high": 1.73,
    "rate_low": -0.71,
    "rate_volume": 57.19
  },
  {
    "index": 2796,
    "date": "2013-07-22",
    "close": 25460.0,
    "open": 25600.0,
    "high": 25780.0,
    "low": 25300.0,
    "volume": 10351150.0,
    "rate": -2.6,
    "compare": -680,
    "rate_open": -2.07,
    "rate_high": -1.38,
    "rate_low": -3.21,
    "rate_volume": -13.37
  },
  {
    "index": 2795,
    "date": "2013-07-23",
    "close": 26140.0,
    "open": 25460.0,
    "high": 26140.0,
    "low": 25440.0,
    "volume": 11948900.0,
    "rate": -0.61,
    "compare": -160,
    "rate_open": -3.19,
    "rate_high": -0.61,
    "rate_low": -3.27,
    "rate_volume": 36.21
  },
  {
    "index": 2794,
    "date": "2013-07-24",
    "close": 26300.0,
    "open": 26140.0,
    "high": 26340.0,
    "low": 25900.0,
    "volume": 8772650.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.61,
    "rate_high": 0.15,
    "rate_low": -1.52,
    "rate_volume": 3.26
  },
  {
    "index": 2793,
    "date": "2013-07-25",
    "close": 26300.0,
    "open": 26340.0,
    "high": 26440.0,
    "low": 26160.0,
    "volume": 8495650.0,
    "rate": 0.92,
    "compare": 240,
    "rate_open": 1.07,
    "rate_high": 1.46,
    "rate_low": 0.38,
    "rate_volume": -37.62
  },
  {
    "index": 2792,
    "date": "2013-07-26",
    "close": 26060.0,
    "open": 26280.0,
    "high": 26380.0,
    "low": 25980.0,
    "volume": 13619550.0,
    "rate": 1.56,
    "compare": 400,
    "rate_open": 2.42,
    "rate_high": 2.81,
    "rate_low": 1.25,
    "rate_volume": 15.21
  },
  {
    "index": 2791,
    "date": "2013-07-29",
    "close": 25660.0,
    "open": 25820.0,
    "high": 26000.0,
    "low": 25580.0,
    "volume": 11821850.0,
    "rate": -0.54,
    "compare": -140,
    "rate_open": 0.08,
    "rate_high": 0.78,
    "rate_low": -0.85,
    "rate_volume": 25.43
  },
  {
    "index": 2790,
    "date": "2013-07-30",
    "close": 25800.0,
    "open": 25540.0,
    "high": 25900.0,
    "low": 25540.0,
    "volume": 9425350.0,
    "rate": 0.78,
    "compare": 200,
    "rate_open": -0.23,
    "rate_high": 1.17,
    "rate_low": -0.23,
    "rate_volume": -25.99
  },
  {
    "index": 2789,
    "date": "2013-07-31",
    "close": 25600.0,
    "open": 25600.0,
    "high": 25800.0,
    "low": 25580.0,
    "volume": 12735500.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.78,
    "rate_low": -0.08,
    "rate_volume": 40.59
  },
  {
    "index": 2788,
    "date": "2013-08-01",
    "close": 25600.0,
    "open": 25700.0,
    "high": 25760.0,
    "low": 25480.0,
    "volume": 9058900.0,
    "rate": -0.47,
    "compare": -120,
    "rate_open": -0.08,
    "rate_high": 0.16,
    "rate_low": -0.93,
    "rate_volume": -19.41
  },
  {
    "index": 2787,
    "date": "2013-08-02",
    "close": 25720.0,
    "open": 25860.0,
    "high": 26000.0,
    "low": 25640.0,
    "volume": 11241350.0,
    "rate": 0.94,
    "compare": 240,
    "rate_open": 1.49,
    "rate_high": 2.04,
    "rate_low": 0.63,
    "rate_volume": 39.13
  },
  {
    "index": 2786,
    "date": "2013-08-05",
    "close": 25480.0,
    "open": 25660.0,
    "high": 25660.0,
    "low": 25480.0,
    "volume": 8079850.0,
    "rate": 1.59,
    "compare": 400,
    "rate_open": 2.31,
    "rate_high": 2.31,
    "rate_low": 1.59,
    "rate_volume": -44.25
  },
  {
    "index": 2785,
    "date": "2013-08-06",
    "close": 25080.0,
    "open": 24900.0,
    "high": 25440.0,
    "low": 24900.0,
    "volume": 14493700.0,
    "rate": 2.62,
    "compare": 640,
    "rate_open": 1.88,
    "rate_high": 4.09,
    "rate_low": 1.88,
    "rate_volume": -8.14
  },
  {
    "index": 2784,
    "date": "2013-08-07",
    "close": 24440.0,
    "open": 24740.0,
    "high": 24800.0,
    "low": 24440.0,
    "volume": 15778100.0,
    "rate": 0.41,
    "compare": 100,
    "rate_open": 1.64,
    "rate_high": 1.89,
    "rate_low": 0.41,
    "rate_volume": -11.91
  },
  {
    "index": 2783,
    "date": "2013-08-08",
    "close": 24340.0,
    "open": 24260.0,
    "high": 24700.0,
    "low": 24260.0,
    "volume": 17910800.0,
    "rate": -1.06,
    "compare": -260,
    "rate_open": -1.38,
    "rate_high": 0.41,
    "rate_low": -1.38,
    "rate_volume": 48.27
  },
  {
    "index": 2782,
    "date": "2013-08-09",
    "close": 24600.0,
    "open": 24580.0,
    "high": 24820.0,
    "low": 24400.0,
    "volume": 12080200.0,
    "rate": -0.16,
    "compare": -40,
    "rate_open": -0.24,
    "rate_high": 0.73,
    "rate_low": -0.97,
    "rate_volume": 19.13
  },
  {
    "index": 2781,
    "date": "2013-08-12",
    "close": 24640.0,
    "open": 24600.0,
    "high": 24960.0,
    "low": 24500.0,
    "volume": 10140600.0,
    "rate": -4.5,
    "compare": -1160,
    "rate_open": -4.65,
    "rate_high": -3.26,
    "rate_low": -5.04,
    "rate_volume": -51.55
  },
  {
    "index": 2780,
    "date": "2013-08-13",
    "close": 25800.0,
    "open": 24880.0,
    "high": 25800.0,
    "low": 24840.0,
    "volume": 20929450.0,
    "rate": -0.77,
    "compare": -200,
    "rate_open": -4.31,
    "rate_high": -0.77,
    "rate_low": -4.46,
    "rate_volume": 60.93
  },
  {
    "index": 2779,
    "date": "2013-08-14",
    "close": 26000.0,
    "open": 25780.0,
    "high": 26000.0,
    "low": 25700.0,
    "volume": 13005100.0,
    "rate": 0.39,
    "compare": 100,
    "rate_open": -0.46,
    "rate_high": 0.39,
    "rate_low": -0.77,
    "rate_volume": 13.91
  },
  {
    "index": 2778,
    "date": "2013-08-16",
    "close": 25900.0,
    "open": 25720.0,
    "high": 26020.0,
    "low": 25640.0,
    "volume": 11416600.0,
    "rate": 0.7,
    "compare": 180,
    "rate_open": 0.0,
    "rate_high": 1.17,
    "rate_low": -0.31,
    "rate_volume": 75.64
  },
  {
    "index": 2777,
    "date": "2013-08-19",
    "close": 25720.0,
    "open": 25720.0,
    "high": 25920.0,
    "low": 25600.0,
    "volume": 6499850.0,
    "rate": 1.34,
    "compare": 340,
    "rate_open": 1.34,
    "rate_high": 2.13,
    "rate_low": 0.87,
    "rate_volume": -54.33
  },
  {
    "index": 2776,
    "date": "2013-08-20",
    "close": 25380.0,
    "open": 25920.0,
    "high": 26100.0,
    "low": 25380.0,
    "volume": 14230950.0,
    "rate": 1.04,
    "compare": 260,
    "rate_open": 3.18,
    "rate_high": 3.9,
    "rate_low": 1.04,
    "rate_volume": 15.27
  },
  {
    "index": 2775,
    "date": "2013-08-21",
    "close": 25120.0,
    "open": 25300.0,
    "high": 25640.0,
    "low": 25120.0,
    "volume": 12346050.0,
    "rate": 0.08,
    "compare": 20,
    "rate_open": 0.8,
    "rate_high": 2.15,
    "rate_low": 0.08,
    "rate_volume": 3.01
  },
  {
    "index": 2774,
    "date": "2013-08-22",
    "close": 25100.0,
    "open": 25000.0,
    "high": 25340.0,
    "low": 24900.0,
    "volume": 11984850.0,
    "rate": -3.09,
    "compare": -800,
    "rate_open": -3.47,
    "rate_high": -2.16,
    "rate_low": -3.86,
    "rate_volume": -30.33
  },
  {
    "index": 2773,
    "date": "2013-08-23",
    "close": 25900.0,
    "open": 25600.0,
    "high": 26000.0,
    "low": 25420.0,
    "volume": 17203400.0,
    "rate": -0.38,
    "compare": -100,
    "rate_open": -1.54,
    "rate_high": 0.0,
    "rate_low": -2.23,
    "rate_volume": 49.34
  },
  {
    "index": 2772,
    "date": "2013-08-26",
    "close": 26000.0,
    "open": 26020.0,
    "high": 26100.0,
    "low": 25920.0,
    "volume": 11519650.0,
    "rate": -0.31,
    "compare": -80,
    "rate_open": -0.23,
    "rate_high": 0.08,
    "rate_low": -0.61,
    "rate_volume": 26.16
  },
  {
    "index": 2771,
    "date": "2013-08-27",
    "close": 26080.0,
    "open": 26140.0,
    "high": 26180.0,
    "low": 25900.0,
    "volume": 9130800.0,
    "rate": -0.38,
    "compare": -100,
    "rate_open": -0.15,
    "rate_high": 0.0,
    "rate_low": -1.07,
    "rate_volume": -3.81
  },
  {
    "index": 2770,
    "date": "2013-08-28",
    "close": 26180.0,
    "open": 25680.0,
    "high": 26200.0,
    "low": 25680.0,
    "volume": 9492550.0,
    "rate": -2.6,
    "compare": -700,
    "rate_open": -4.46,
    "rate_high": -2.53,
    "rate_low": -4.46,
    "rate_volume": -41.82
  },
  {
    "index": 2769,
    "date": "2013-08-29",
    "close": 26880.0,
    "open": 26340.0,
    "high": 26960.0,
    "low": 26280.0,
    "volume": 16315000.0,
    "rate": -1.75,
    "compare": -480,
    "rate_open": -3.73,
    "rate_high": -1.46,
    "rate_low": -3.95,
    "rate_volume": -4.79
  },
  {
    "index": 2768,
    "date": "2013-08-30",
    "close": 27360.0,
    "open": 27200.0,
    "high": 27360.0,
    "low": 27020.0,
    "volume": 17135800.0,
    "rate": 1.26,
    "compare": 340,
    "rate_open": 0.67,
    "rate_high": 1.26,
    "rate_low": 0.0,
    "rate_volume": 69.97
  },
  {
    "index": 2767,
    "date": "2013-09-02",
    "close": 27020.0,
    "open": 27360.0,
    "high": 27420.0,
    "low": 27000.0,
    "volume": 10081600.0,
    "rate": 1.05,
    "compare": 280,
    "rate_open": 2.32,
    "rate_high": 2.54,
    "rate_low": 0.97,
    "rate_volume": -14.55
  },
  {
    "index": 2766,
    "date": "2013-09-03",
    "close": 26740.0,
    "open": 27280.0,
    "high": 27280.0,
    "low": 26520.0,
    "volume": 11798500.0,
    "rate": -0.22,
    "compare": -60,
    "rate_open": 1.79,
    "rate_high": 1.79,
    "rate_low": -1.04,
    "rate_volume": 8.04
  },
  {
    "index": 2765,
    "date": "2013-09-04",
    "close": 26800.0,
    "open": 26600.0,
    "high": 27080.0,
    "low": 26420.0,
    "volume": 10920050.0,
    "rate": -1.83,
    "compare": -500,
    "rate_open": -2.56,
    "rate_high": -0.81,
    "rate_low": -3.22,
    "rate_volume": -27.68
  },
  {
    "index": 2764,
    "date": "2013-09-05",
    "close": 27300.0,
    "open": 27400.0,
    "high": 27420.0,
    "low": 27160.0,
    "volume": 15100100.0,
    "rate": -0.29,
    "compare": -80,
    "rate_open": 0.07,
    "rate_high": 0.15,
    "rate_low": -0.8,
    "rate_volume": 26.49
  },
  {
    "index": 2763,
    "date": "2013-09-06",
    "close": 27380.0,
    "open": 27400.0,
    "high": 27500.0,
    "low": 27160.0,
    "volume": 11937950.0,
    "rate": -0.29,
    "compare": -80,
    "rate_open": -0.22,
    "rate_high": 0.15,
    "rate_low": -1.09,
    "rate_volume": 28.48
  },
  {
    "index": 2762,
    "date": "2013-09-09",
    "close": 27460.0,
    "open": 27420.0,
    "high": 27500.0,
    "low": 27260.0,
    "volume": 9291550.0,
    "rate": -1.65,
    "compare": -460,
    "rate_open": -1.79,
    "rate_high": -1.5,
    "rate_low": -2.36,
    "rate_volume": -36.87
  },
  {
    "index": 2761,
    "date": "2013-09-10",
    "close": 27920.0,
    "open": 27380.0,
    "high": 27920.0,
    "low": 27360.0,
    "volume": 14717650.0,
    "rate": -0.43,
    "compare": -120,
    "rate_open": -2.35,
    "rate_high": -0.43,
    "rate_low": -2.43,
    "rate_volume": 10.22
  },
  {
    "index": 2760,
    "date": "2013-09-11",
    "close": 28040.0,
    "open": 27960.0,
    "high": 28040.0,
    "low": 27700.0,
    "volume": 13353000.0,
    "rate": -0.57,
    "compare": -160,
    "rate_open": -0.85,
    "rate_high": -0.57,
    "rate_low": -1.77,
    "rate_volume": -38.76
  },
  {
    "index": 2759,
    "date": "2013-09-12",
    "close": 28200.0,
    "open": 28100.0,
    "high": 28480.0,
    "low": 27900.0,
    "volume": 21805400.0,
    "rate": 0.28,
    "compare": 80,
    "rate_open": -0.07,
    "rate_high": 1.28,
    "rate_low": -0.78,
    "rate_volume": 77.55
  },
  {
    "index": 2758,
    "date": "2013-09-13",
    "close": 28120.0,
    "open": 28180.0,
    "high": 28200.0,
    "low": 27920.0,
    "volume": 12281500.0,
    "rate": -1.33,
    "compare": -380,
    "rate_open": -1.12,
    "rate_high": -1.05,
    "rate_low": -2.04,
    "rate_volume": 4.87
  },
  {
    "index": 2757,
    "date": "2013-09-16",
    "close": 28500.0,
    "open": 28460.0,
    "high": 28500.0,
    "low": 28220.0,
    "volume": 11710700.0,
    "rate": 2.81,
    "compare": 780,
    "rate_open": 2.67,
    "rate_high": 2.81,
    "rate_low": 1.8,
    "rate_volume": -31.84
  },
  {
    "index": 2756,
    "date": "2013-09-17",
    "close": 27720.0,
    "open": 28400.0,
    "high": 28400.0,
    "low": 27620.0,
    "volume": 17181350.0,
    "rate": 1.91,
    "compare": 520,
    "rate_open": 4.41,
    "rate_high": 4.41,
    "rate_low": 1.54,
    "rate_volume": -29.48
  },
  {
    "index": 2755,
    "date": "2013-09-23",
    "close": 27200.0,
    "open": 27300.0,
    "high": 27620.0,
    "low": 27060.0,
    "volume": 24362900.0,
    "rate": -0.95,
    "compare": -260,
    "rate_open": -0.58,
    "rate_high": 0.58,
    "rate_low": -1.46,
    "rate_volume": 60.93
  },
  {
    "index": 2754,
    "date": "2013-09-24",
    "close": 27460.0,
    "open": 26840.0,
    "high": 27580.0,
    "low": 26760.0,
    "volume": 15138900.0,
    "rate": 0.66,
    "compare": 180,
    "rate_open": -1.61,
    "rate_high": 1.1,
    "rate_low": -1.91,
    "rate_volume": 35.45
  },
  {
    "index": 2753,
    "date": "2013-09-25",
    "close": 27280.0,
    "open": 27340.0,
    "high": 27480.0,
    "low": 27020.0,
    "volume": 11176450.0,
    "rate": -0.58,
    "compare": -160,
    "rate_open": -0.36,
    "rate_high": 0.15,
    "rate_low": -1.53,
    "rate_volume": 7.73
  },
  {
    "index": 2752,
    "date": "2013-09-26",
    "close": 27440.0,
    "open": 27280.0,
    "high": 27440.0,
    "low": 27120.0,
    "volume": 10374700.0,
    "rate": 0.44,
    "compare": 120,
    "rate_open": -0.15,
    "rate_high": 0.44,
    "rate_low": -0.73,
    "rate_volume": -10.66
  },
  {
    "index": 2751,
    "date": "2013-09-27",
    "close": 27320.0,
    "open": 27500.0,
    "high": 27540.0,
    "low": 27260.0,
    "volume": 11613250.0,
    "rate": -0.07,
    "compare": -20,
    "rate_open": 0.59,
    "rate_high": 0.73,
    "rate_low": -0.29,
    "rate_volume": -0.32
  },
  {
    "index": 2750,
    "date": "2013-09-30",
    "close": 27340.0,
    "open": 27320.0,
    "high": 27640.0,
    "low": 27200.0,
    "volume": 11650900.0,
    "rate": -1.09,
    "compare": -300,
    "rate_open": -1.16,
    "rate_high": 0.0,
    "rate_low": -1.59,
    "rate_volume": 19.21
  },
  {
    "index": 2749,
    "date": "2013-10-01",
    "close": 27640.0,
    "open": 27600.0,
    "high": 27660.0,
    "low": 27200.0,
    "volume": 9773150.0,
    "rate": -2.54,
    "compare": -720,
    "rate_open": -2.68,
    "rate_high": -2.47,
    "rate_low": -4.09,
    "rate_volume": -44.43
  },
  {
    "index": 2748,
    "date": "2013-10-02",
    "close": 28360.0,
    "open": 27960.0,
    "high": 28500.0,
    "low": 27800.0,
    "volume": 17586350.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.41,
    "rate_high": 0.49,
    "rate_low": -1.97,
    "rate_volume": 11.63
  },
  {
    "index": 2747,
    "date": "2013-10-04",
    "close": 28360.0,
    "open": 28760.0,
    "high": 28840.0,
    "low": 28280.0,
    "volume": 15753700.0,
    "rate": -1.25,
    "compare": -360,
    "rate_open": 0.14,
    "rate_high": 0.42,
    "rate_low": -1.53,
    "rate_volume": 54.02
  },
  {
    "index": 2746,
    "date": "2013-10-07",
    "close": 28720.0,
    "open": 28740.0,
    "high": 28740.0,
    "low": 28500.0,
    "volume": 10228250.0,
    "rate": 0.42,
    "compare": 120,
    "rate_open": 0.49,
    "rate_high": 0.49,
    "rate_low": -0.35,
    "rate_volume": -3.01
  },
  {
    "index": 2745,
    "date": "2013-10-08",
    "close": 28600.0,
    "open": 28340.0,
    "high": 28660.0,
    "low": 28340.0,
    "volume": 10546000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.91,
    "rate_high": 0.21,
    "rate_low": -0.91,
    "rate_volume": -23.68
  },
  {
    "index": 2744,
    "date": "2013-10-10",
    "close": 28600.0,
    "open": 28420.0,
    "high": 28640.0,
    "low": 28420.0,
    "volume": 13819000.0,
    "rate": -0.9,
    "compare": -260,
    "rate_open": -1.52,
    "rate_high": -0.76,
    "rate_low": -1.52,
    "rate_volume": 22.79
  },
  {
    "index": 2743,
    "date": "2013-10-11",
    "close": 28860.0,
    "open": 28800.0,
    "high": 28940.0,
    "low": 28720.0,
    "volume": 11254150.0,
    "rate": 0.35,
    "compare": 100,
    "rate_open": 0.14,
    "rate_high": 0.63,
    "rate_low": -0.14,
    "rate_volume": 52.63
  },
  {
    "index": 2742,
    "date": "2013-10-14",
    "close": 28760.0,
    "open": 28960.0,
    "high": 28980.0,
    "low": 28760.0,
    "volume": 7373700.0,
    "rate": -1.3,
    "compare": -380,
    "rate_open": -0.62,
    "rate_high": -0.55,
    "rate_low": -1.3,
    "rate_volume": -26.44
  },
  {
    "index": 2741,
    "date": "2013-10-15",
    "close": 29140.0,
    "open": 29000.0,
    "high": 29140.0,
    "low": 28900.0,
    "volume": 10023650.0,
    "rate": 0.48,
    "compare": 140,
    "rate_open": 0.0,
    "rate_high": 0.48,
    "rate_low": -0.34,
    "rate_volume": 25.13
  },
  {
    "index": 2740,
    "date": "2013-10-16",
    "close": 29000.0,
    "open": 29380.0,
    "high": 29380.0,
    "low": 28900.0,
    "volume": 8010600.0,
    "rate": -0.89,
    "compare": -260,
    "rate_open": 0.41,
    "rate_high": 0.41,
    "rate_low": -1.23,
    "rate_volume": -11.97
  },
  {
    "index": 2739,
    "date": "2013-10-17",
    "close": 29260.0,
    "open": 29200.0,
    "high": 29360.0,
    "low": 29080.0,
    "volume": 9099350.0,
    "rate": -0.61,
    "compare": -180,
    "rate_open": -0.82,
    "rate_high": -0.27,
    "rate_low": -1.22,
    "rate_volume": 15.88
  },
  {
    "index": 2738,
    "date": "2013-10-18",
    "close": 29440.0,
    "open": 29440.0,
    "high": 29500.0,
    "low": 29260.0,
    "volume": 7852150.0,
    "rate": 0.55,
    "compare": 160,
    "rate_open": 0.55,
    "rate_high": 0.75,
    "rate_low": -0.07,
    "rate_volume": 10.19
  },
  {
    "index": 2737,
    "date": "2013-10-21",
    "close": 29280.0,
    "open": 29500.0,
    "high": 29780.0,
    "low": 29080.0,
    "volume": 7126050.0,
    "rate": 0.62,
    "compare": 180,
    "rate_open": 1.37,
    "rate_high": 2.34,
    "rate_low": -0.07,
    "rate_volume": -42.31
  },
  {
    "index": 2736,
    "date": "2013-10-22",
    "close": 29100.0,
    "open": 29200.0,
    "high": 29200.0,
    "low": 28680.0,
    "volume": 12353250.0,
    "rate": 0.9,
    "compare": 260,
    "rate_open": 1.25,
    "rate_high": 1.25,
    "rate_low": -0.55,
    "rate_volume": 43.67
  },
  {
    "index": 2735,
    "date": "2013-10-23",
    "close": 28840.0,
    "open": 29280.0,
    "high": 29280.0,
    "low": 28720.0,
    "volume": 8598450.0,
    "rate": -0.48,
    "compare": -140,
    "rate_open": 1.04,
    "rate_high": 1.04,
    "rate_low": -0.9,
    "rate_volume": -3.56
  },
  {
    "index": 2734,
    "date": "2013-10-24",
    "close": 28980.0,
    "open": 28620.0,
    "high": 28980.0,
    "low": 28580.0,
    "volume": 8915650.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.24,
    "rate_high": 0.0,
    "rate_low": -1.38,
    "rate_volume": 32.37
  },
  {
    "index": 2733,
    "date": "2013-10-25",
    "close": 28980.0,
    "open": 29000.0,
    "high": 29040.0,
    "low": 28660.0,
    "volume": 6735300.0,
    "rate": -2.23,
    "compare": -660,
    "rate_open": -2.16,
    "rate_high": -2.02,
    "rate_low": -3.31,
    "rate_volume": -40.44
  },
  {
    "index": 2732,
    "date": "2013-10-28",
    "close": 29640.0,
    "open": 29300.0,
    "high": 29700.0,
    "low": 29160.0,
    "volume": 11307700.0,
    "rate": -0.54,
    "compare": -160,
    "rate_open": -1.68,
    "rate_high": -0.34,
    "rate_low": -2.15,
    "rate_volume": 9.41
  },
  {
    "index": 2731,
    "date": "2013-10-29",
    "close": 29800.0,
    "open": 29800.0,
    "high": 29800.0,
    "low": 29560.0,
    "volume": 10334900.0,
    "rate": -0.67,
    "compare": -200,
    "rate_open": -0.67,
    "rate_high": -0.67,
    "rate_low": -1.47,
    "rate_volume": -2.39
  },
  {
    "index": 2730,
    "date": "2013-10-30",
    "close": 30000.0,
    "open": 29700.0,
    "high": 30000.0,
    "low": 29680.0,
    "volume": 10588400.0,
    "rate": 2.39,
    "compare": 700,
    "rate_open": 1.37,
    "rate_high": 2.39,
    "rate_low": 1.3,
    "rate_volume": -16.28
  },
  {
    "index": 2729,
    "date": "2013-10-31",
    "close": 29300.0,
    "open": 29960.0,
    "high": 30040.0,
    "low": 29300.0,
    "volume": 12647050.0,
    "rate": -2.33,
    "compare": -700,
    "rate_open": -0.13,
    "rate_high": 0.13,
    "rate_low": -2.33,
    "rate_volume": 11.35
  },
  {
    "index": 2728,
    "date": "2013-11-01",
    "close": 30000.0,
    "open": 29800.0,
    "high": 30000.0,
    "low": 29360.0,
    "volume": 11357700.0,
    "rate": 0.07,
    "compare": 20,
    "rate_open": -0.6,
    "rate_high": 0.07,
    "rate_low": -2.07,
    "rate_volume": 4.32
  },
  {
    "index": 2727,
    "date": "2013-11-04",
    "close": 29980.0,
    "open": 29840.0,
    "high": 30040.0,
    "low": 29780.0,
    "volume": 10887800.0,
    "rate": 0.94,
    "compare": 280,
    "rate_open": 0.47,
    "rate_high": 1.14,
    "rate_low": 0.27,
    "rate_volume": 35.94
  },
  {
    "index": 2726,
    "date": "2013-11-05",
    "close": 29700.0,
    "open": 30040.0,
    "high": 30040.0,
    "low": 29440.0,
    "volume": 8009300.0,
    "rate": 2.34,
    "compare": 680,
    "rate_open": 3.51,
    "rate_high": 3.51,
    "rate_low": 1.45,
    "rate_volume": -34.45
  },
  {
    "index": 2725,
    "date": "2013-11-06",
    "close": 29020.0,
    "open": 29960.0,
    "high": 29960.0,
    "low": 28980.0,
    "volume": 12218400.0,
    "rate": 0.97,
    "compare": 280,
    "rate_open": 4.24,
    "rate_high": 4.24,
    "rate_low": 0.84,
    "rate_volume": -6.06
  },
  {
    "index": 2724,
    "date": "2013-11-07",
    "close": 28740.0,
    "open": 29020.0,
    "high": 29080.0,
    "low": 28500.0,
    "volume": 13006800.0,
    "rate": 1.91,
    "compare": 540,
    "rate_open": 2.91,
    "rate_high": 3.12,
    "rate_low": 1.06,
    "rate_volume": -4.93
  },
  {
    "index": 2723,
    "date": "2013-11-08",
    "close": 28200.0,
    "open": 28220.0,
    "high": 28560.0,
    "low": 28140.0,
    "volume": 13681350.0,
    "rate": -1.26,
    "compare": -360,
    "rate_open": -1.19,
    "rate_high": 0.0,
    "rate_low": -1.47,
    "rate_volume": 59.76
  },
  {
    "index": 2722,
    "date": "2013-11-11",
    "close": 28560.0,
    "open": 28500.0,
    "high": 28680.0,
    "low": 28180.0,
    "volume": 8563850.0,
    "rate": -1.92,
    "compare": -560,
    "rate_open": -2.13,
    "rate_high": -1.51,
    "rate_low": -3.23,
    "rate_volume": -12.48
  },
  {
    "index": 2721,
    "date": "2013-11-12",
    "close": 29120.0,
    "open": 28800.0,
    "high": 29320.0,
    "low": 28720.0,
    "volume": 9784900.0,
    "rate": 2.61,
    "compare": 740,
    "rate_open": 1.48,
    "rate_high": 3.31,
    "rate_low": 1.2,
    "rate_volume": -2.1
  },
  {
    "index": 2720,
    "date": "2013-11-13",
    "close": 28380.0,
    "open": 28900.0,
    "high": 28980.0,
    "low": 28380.0,
    "volume": 9995200.0,
    "rate": -0.35,
    "compare": -100,
    "rate_open": 1.47,
    "rate_high": 1.76,
    "rate_low": -0.35,
    "rate_volume": -1.35
  },
  {
    "index": 2719,
    "date": "2013-11-14",
    "close": 28480.0,
    "open": 29100.0,
    "high": 29100.0,
    "low": 28480.0,
    "volume": 10132150.0,
    "rate": -2.6,
    "compare": -760,
    "rate_open": -0.48,
    "rate_high": -0.48,
    "rate_low": -2.6,
    "rate_volume": 21.5
  },
  {
    "index": 2718,
    "date": "2013-11-15",
    "close": 29240.0,
    "open": 28680.0,
    "high": 29240.0,
    "low": 28640.0,
    "volume": 8339250.0,
    "rate": -0.81,
    "compare": -240,
    "rate_open": -2.71,
    "rate_high": -0.81,
    "rate_low": -2.85,
    "rate_volume": 30.57
  },
  {
    "index": 2717,
    "date": "2013-11-18",
    "close": 29480.0,
    "open": 29400.0,
    "high": 29520.0,
    "low": 29300.0,
    "volume": 6386800.0,
    "rate": -1.01,
    "compare": -300,
    "rate_open": -1.28,
    "rate_high": -0.87,
    "rate_low": -1.61,
    "rate_volume": -21.96
  },
  {
    "index": 2716,
    "date": "2013-11-19",
    "close": 29780.0,
    "open": 29660.0,
    "high": 29780.0,
    "low": 29540.0,
    "volume": 8183550.0,
    "rate": 1.29,
    "compare": 380,
    "rate_open": 0.88,
    "rate_high": 1.29,
    "rate_low": 0.48,
    "rate_volume": 0.07
  },
  {
    "index": 2715,
    "date": "2013-11-20",
    "close": 29400.0,
    "open": 29460.0,
    "high": 29740.0,
    "low": 29280.0,
    "volume": 8178150.0,
    "rate": 2.08,
    "compare": 600,
    "rate_open": 2.29,
    "rate_high": 3.26,
    "rate_low": 1.67,
    "rate_volume": -9.33
  },
  {
    "index": 2714,
    "date": "2013-11-21",
    "close": 28800.0,
    "open": 29440.0,
    "high": 29440.0,
    "low": 28640.0,
    "volume": 9019800.0,
    "rate": -0.69,
    "compare": -200,
    "rate_open": 1.52,
    "rate_high": 1.52,
    "rate_low": -1.24,
    "rate_volume": 5.19
  },
  {
    "index": 2713,
    "date": "2013-11-22",
    "close": 29000.0,
    "open": 28820.0,
    "high": 29120.0,
    "low": 28620.0,
    "volume": 8574600.0,
    "rate": -1.02,
    "compare": -300,
    "rate_open": -1.64,
    "rate_high": -0.61,
    "rate_low": -2.32,
    "rate_volume": 29.62
  },
  {
    "index": 2712,
    "date": "2013-11-25",
    "close": 29300.0,
    "open": 29020.0,
    "high": 29440.0,
    "low": 29020.0,
    "volume": 6615300.0,
    "rate": -0.95,
    "compare": -280,
    "rate_open": -1.89,
    "rate_high": -0.47,
    "rate_low": -1.89,
    "rate_volume": -22.95
  },
  {
    "index": 2711,
    "date": "2013-11-26",
    "close": 29580.0,
    "open": 29160.0,
    "high": 29580.0,
    "low": 29100.0,
    "volume": 8586250.0,
    "rate": 0.61,
    "compare": 180,
    "rate_open": -0.82,
    "rate_high": 0.61,
    "rate_low": -1.02,
    "rate_volume": -8.19
  },
  {
    "index": 2710,
    "date": "2013-11-27",
    "close": 29400.0,
    "open": 29340.0,
    "high": 29520.0,
    "low": 29200.0,
    "volume": 9351700.0,
    "rate": -1.61,
    "compare": -480,
    "rate_open": -1.81,
    "rate_high": -1.2,
    "rate_low": -2.28,
    "rate_volume": -12.15
  },
  {
    "index": 2709,
    "date": "2013-11-28",
    "close": 29880.0,
    "open": 29600.0,
    "high": 29880.0,
    "low": 29580.0,
    "volume": 10644900.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.94,
    "rate_high": 0.0,
    "rate_low": -1.0,
    "rate_volume": 57.65
  },
  {
    "index": 2708,
    "date": "2013-11-29",
    "close": 29880.0,
    "open": 29980.0,
    "high": 29980.0,
    "low": 29700.0,
    "volume": 6752200.0,
    "rate": 1.84,
    "compare": 540,
    "rate_open": 2.18,
    "rate_high": 2.18,
    "rate_low": 1.23,
    "rate_volume": -9.82
  },
  {
    "index": 2707,
    "date": "2013-12-02",
    "close": 29340.0,
    "open": 30000.0,
    "high": 30060.0,
    "low": 29340.0,
    "volume": 7487800.0,
    "rate": 0.41,
    "compare": 120,
    "rate_open": 2.67,
    "rate_high": 2.87,
    "rate_low": 0.41,
    "rate_volume": -3.99
  },
  {
    "index": 2706,
    "date": "2013-12-03",
    "close": 29220.0,
    "open": 29280.0,
    "high": 29560.0,
    "low": 29140.0,
    "volume": 7798600.0,
    "rate": 2.03,
    "compare": 580,
    "rate_open": 2.23,
    "rate_high": 3.21,
    "rate_low": 1.75,
    "rate_volume": -28.08
  },
  {
    "index": 2705,
    "date": "2013-12-04",
    "close": 28640.0,
    "open": 29000.0,
    "high": 29060.0,
    "low": 28620.0,
    "volume": 10844000.0,
    "rate": -0.56,
    "compare": -160,
    "rate_open": 0.69,
    "rate_high": 0.9,
    "rate_low": -0.62,
    "rate_volume": 3.48
  },
  {
    "index": 2704,
    "date": "2013-12-05",
    "close": 28800.0,
    "open": 28660.0,
    "high": 28920.0,
    "low": 28440.0,
    "volume": 10479650.0,
    "rate": 0.84,
    "compare": 240,
    "rate_open": 0.35,
    "rate_high": 1.26,
    "rate_low": -0.42,
    "rate_volume": 14.56
  },
  {
    "index": 2703,
    "date": "2013-12-06",
    "close": 28560.0,
    "open": 29080.0,
    "high": 29080.0,
    "low": 28560.0,
    "volume": 9147450.0,
    "rate": -1.79,
    "compare": -520,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -1.79,
    "rate_volume": 30.74
  },
  {
    "index": 2702,
    "date": "2013-12-09",
    "close": 29080.0,
    "open": 28800.0,
    "high": 29080.0,
    "low": 28800.0,
    "volume": 6996900.0,
    "rate": 0.97,
    "compare": 280,
    "rate_open": 0.0,
    "rate_high": 0.97,
    "rate_low": 0.0,
    "rate_volume": -9.78
  },
  {
    "index": 2701,
    "date": "2013-12-10",
    "close": 28800.0,
    "open": 28820.0,
    "high": 29020.0,
    "low": 28620.0,
    "volume": 7755600.0,
    "rate": 1.41,
    "compare": 400,
    "rate_open": 1.48,
    "rate_high": 2.18,
    "rate_low": 0.77,
    "rate_volume": -27.03
  },
  {
    "index": 2700,
    "date": "2013-12-11",
    "close": 28400.0,
    "open": 28520.0,
    "high": 28880.0,
    "low": 28320.0,
    "volume": 10629150.0,
    "rate": 0.71,
    "compare": 200,
    "rate_open": 1.13,
    "rate_high": 2.41,
    "rate_low": 0.43,
    "rate_volume": -28.96
  },
  {
    "index": 2699,
    "date": "2013-12-12",
    "close": 28200.0,
    "open": 27920.0,
    "high": 28200.0,
    "low": 27920.0,
    "volume": 14962050.0,
    "rate": 1.44,
    "compare": 400,
    "rate_open": 0.43,
    "rate_high": 1.44,
    "rate_low": 0.43,
    "rate_volume": 48.83
  },
  {
    "index": 2698,
    "date": "2013-12-13",
    "close": 27800.0,
    "open": 28200.0,
    "high": 28220.0,
    "low": 27800.0,
    "volume": 10053250.0,
    "rate": -0.71,
    "compare": -200,
    "rate_open": 0.71,
    "rate_high": 0.79,
    "rate_low": -0.71,
    "rate_volume": 12.27
  },
  {
    "index": 2697,
    "date": "2013-12-16",
    "close": 28000.0,
    "open": 27820.0,
    "high": 28080.0,
    "low": 27660.0,
    "volume": 8954400.0,
    "rate": 0.36,
    "compare": 100,
    "rate_open": -0.29,
    "rate_high": 0.65,
    "rate_low": -0.86,
    "rate_volume": 15.36
  },
  {
    "index": 2696,
    "date": "2013-12-17",
    "close": 27900.0,
    "open": 28340.0,
    "high": 28340.0,
    "low": 27860.0,
    "volume": 7762400.0,
    "rate": -0.43,
    "compare": -120,
    "rate_open": 1.14,
    "rate_high": 1.14,
    "rate_low": -0.57,
    "rate_volume": -28.78
  },
  {
    "index": 2695,
    "date": "2013-12-18",
    "close": 28020.0,
    "open": 28100.0,
    "high": 28200.0,
    "low": 27880.0,
    "volume": 10899200.0,
    "rate": -1.82,
    "compare": -520,
    "rate_open": -1.54,
    "rate_high": -1.19,
    "rate_low": -2.31,
    "rate_volume": 3.29
  },
  {
    "index": 2694,
    "date": "2013-12-19",
    "close": 28540.0,
    "open": 28360.0,
    "high": 28680.0,
    "low": 28360.0,
    "volume": 10552400.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.63,
    "rate_high": 0.49,
    "rate_low": -0.63,
    "rate_volume": 25.51
  },
  {
    "index": 2693,
    "date": "2013-12-20",
    "close": 28540.0,
    "open": 28260.0,
    "high": 28540.0,
    "low": 28260.0,
    "volume": 8407400.0,
    "rate": -0.42,
    "compare": -120,
    "rate_open": -1.4,
    "rate_high": -0.42,
    "rate_low": -1.4,
    "rate_volume": -20.98
  },
  {
    "index": 2692,
    "date": "2013-12-23",
    "close": 28660.0,
    "open": 28740.0,
    "high": 28760.0,
    "low": 28580.0,
    "volume": 10639200.0,
    "rate": 1.27,
    "compare": 360,
    "rate_open": 1.55,
    "rate_high": 1.63,
    "rate_low": 0.99,
    "rate_volume": -3.11
  },
  {
    "index": 2691,
    "date": "2013-12-24",
    "close": 28300.0,
    "open": 28600.0,
    "high": 28640.0,
    "low": 28300.0,
    "volume": 10980350.0,
    "rate": 0.5,
    "compare": 140,
    "rate_open": 1.56,
    "rate_high": 1.7,
    "rate_low": 0.5,
    "rate_volume": -10.79
  },
  {
    "index": 2690,
    "date": "2013-12-26",
    "close": 28160.0,
    "open": 28160.0,
    "high": 28300.0,
    "low": 28020.0,
    "volume": 12307800.0,
    "rate": 0.86,
    "compare": 240,
    "rate_open": 0.86,
    "rate_high": 1.36,
    "rate_low": 0.36,
    "rate_volume": 17.11
  },
  {
    "index": 2689,
    "date": "2013-12-27",
    "close": 27920.0,
    "open": 28200.0,
    "high": 28220.0,
    "low": 27900.0,
    "volume": 10510000.0,
    "rate": 1.75,
    "compare": 480,
    "rate_open": 2.77,
    "rate_high": 2.84,
    "rate_low": 1.68,
    "rate_volume": -37.84
  },
  {
    "index": 2688,
    "date": "2013-12-30",
    "close": 27440.0,
    "open": 27920.0,
    "high": 27940.0,
    "low": 27200.0,
    "volume": 16908100.0,
    "rate": 4.81,
    "compare": 1260,
    "rate_open": 6.65,
    "rate_high": 6.72,
    "rate_low": 3.9,
    "rate_volume": -45.5
  },
  {
    "index": 2687,
    "date": "2014-01-02",
    "close": 26180.0,
    "open": 26960.0,
    "high": 27100.0,
    "low": 26040.0,
    "volume": 31025000.0,
    "rate": 1.0,
    "compare": 260,
    "rate_open": 4.01,
    "rate_high": 4.55,
    "rate_low": 0.46,
    "rate_volume": 17.09
  },
  {
    "index": 2686,
    "date": "2014-01-03",
    "close": 25920.0,
    "open": 26000.0,
    "high": 26220.0,
    "low": 25740.0,
    "volume": 26496600.0,
    "rate": -0.84,
    "compare": -220,
    "rate_open": -0.54,
    "rate_high": 0.31,
    "rate_low": -1.53,
    "rate_volume": 34.26
  },
  {
    "index": 2685,
    "date": "2014-01-06",
    "close": 26140.0,
    "open": 26060.0,
    "high": 26400.0,
    "low": 25920.0,
    "volume": 19735800.0,
    "rate": 0.23,
    "compare": 60,
    "rate_open": -0.08,
    "rate_high": 1.23,
    "rate_low": -0.61,
    "rate_volume": -0.14
  },
  {
    "index": 2684,
    "date": "2014-01-07",
    "close": 26080.0,
    "open": 26000.0,
    "high": 26360.0,
    "low": 25900.0,
    "volume": 19763200.0,
    "rate": 1.01,
    "compare": 260,
    "rate_open": 0.7,
    "rate_high": 2.09,
    "rate_low": 0.31,
    "rate_volume": -3.47
  },
  {
    "index": 2683,
    "date": "2014-01-08",
    "close": 25820.0,
    "open": 26000.0,
    "high": 26080.0,
    "low": 25740.0,
    "volume": 20474650.0,
    "rate": 1.25,
    "compare": 320,
    "rate_open": 1.96,
    "rate_high": 2.27,
    "rate_low": 0.94,
    "rate_volume": -3.65
  },
  {
    "index": 2682,
    "date": "2014-01-09",
    "close": 25500.0,
    "open": 26140.0,
    "high": 26140.0,
    "low": 25500.0,
    "volume": 21250950.0,
    "rate": 0.24,
    "compare": 60,
    "rate_open": 2.75,
    "rate_high": 2.75,
    "rate_low": 0.24,
    "rate_volume": 16.83
  },
  {
    "index": 2681,
    "date": "2014-01-10",
    "close": 25440.0,
    "open": 25500.0,
    "high": 25720.0,
    "low": 25440.0,
    "volume": 18189150.0,
    "rate": -1.78,
    "compare": -460,
    "rate_open": -1.54,
    "rate_high": -0.69,
    "rate_low": -1.78,
    "rate_volume": 10.58
  },
  {
    "index": 2680,
    "date": "2014-01-13",
    "close": 25900.0,
    "open": 25660.0,
    "high": 25940.0,
    "low": 25460.0,
    "volume": 16449350.0,
    "rate": -1.37,
    "compare": -360,
    "rate_open": -2.28,
    "rate_high": -1.22,
    "rate_low": -3.05,
    "rate_volume": 11.77
  },
  {
    "index": 2679,
    "date": "2014-01-14",
    "close": 26260.0,
    "open": 25940.0,
    "high": 26600.0,
    "low": 25800.0,
    "volume": 14716650.0,
    "rate": 1.08,
    "compare": 280,
    "rate_open": -0.15,
    "rate_high": 2.39,
    "rate_low": -0.69,
    "rate_volume": 25.28
  },
  {
    "index": 2678,
    "date": "2014-01-15",
    "close": 25980.0,
    "open": 26600.0,
    "high": 26620.0,
    "low": 25960.0,
    "volume": 11747450.0,
    "rate": -0.15,
    "compare": -40,
    "rate_open": 2.23,
    "rate_high": 2.31,
    "rate_low": -0.23,
    "rate_volume": 20.46
  },
  {
    "index": 2677,
    "date": "2014-01-16",
    "close": 26020.0,
    "open": 26000.0,
    "high": 26200.0,
    "low": 25860.0,
    "volume": 9752450.0,
    "rate": 0.7,
    "compare": 180,
    "rate_open": 0.62,
    "rate_high": 1.39,
    "rate_low": 0.08,
    "rate_volume": -23.66
  },
  {
    "index": 2676,
    "date": "2014-01-17",
    "close": 25840.0,
    "open": 26020.0,
    "high": 26300.0,
    "low": 25840.0,
    "volume": 12774250.0,
    "rate": -1.82,
    "compare": -480,
    "rate_open": -1.14,
    "rate_high": -0.08,
    "rate_low": -1.82,
    "rate_volume": 47.12
  },
  {
    "index": 2675,
    "date": "2014-01-20",
    "close": 26320.0,
    "open": 26100.0,
    "high": 26380.0,
    "low": 25920.0,
    "volume": 8682800.0,
    "rate": -0.6,
    "compare": -160,
    "rate_open": -1.44,
    "rate_high": -0.38,
    "rate_low": -2.11,
    "rate_volume": 14.82
  },
  {
    "index": 2674,
    "date": "2014-01-21",
    "close": 26480.0,
    "open": 26300.0,
    "high": 26540.0,
    "low": 26220.0,
    "volume": 7562300.0,
    "rate": -0.3,
    "compare": -80,
    "rate_open": -0.98,
    "rate_high": -0.08,
    "rate_low": -1.28,
    "rate_volume": -30.15
  },
  {
    "index": 2673,
    "date": "2014-01-22",
    "close": 26560.0,
    "open": 26280.0,
    "high": 26560.0,
    "low": 26240.0,
    "volume": 10826500.0,
    "rate": 2.23,
    "compare": 580,
    "rate_open": 1.15,
    "rate_high": 2.23,
    "rate_low": 1.0,
    "rate_volume": 4.74
  },
  {
    "index": 2672,
    "date": "2014-01-23",
    "close": 25980.0,
    "open": 26320.0,
    "high": 26440.0,
    "low": 25980.0,
    "volume": 10336950.0,
    "rate": -0.61,
    "compare": -160,
    "rate_open": 0.69,
    "rate_high": 1.15,
    "rate_low": -0.61,
    "rate_volume": -26.17
  },
  {
    "index": 2671,
    "date": "2014-01-24",
    "close": 26140.0,
    "open": 26000.0,
    "high": 26360.0,
    "low": 25820.0,
    "volume": 14001750.0,
    "rate": 1.16,
    "compare": 300,
    "rate_open": 0.62,
    "rate_high": 2.01,
    "rate_low": -0.08,
    "rate_volume": 4.91
  },
  {
    "index": 2670,
    "date": "2014-01-27",
    "close": 25840.0,
    "open": 25860.0,
    "high": 26080.0,
    "low": 25700.0,
    "volume": 13346300.0,
    "rate": 0.7,
    "compare": 180,
    "rate_open": 0.78,
    "rate_high": 1.64,
    "rate_low": 0.16,
    "rate_volume": 14.06
  },
  {
    "index": 2669,
    "date": "2014-01-28",
    "close": 25660.0,
    "open": 25460.0,
    "high": 25860.0,
    "low": 25460.0,
    "volume": 11701350.0,
    "rate": 0.23,
    "compare": 60,
    "rate_open": -0.55,
    "rate_high": 1.02,
    "rate_low": -0.55,
    "rate_volume": -39.0
  },
  {
    "index": 2668,
    "date": "2014-01-29",
    "close": 25600.0,
    "open": 25600.0,
    "high": 25760.0,
    "low": 25540.0,
    "volume": 19181850.0,
    "rate": 0.63,
    "compare": 160,
    "rate_open": 0.63,
    "rate_high": 1.26,
    "rate_low": 0.39,
    "rate_volume": 17.98
  },
  {
    "index": 2667,
    "date": "2014-02-03",
    "close": 25440.0,
    "open": 25720.0,
    "high": 25760.0,
    "low": 25420.0,
    "volume": 16259200.0,
    "rate": 1.84,
    "compare": 460,
    "rate_open": 2.96,
    "rate_high": 3.12,
    "rate_low": 1.76,
    "rate_volume": 1.41
  },
  {
    "index": 2666,
    "date": "2014-02-04",
    "close": 24980.0,
    "open": 25260.0,
    "high": 25260.0,
    "low": 24980.0,
    "volume": 16033000.0,
    "rate": 0.97,
    "compare": 240,
    "rate_open": 2.1,
    "rate_high": 2.1,
    "rate_low": 0.97,
    "rate_volume": 7.41
  },
  {
    "index": 2665,
    "date": "2014-02-05",
    "close": 24740.0,
    "open": 24900.0,
    "high": 25100.0,
    "low": 24680.0,
    "volume": 14926650.0,
    "rate": -1.75,
    "compare": -440,
    "rate_open": -1.11,
    "rate_high": -0.32,
    "rate_low": -1.99,
    "rate_volume": -1.78
  },
  {
    "index": 2664,
    "date": "2014-02-06",
    "close": 25180.0,
    "open": 24900.0,
    "high": 25340.0,
    "low": 24800.0,
    "volume": 15197450.0,
    "rate": -1.25,
    "compare": -320,
    "rate_open": -2.35,
    "rate_high": -0.63,
    "rate_low": -2.75,
    "rate_volume": 52.84
  },
  {
    "index": 2663,
    "date": "2014-02-07",
    "close": 25500.0,
    "open": 25500.0,
    "high": 25580.0,
    "low": 25260.0,
    "volume": 9943600.0,
    "rate": -0.16,
    "compare": -40,
    "rate_open": -0.16,
    "rate_high": 0.16,
    "rate_low": -1.1,
    "rate_volume": 27.49
  },
  {
    "index": 2662,
    "date": "2014-02-10",
    "close": 25540.0,
    "open": 25420.0,
    "high": 25620.0,
    "low": 25240.0,
    "volume": 7799650.0,
    "rate": -2.59,
    "compare": -680,
    "rate_open": -3.05,
    "rate_high": -2.29,
    "rate_low": -3.74,
    "rate_volume": -38.51
  },
  {
    "index": 2661,
    "date": "2014-02-11",
    "close": 26220.0,
    "open": 25620.0,
    "high": 26300.0,
    "low": 25440.0,
    "volume": 12684000.0,
    "rate": 0.31,
    "compare": 80,
    "rate_open": -1.99,
    "rate_high": 0.61,
    "rate_low": -2.68,
    "rate_volume": 26.49
  },
  {
    "index": 2660,
    "date": "2014-02-12",
    "close": 26140.0,
    "open": 26620.0,
    "high": 26620.0,
    "low": 26100.0,
    "volume": 10027400.0,
    "rate": 0.69,
    "compare": 180,
    "rate_open": 2.54,
    "rate_high": 2.54,
    "rate_low": 0.54,
    "rate_volume": 71.75
  },
  {
    "index": 2659,
    "date": "2014-02-13",
    "close": 25960.0,
    "open": 26000.0,
    "high": 26400.0,
    "low": 25800.0,
    "volume": 5838450.0,
    "rate": -0.23,
    "compare": -60,
    "rate_open": -0.08,
    "rate_high": 1.46,
    "rate_low": -0.85,
    "rate_volume": -6.15
  },
  {
    "index": 2658,
    "date": "2014-02-14",
    "close": 26020.0,
    "open": 25920.0,
    "high": 26160.0,
    "low": 25840.0,
    "volume": 6220750.0,
    "rate": 1.25,
    "compare": 320,
    "rate_open": 0.86,
    "rate_high": 1.79,
    "rate_low": 0.54,
    "rate_volume": -33.73
  },
  {
    "index": 2657,
    "date": "2014-02-17",
    "close": 25700.0,
    "open": 25840.0,
    "high": 26120.0,
    "low": 25600.0,
    "volume": 9386650.0,
    "rate": -0.77,
    "compare": -200,
    "rate_open": -0.23,
    "rate_high": 0.85,
    "rate_low": -1.16,
    "rate_volume": 58.81
  },
  {
    "index": 2656,
    "date": "2014-02-18",
    "close": 25900.0,
    "open": 25700.0,
    "high": 25980.0,
    "low": 25640.0,
    "volume": 5910650.0,
    "rate": 0.39,
    "compare": 100,
    "rate_open": -0.39,
    "rate_high": 0.7,
    "rate_low": -0.62,
    "rate_volume": -4.35
  },
  {
    "index": 2655,
    "date": "2014-02-19",
    "close": 25800.0,
    "open": 26000.0,
    "high": 26000.0,
    "low": 25600.0,
    "volume": 6179750.0,
    "rate": 0.31,
    "compare": 80,
    "rate_open": 1.09,
    "rate_high": 1.09,
    "rate_low": -0.47,
    "rate_volume": -35.25
  },
  {
    "index": 2654,
    "date": "2014-02-20",
    "close": 25720.0,
    "open": 25800.0,
    "high": 25920.0,
    "low": 25620.0,
    "volume": 9543300.0,
    "rate": -3.31,
    "compare": -880,
    "rate_open": -3.01,
    "rate_high": -2.56,
    "rate_low": -3.68,
    "rate_volume": -33.48
  },
  {
    "index": 2653,
    "date": "2014-02-21",
    "close": 26600.0,
    "open": 26660.0,
    "high": 26660.0,
    "low": 26000.0,
    "volume": 14346200.0,
    "rate": 0.15,
    "compare": 40,
    "rate_open": 0.38,
    "rate_high": 0.38,
    "rate_low": -2.11,
    "rate_volume": 93.21
  },
  {
    "index": 2652,
    "date": "2014-02-24",
    "close": 26560.0,
    "open": 26680.0,
    "high": 26900.0,
    "low": 26420.0,
    "volume": 7425050.0,
    "rate": -0.45,
    "compare": -120,
    "rate_open": 0.0,
    "rate_high": 0.82,
    "rate_low": -0.97,
    "rate_volume": -15.48
  },
  {
    "index": 2651,
    "date": "2014-02-25",
    "close": 26680.0,
    "open": 26640.0,
    "high": 26800.0,
    "low": 26520.0,
    "volume": 8785300.0,
    "rate": -0.6,
    "compare": -160,
    "rate_open": -0.75,
    "rate_high": -0.15,
    "rate_low": -1.19,
    "rate_volume": -31.99
  },
  {
    "index": 2650,
    "date": "2014-02-26",
    "close": 26840.0,
    "open": 26740.0,
    "high": 26860.0,
    "low": 26500.0,
    "volume": 12918050.0,
    "rate": 0.07,
    "compare": 20,
    "rate_open": -0.3,
    "rate_high": 0.15,
    "rate_low": -1.19,
    "rate_volume": 63.7
  },
  {
    "index": 2649,
    "date": "2014-02-27",
    "close": 26820.0,
    "open": 26700.0,
    "high": 26840.0,
    "low": 26600.0,
    "volume": 7891350.0,
    "rate": -0.59,
    "compare": -160,
    "rate_open": -1.04,
    "rate_high": -0.52,
    "rate_low": -1.41,
    "rate_volume": -44.55
  },
  {
    "index": 2648,
    "date": "2014-02-28",
    "close": 26980.0,
    "open": 26740.0,
    "high": 26980.0,
    "low": 26640.0,
    "volume": 14232350.0,
    "rate": 1.81,
    "compare": 480,
    "rate_open": 0.91,
    "rate_high": 1.81,
    "rate_low": 0.53,
    "rate_volume": 17.58
  },
  {
    "index": 2647,
    "date": "2014-03-03",
    "close": 26500.0,
    "open": 26720.0,
    "high": 26800.0,
    "low": 26420.0,
    "volume": 12104150.0,
    "rate": 0.76,
    "compare": 200,
    "rate_open": 1.6,
    "rate_high": 1.9,
    "rate_low": 0.46,
    "rate_volume": 53.21
  },
  {
    "index": 2646,
    "date": "2014-03-04",
    "close": 26300.0,
    "open": 26400.0,
    "high": 26580.0,
    "low": 26300.0,
    "volume": 7900150.0,
    "rate": -1.13,
    "compare": -300,
    "rate_open": -0.75,
    "rate_high": -0.08,
    "rate_low": -1.13,
    "rate_volume": 5.45
  },
  {
    "index": 2645,
    "date": "2014-03-05",
    "close": 26600.0,
    "open": 26700.0,
    "high": 26820.0,
    "low": 26600.0,
    "volume": 7491500.0,
    "rate": 0.3,
    "compare": 80,
    "rate_open": 0.68,
    "rate_high": 1.13,
    "rate_low": 0.3,
    "rate_volume": -13.06
  },
  {
    "index": 2644,
    "date": "2014-03-06",
    "close": 26520.0,
    "open": 26580.0,
    "high": 26580.0,
    "low": 26200.0,
    "volume": 8616750.0,
    "rate": -0.97,
    "compare": -260,
    "rate_open": -0.75,
    "rate_high": -0.75,
    "rate_low": -2.17,
    "rate_volume": 14.15
  },
  {
    "index": 2643,
    "date": "2014-03-07",
    "close": 26780.0,
    "open": 26780.0,
    "high": 26780.0,
    "low": 26580.0,
    "volume": 7548650.0,
    "rate": 1.44,
    "compare": 380,
    "rate_open": 1.44,
    "rate_high": 1.44,
    "rate_low": 0.68,
    "rate_volume": -12.81
  },
  {
    "index": 2642,
    "date": "2014-03-10",
    "close": 26400.0,
    "open": 26400.0,
    "high": 26600.0,
    "low": 26340.0,
    "volume": 8657600.0,
    "rate": -0.15,
    "compare": -40,
    "rate_open": -0.15,
    "rate_high": 0.61,
    "rate_low": -0.38,
    "rate_volume": -4.65
  },
  {
    "index": 2641,
    "date": "2014-03-11",
    "close": 26440.0,
    "open": 26400.0,
    "high": 26540.0,
    "low": 26180.0,
    "volume": 9079800.0,
    "rate": 2.16,
    "compare": 560,
    "rate_open": 2.01,
    "rate_high": 2.55,
    "rate_low": 1.16,
    "rate_volume": -27.82
  },
  {
    "index": 2640,
    "date": "2014-03-12",
    "close": 25880.0,
    "open": 26400.0,
    "high": 26400.0,
    "low": 25860.0,
    "volume": 12579250.0,
    "rate": 0.31,
    "compare": 80,
    "rate_open": 2.33,
    "rate_high": 2.33,
    "rate_low": 0.23,
    "rate_volume": 7.06
  },
  {
    "index": 2639,
    "date": "2014-03-13",
    "close": 25800.0,
    "open": 25880.0,
    "high": 26260.0,
    "low": 25800.0,
    "volume": 11750200.0,
    "rate": 1.18,
    "compare": 300,
    "rate_open": 1.49,
    "rate_high": 2.98,
    "rate_low": 1.18,
    "rate_volume": 8.43
  },
  {
    "index": 2638,
    "date": "2014-03-14",
    "close": 25500.0,
    "open": 25400.0,
    "high": 25700.0,
    "low": 25400.0,
    "volume": 10836800.0,
    "rate": 0.71,
    "compare": 180,
    "rate_open": 0.32,
    "rate_high": 1.5,
    "rate_low": 0.32,
    "rate_volume": 22.87
  },
  {
    "index": 2637,
    "date": "2014-03-17",
    "close": 25320.0,
    "open": 25500.0,
    "high": 25520.0,
    "low": 25160.0,
    "volume": 8820000.0,
    "rate": -0.94,
    "compare": -240,
    "rate_open": -0.23,
    "rate_high": -0.16,
    "rate_low": -1.56,
    "rate_volume": -20.15
  },
  {
    "index": 2636,
    "date": "2014-03-18",
    "close": 25560.0,
    "open": 25400.0,
    "high": 25660.0,
    "low": 25320.0,
    "volume": 11045600.0,
    "rate": 0.71,
    "compare": 180,
    "rate_open": 0.08,
    "rate_high": 1.1,
    "rate_low": -0.24,
    "rate_volume": 44.6
  },
  {
    "index": 2635,
    "date": "2014-03-19",
    "close": 25380.0,
    "open": 25600.0,
    "high": 25700.0,
    "low": 25360.0,
    "volume": 7638550.0,
    "rate": 0.55,
    "compare": 140,
    "rate_open": 1.43,
    "rate_high": 1.82,
    "rate_low": 0.48,
    "rate_volume": 28.61
  },
  {
    "index": 2634,
    "date": "2014-03-20",
    "close": 25240.0,
    "open": 25400.0,
    "high": 25440.0,
    "low": 25240.0,
    "volume": 5939400.0,
    "rate": -0.86,
    "compare": -220,
    "rate_open": -0.24,
    "rate_high": -0.08,
    "rate_low": -0.86,
    "rate_volume": -28.62
  },
  {
    "index": 2633,
    "date": "2014-03-21",
    "close": 25460.0,
    "open": 25380.0,
    "high": 25460.0,
    "low": 25240.0,
    "volume": 8321300.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.31,
    "rate_high": 0.0,
    "rate_low": -0.86,
    "rate_volume": 17.63
  },
  {
    "index": 2632,
    "date": "2014-03-24",
    "close": 25460.0,
    "open": 25200.0,
    "high": 25480.0,
    "low": 25180.0,
    "volume": 7073900.0,
    "rate": 2.09,
    "compare": 520,
    "rate_open": 1.04,
    "rate_high": 2.17,
    "rate_low": 0.96,
    "rate_volume": -48.08
  },
  {
    "index": 2631,
    "date": "2014-03-25",
    "close": 24940.0,
    "open": 25380.0,
    "high": 25400.0,
    "low": 24820.0,
    "volume": 13625000.0,
    "rate": -2.96,
    "compare": -760,
    "rate_open": -1.25,
    "rate_high": -1.17,
    "rate_low": -3.42,
    "rate_volume": -21.9
  },
  {
    "index": 2630,
    "date": "2014-03-26",
    "close": 25700.0,
    "open": 25380.0,
    "high": 25800.0,
    "low": 24960.0,
    "volume": 17444700.0,
    "rate": -3.6,
    "compare": -960,
    "rate_open": -4.8,
    "rate_high": -3.23,
    "rate_low": -6.38,
    "rate_volume": -16.44
  },
  {
    "index": 2629,
    "date": "2014-03-27",
    "close": 26660.0,
    "open": 25800.0,
    "high": 26660.0,
    "low": 25700.0,
    "volume": 20877850.0,
    "rate": -0.15,
    "compare": -40,
    "rate_open": -3.37,
    "rate_high": -0.15,
    "rate_low": -3.75,
    "rate_volume": 96.06
  },
  {
    "index": 2628,
    "date": "2014-03-28",
    "close": 26700.0,
    "open": 26400.0,
    "high": 26760.0,
    "low": 26400.0,
    "volume": 10648700.0,
    "rate": -0.6,
    "compare": -160,
    "rate_open": -1.71,
    "rate_high": -0.37,
    "rate_low": -1.71,
    "rate_volume": -19.69
  },
  {
    "index": 2627,
    "date": "2014-03-31",
    "close": 26860.0,
    "open": 26900.0,
    "high": 26900.0,
    "low": 26440.0,
    "volume": 13259850.0,
    "rate": 0.3,
    "compare": 80,
    "rate_open": 0.45,
    "rate_high": 0.45,
    "rate_low": -1.27,
    "rate_volume": 19.66
  },
  {
    "index": 2626,
    "date": "2014-04-01",
    "close": 26780.0,
    "open": 26900.0,
    "high": 26900.0,
    "low": 26620.0,
    "volume": 11081000.0,
    "rate": -1.33,
    "compare": -360,
    "rate_open": -0.88,
    "rate_high": -0.88,
    "rate_low": -1.92,
    "rate_volume": -15.41
  },
  {
    "index": 2625,
    "date": "2014-04-02",
    "close": 27140.0,
    "open": 27000.0,
    "high": 27140.0,
    "low": 26860.0,
    "volume": 13100050.0,
    "rate": -2.37,
    "compare": -660,
    "rate_open": -2.88,
    "rate_high": -2.37,
    "rate_low": -3.38,
    "rate_volume": -31.41
  },
  {
    "index": 2624,
    "date": "2014-04-03",
    "close": 27800.0,
    "open": 27020.0,
    "high": 27900.0,
    "low": 27020.0,
    "volume": 19098800.0,
    "rate": 0.72,
    "compare": 200,
    "rate_open": -2.1,
    "rate_high": 1.09,
    "rate_low": -2.1,
    "rate_volume": 3.8
  },
  {
    "index": 2623,
    "date": "2014-04-04",
    "close": 27600.0,
    "open": 27540.0,
    "high": 27940.0,
    "low": 27540.0,
    "volume": 18400350.0,
    "rate": -1.22,
    "compare": -340,
    "rate_open": -1.43,
    "rate_high": 0.0,
    "rate_low": -1.43,
    "rate_volume": 70.98
  },
  {
    "index": 2622,
    "date": "2014-04-07",
    "close": 27940.0,
    "open": 27940.0,
    "high": 27940.0,
    "low": 27480.0,
    "volume": 10761750.0,
    "rate": 0.22,
    "compare": 60,
    "rate_open": 0.22,
    "rate_high": 0.22,
    "rate_low": -1.43,
    "rate_volume": 1.45
  },
  {
    "index": 2621,
    "date": "2014-04-08",
    "close": 27880.0,
    "open": 27740.0,
    "high": 27980.0,
    "low": 27500.0,
    "volume": 10608200.0,
    "rate": 1.68,
    "compare": 460,
    "rate_open": 1.17,
    "rate_high": 2.04,
    "rate_low": 0.29,
    "rate_volume": -33.95
  },
  {
    "index": 2620,
    "date": "2014-04-09",
    "close": 27420.0,
    "open": 27880.0,
    "high": 27900.0,
    "low": 27280.0,
    "volume": 16061600.0,
    "rate": -0.65,
    "compare": -180,
    "rate_open": 1.01,
    "rate_high": 1.09,
    "rate_low": -1.16,
    "rate_volume": 60.63
  },
  {
    "index": 2619,
    "date": "2014-04-10",
    "close": 27600.0,
    "open": 27380.0,
    "high": 27600.0,
    "low": 27200.0,
    "volume": 9999200.0,
    "rate": 1.1,
    "compare": 300,
    "rate_open": 0.29,
    "rate_high": 1.1,
    "rate_low": -0.37,
    "rate_volume": -6.19
  },
  {
    "index": 2618,
    "date": "2014-04-11",
    "close": 27300.0,
    "open": 27240.0,
    "high": 27360.0,
    "low": 27180.0,
    "volume": 10659350.0,
    "rate": -0.36,
    "compare": -100,
    "rate_open": -0.58,
    "rate_high": -0.15,
    "rate_low": -0.8,
    "rate_volume": 0.69
  },
  {
    "index": 2617,
    "date": "2014-04-14",
    "close": 27400.0,
    "open": 27300.0,
    "high": 27720.0,
    "low": 27300.0,
    "volume": 10586000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.36,
    "rate_high": 1.17,
    "rate_low": -0.36,
    "rate_volume": -3.5
  },
  {
    "index": 2616,
    "date": "2014-04-15",
    "close": 27400.0,
    "open": 27720.0,
    "high": 27740.0,
    "low": 27380.0,
    "volume": 10969800.0,
    "rate": -0.72,
    "compare": -200,
    "rate_open": 0.43,
    "rate_high": 0.51,
    "rate_low": -0.8,
    "rate_volume": 17.85
  },
  {
    "index": 2615,
    "date": "2014-04-16",
    "close": 27600.0,
    "open": 27400.0,
    "high": 27840.0,
    "low": 27260.0,
    "volume": 9308550.0,
    "rate": 0.73,
    "compare": 200,
    "rate_open": 0.0,
    "rate_high": 1.61,
    "rate_low": -0.51,
    "rate_volume": 28.54
  },
  {
    "index": 2614,
    "date": "2014-04-17",
    "close": 27400.0,
    "open": 27520.0,
    "high": 27600.0,
    "low": 27320.0,
    "volume": 7241650.0,
    "rate": -0.58,
    "compare": -160,
    "rate_open": -0.15,
    "rate_high": 0.15,
    "rate_low": -0.87,
    "rate_volume": -23.92
  },
  {
    "index": 2613,
    "date": "2014-04-18",
    "close": 27560.0,
    "open": 27400.0,
    "high": 27580.0,
    "low": 27400.0,
    "volume": 9518350.0,
    "rate": -0.14,
    "compare": -40,
    "rate_open": -0.72,
    "rate_high": -0.07,
    "rate_low": -0.72,
    "rate_volume": 188.5
  },
  {
    "index": 2612,
    "date": "2014-04-21",
    "close": 27600.0,
    "open": 27580.0,
    "high": 27720.0,
    "low": 27500.0,
    "volume": 3299250.0,
    "rate": 0.36,
    "compare": 100,
    "rate_open": 0.29,
    "rate_high": 0.8,
    "rate_low": 0.0,
    "rate_volume": -45.77
  },
  {
    "index": 2611,
    "date": "2014-04-22",
    "close": 27500.0,
    "open": 27480.0,
    "high": 27680.0,
    "low": 27420.0,
    "volume": 6084300.0,
    "rate": -1.01,
    "compare": -280,
    "rate_open": -1.08,
    "rate_high": -0.36,
    "rate_low": -1.3,
    "rate_volume": -35.96
  },
  {
    "index": 2610,
    "date": "2014-04-23",
    "close": 27780.0,
    "open": 27880.0,
    "high": 27900.0,
    "low": 27640.0,
    "volume": 9500750.0,
    "rate": -1.28,
    "compare": -360,
    "rate_open": -0.92,
    "rate_high": -0.85,
    "rate_low": -1.78,
    "rate_volume": -9.91
  },
  {
    "index": 2609,
    "date": "2014-04-24",
    "close": 28140.0,
    "open": 28180.0,
    "high": 28180.0,
    "low": 27980.0,
    "volume": 10546200.0,
    "rate": 0.57,
    "compare": 160,
    "rate_open": 0.71,
    "rate_high": 0.71,
    "rate_low": 0.0,
    "rate_volume": -30.93
  },
  {
    "index": 2608,
    "date": "2014-04-25",
    "close": 27980.0,
    "open": 28400.0,
    "high": 28560.0,
    "low": 27960.0,
    "volume": 15269800.0,
    "rate": 0.79,
    "compare": 220,
    "rate_open": 2.31,
    "rate_high": 2.88,
    "rate_low": 0.72,
    "rate_volume": 61.9
  },
  {
    "index": 2607,
    "date": "2014-04-28",
    "close": 27760.0,
    "open": 28080.0,
    "high": 28120.0,
    "low": 27640.0,
    "volume": 9431450.0,
    "rate": 2.06,
    "compare": 560,
    "rate_open": 3.24,
    "rate_high": 3.38,
    "rate_low": 1.62,
    "rate_volume": -13.55
  },
  {
    "index": 2606,
    "date": "2014-04-29",
    "close": 27200.0,
    "open": 27780.0,
    "high": 27900.0,
    "low": 27020.0,
    "volume": 10909200.0,
    "rate": 1.27,
    "compare": 340,
    "rate_open": 3.43,
    "rate_high": 3.87,
    "rate_low": 0.6,
    "rate_volume": -27.5
  },
  {
    "index": 2605,
    "date": "2014-04-30",
    "close": 26860.0,
    "open": 27600.0,
    "high": 27620.0,
    "low": 26520.0,
    "volume": 15047300.0,
    "rate": -0.22,
    "compare": -60,
    "rate_open": 2.53,
    "rate_high": 2.6,
    "rate_low": -1.49,
    "rate_volume": 0.7
  },
  {
    "index": 2604,
    "date": "2014-05-02",
    "close": 26920.0,
    "open": 27080.0,
    "high": 27180.0,
    "low": 26880.0,
    "volume": 14943350.0,
    "rate": 0.15,
    "compare": 40,
    "rate_open": 0.74,
    "rate_high": 1.12,
    "rate_low": 0.0,
    "rate_volume": 5.31
  },
  {
    "index": 2603,
    "date": "2014-05-07",
    "close": 26880.0,
    "open": 27000.0,
    "high": 27120.0,
    "low": 26800.0,
    "volume": 14189700.0,
    "rate": -0.44,
    "compare": -120,
    "rate_open": 0.0,
    "rate_high": 0.44,
    "rate_low": -0.74,
    "rate_volume": -12.85
  },
  {
    "index": 2602,
    "date": "2014-05-08",
    "close": 27000.0,
    "open": 27100.0,
    "high": 27100.0,
    "low": 26880.0,
    "volume": 16281900.0,
    "rate": 1.12,
    "compare": 300,
    "rate_open": 1.5,
    "rate_high": 1.5,
    "rate_low": 0.67,
    "rate_volume": 23.75
  },
  {
    "index": 2601,
    "date": "2014-05-09",
    "close": 26700.0,
    "open": 27120.0,
    "high": 27160.0,
    "low": 26520.0,
    "volume": 13157050.0,
    "rate": -3.82,
    "compare": -1060,
    "rate_open": -2.31,
    "rate_high": -2.16,
    "rate_low": -4.47,
    "rate_volume": -17.48
  },
  {
    "index": 2600,
    "date": "2014-05-12",
    "close": 27760.0,
    "open": 26720.0,
    "high": 27900.0,
    "low": 26640.0,
    "volume": 15944800.0,
    "rate": -0.86,
    "compare": -240,
    "rate_open": -4.57,
    "rate_high": -0.36,
    "rate_low": -4.86,
    "rate_volume": 31.69
  },
  {
    "index": 2599,
    "date": "2014-05-13",
    "close": 28000.0,
    "open": 27760.0,
    "high": 28500.0,
    "low": 27760.0,
    "volume": 12107400.0,
    "rate": -1.06,
    "compare": -300,
    "rate_open": -1.91,
    "rate_high": 0.71,
    "rate_low": -1.91,
    "rate_volume": 9.04
  },
  {
    "index": 2598,
    "date": "2014-05-14",
    "close": 28300.0,
    "open": 28180.0,
    "high": 28300.0,
    "low": 28020.0,
    "volume": 11103750.0,
    "rate": 0.35,
    "compare": 100,
    "rate_open": -0.07,
    "rate_high": 0.35,
    "rate_low": -0.64,
    "rate_volume": 63.13
  },
  {
    "index": 2597,
    "date": "2014-05-15",
    "close": 28200.0,
    "open": 28280.0,
    "high": 28380.0,
    "low": 28060.0,
    "volume": 6806700.0,
    "rate": -1.26,
    "compare": -360,
    "rate_open": -0.98,
    "rate_high": -0.63,
    "rate_low": -1.75,
    "rate_volume": -57.07
  },
  {
    "index": 2596,
    "date": "2014-05-16",
    "close": 28560.0,
    "open": 28000.0,
    "high": 28740.0,
    "low": 27980.0,
    "volume": 15856500.0,
    "rate": -1.38,
    "compare": -400,
    "rate_open": -3.31,
    "rate_high": -0.76,
    "rate_low": -3.38,
    "rate_volume": -17.76
  },
  {
    "index": 2595,
    "date": "2014-05-19",
    "close": 28960.0,
    "open": 28560.0,
    "high": 29000.0,
    "low": 28160.0,
    "volume": 19281050.0,
    "rate": -0.21,
    "compare": -60,
    "rate_open": -1.59,
    "rate_high": -0.07,
    "rate_low": -2.96,
    "rate_volume": 20.45
  },
  {
    "index": 2594,
    "date": "2014-05-20",
    "close": 29020.0,
    "open": 28900.0,
    "high": 29080.0,
    "low": 28700.0,
    "volume": 16007300.0,
    "rate": 0.69,
    "compare": 200,
    "rate_open": 0.28,
    "rate_high": 0.9,
    "rate_low": -0.42,
    "rate_volume": 47.63
  },
  {
    "index": 2593,
    "date": "2014-05-21",
    "close": 28820.0,
    "open": 28700.0,
    "high": 29000.0,
    "low": 28700.0,
    "volume": 10842500.0,
    "rate": 1.05,
    "compare": 300,
    "rate_open": 0.63,
    "rate_high": 1.68,
    "rate_low": 0.63,
    "rate_volume": 13.65
  },
  {
    "index": 2592,
    "date": "2014-05-22",
    "close": 28520.0,
    "open": 28820.0,
    "high": 28960.0,
    "low": 28520.0,
    "volume": 9540000.0,
    "rate": -0.14,
    "compare": -40,
    "rate_open": 0.91,
    "rate_high": 1.4,
    "rate_low": -0.14,
    "rate_volume": 12.08
  },
  {
    "index": 2591,
    "date": "2014-05-23",
    "close": 28560.0,
    "open": 28100.0,
    "high": 28560.0,
    "low": 28100.0,
    "volume": 8511650.0,
    "rate": 0.42,
    "compare": 120,
    "rate_open": -1.2,
    "rate_high": 0.42,
    "rate_low": -1.2,
    "rate_volume": 127.85
  },
  {
    "index": 2590,
    "date": "2014-05-26",
    "close": 28440.0,
    "open": 28400.0,
    "high": 28640.0,
    "low": 28300.0,
    "volume": 3735600.0,
    "rate": 1.07,
    "compare": 300,
    "rate_open": 0.92,
    "rate_high": 1.78,
    "rate_low": 0.57,
    "rate_volume": -21.33
  },
  {
    "index": 2589,
    "date": "2014-05-27",
    "close": 28140.0,
    "open": 28340.0,
    "high": 28460.0,
    "low": 28060.0,
    "volume": 4748400.0,
    "rate": -1.81,
    "compare": -520,
    "rate_open": -1.12,
    "rate_high": -0.7,
    "rate_low": -2.09,
    "rate_volume": -48.39
  },
  {
    "index": 2588,
    "date": "2014-05-28",
    "close": 28660.0,
    "open": 28380.0,
    "high": 28700.0,
    "low": 28180.0,
    "volume": 9200950.0,
    "rate": -1.85,
    "compare": -540,
    "rate_open": -2.81,
    "rate_high": -1.71,
    "rate_low": -3.49,
    "rate_volume": -26.52
  },
  {
    "index": 2587,
    "date": "2014-05-29",
    "close": 29200.0,
    "open": 29000.0,
    "high": 29300.0,
    "low": 28800.0,
    "volume": 12521500.0,
    "rate": 1.18,
    "compare": 340,
    "rate_open": 0.49,
    "rate_high": 1.52,
    "rate_low": -0.21,
    "rate_volume": -20.91
  },
  {
    "index": 2586,
    "date": "2014-05-30",
    "close": 28860.0,
    "open": 29400.0,
    "high": 29640.0,
    "low": 28860.0,
    "volume": 15831050.0,
    "rate": -0.82,
    "compare": -240,
    "rate_open": 1.03,
    "rate_high": 1.86,
    "rate_low": -0.82,
    "rate_volume": 112.8
  },
  {
    "index": 2585,
    "date": "2014-06-02",
    "close": 29100.0,
    "open": 28860.0,
    "high": 29160.0,
    "low": 28780.0,
    "volume": 7439450.0,
    "rate": -1.02,
    "compare": -300,
    "rate_open": -1.84,
    "rate_high": -0.82,
    "rate_low": -2.11,
    "rate_volume": -56.83
  },
  {
    "index": 2584,
    "date": "2014-06-03",
    "close": 29400.0,
    "open": 29680.0,
    "high": 29900.0,
    "low": 29300.0,
    "volume": 17234250.0,
    "rate": 0.89,
    "compare": 260,
    "rate_open": 1.85,
    "rate_high": 2.61,
    "rate_low": 0.55,
    "rate_volume": 27.59
  },
  {
    "index": 2583,
    "date": "2014-06-05",
    "close": 29140.0,
    "open": 29320.0,
    "high": 29600.0,
    "low": 29000.0,
    "volume": 13507050.0,
    "rate": 3.41,
    "compare": 960,
    "rate_open": 4.05,
    "rate_high": 5.04,
    "rate_low": 2.91,
    "rate_volume": -39.35
  },
  {
    "index": 2582,
    "date": "2014-06-09",
    "close": 28180.0,
    "open": 29400.0,
    "high": 29460.0,
    "low": 28040.0,
    "volume": 22269600.0,
    "rate": -1.88,
    "compare": -540,
    "rate_open": 2.37,
    "rate_high": 2.58,
    "rate_low": -2.37,
    "rate_volume": 141.69
  },
  {
    "index": 2581,
    "date": "2014-06-10",
    "close": 28720.0,
    "open": 28420.0,
    "high": 28760.0,
    "low": 28100.0,
    "volume": 9214100.0,
    "rate": 0.98,
    "compare": 280,
    "rate_open": -0.07,
    "rate_high": 1.13,
    "rate_low": -1.2,
    "rate_volume": 6.82
  },
  {
    "index": 2580,
    "date": "2014-06-11",
    "close": 28440.0,
    "open": 28240.0,
    "high": 28600.0,
    "low": 28240.0,
    "volume": 8625750.0,
    "rate": 0.64,
    "compare": 180,
    "rate_open": -0.07,
    "rate_high": 1.2,
    "rate_low": -0.07,
    "rate_volume": -33.36
  },
  {
    "index": 2579,
    "date": "2014-06-12",
    "close": 28260.0,
    "open": 28600.0,
    "high": 28600.0,
    "low": 28020.0,
    "volume": 12943150.0,
    "rate": 3.37,
    "compare": 920,
    "rate_open": 4.61,
    "rate_high": 4.61,
    "rate_low": 2.49,
    "rate_volume": -30.37
  },
  {
    "index": 2578,
    "date": "2014-06-13",
    "close": 27340.0,
    "open": 28040.0,
    "high": 28080.0,
    "low": 27260.0,
    "volume": 18589050.0,
    "rate": -0.51,
    "compare": -140,
    "rate_open": 2.04,
    "rate_high": 2.18,
    "rate_low": -0.8,
    "rate_volume": 21.34
  },
  {
    "index": 2577,
    "date": "2014-06-16",
    "close": 27480.0,
    "open": 27600.0,
    "high": 27640.0,
    "low": 27240.0,
    "volume": 15319950.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.44,
    "rate_high": 0.58,
    "rate_low": -0.87,
    "rate_volume": 13.68
  },
  {
    "index": 2576,
    "date": "2014-06-17",
    "close": 27480.0,
    "open": 27200.0,
    "high": 27560.0,
    "low": 27020.0,
    "volume": 13476750.0,
    "rate": 1.18,
    "compare": 320,
    "rate_open": 0.15,
    "rate_high": 1.47,
    "rate_low": -0.52,
    "rate_volume": 22.02
  },
  {
    "index": 2575,
    "date": "2014-06-18",
    "close": 27160.0,
    "open": 27460.0,
    "high": 27520.0,
    "low": 27120.0,
    "volume": 11044350.0,
    "rate": 2.65,
    "compare": 700,
    "rate_open": 3.78,
    "rate_high": 4.01,
    "rate_low": 2.49,
    "rate_volume": -50.56
  },
  {
    "index": 2574,
    "date": "2014-06-19",
    "close": 26460.0,
    "open": 26900.0,
    "high": 26980.0,
    "low": 26400.0,
    "volume": 22339700.0,
    "rate": 1.69,
    "compare": 440,
    "rate_open": 3.38,
    "rate_high": 3.69,
    "rate_low": 1.46,
    "rate_volume": -6.54
  },
  {
    "index": 2573,
    "date": "2014-06-20",
    "close": 26020.0,
    "open": 26600.0,
    "high": 26600.0,
    "low": 25920.0,
    "volume": 23902650.0,
    "rate": -1.59,
    "compare": -420,
    "rate_open": 0.61,
    "rate_high": 0.61,
    "rate_low": -1.97,
    "rate_volume": 91.4
  },
  {
    "index": 2572,
    "date": "2014-06-23",
    "close": 26440.0,
    "open": 26420.0,
    "high": 26640.0,
    "low": 26320.0,
    "volume": 12488250.0,
    "rate": -1.71,
    "compare": -460,
    "rate_open": -1.78,
    "rate_high": -0.97,
    "rate_low": -2.16,
    "rate_volume": 5.02
  },
  {
    "index": 2571,
    "date": "2014-06-24",
    "close": 26900.0,
    "open": 26800.0,
    "high": 27080.0,
    "low": 26640.0,
    "volume": 11890850.0,
    "rate": 1.89,
    "compare": 500,
    "rate_open": 1.52,
    "rate_high": 2.58,
    "rate_low": 0.91,
    "rate_volume": 16.21
  },
  {
    "index": 2570,
    "date": "2014-06-25",
    "close": 26400.0,
    "open": 26600.0,
    "high": 26660.0,
    "low": 26360.0,
    "volume": 10231900.0,
    "rate": -0.38,
    "compare": -100,
    "rate_open": 0.38,
    "rate_high": 0.6,
    "rate_low": -0.53,
    "rate_volume": -19.85
  },
  {
    "index": 2569,
    "date": "2014-06-26",
    "close": 26500.0,
    "open": 26180.0,
    "high": 26860.0,
    "low": 26140.0,
    "volume": 12765300.0,
    "rate": 1.07,
    "compare": 280,
    "rate_open": -0.15,
    "rate_high": 2.44,
    "rate_low": -0.31,
    "rate_volume": 42.58
  },
  {
    "index": 2568,
    "date": "2014-06-27",
    "close": 26220.0,
    "open": 26140.0,
    "high": 26380.0,
    "low": 26120.0,
    "volume": 8953050.0,
    "rate": -0.83,
    "compare": -220,
    "rate_open": -1.13,
    "rate_high": -0.23,
    "rate_low": -1.21,
    "rate_volume": 0.81
  },
  {
    "index": 2567,
    "date": "2014-06-30",
    "close": 26440.0,
    "open": 26200.0,
    "high": 26480.0,
    "low": 26180.0,
    "volume": 8881050.0,
    "rate": 0.92,
    "compare": 240,
    "rate_open": 0.0,
    "rate_high": 1.07,
    "rate_low": -0.08,
    "rate_volume": 1.78
  },
  {
    "index": 2566,
    "date": "2014-07-01",
    "close": 26200.0,
    "open": 26160.0,
    "high": 26280.0,
    "low": 26020.0,
    "volume": 8725400.0,
    "rate": -1.5,
    "compare": -400,
    "rate_open": -1.65,
    "rate_high": -1.2,
    "rate_low": -2.18,
    "rate_volume": -21.67
  },
  {
    "index": 2565,
    "date": "2014-07-02",
    "close": 26600.0,
    "open": 26340.0,
    "high": 26620.0,
    "low": 26120.0,
    "volume": 11139250.0,
    "rate": 0.91,
    "compare": 240,
    "rate_open": -0.08,
    "rate_high": 0.99,
    "rate_low": -0.91,
    "rate_volume": 30.39
  },
  {
    "index": 2564,
    "date": "2014-07-03",
    "close": 26360.0,
    "open": 26720.0,
    "high": 26720.0,
    "low": 26320.0,
    "volume": 8543050.0,
    "rate": 0.92,
    "compare": 240,
    "rate_open": 2.3,
    "rate_high": 2.3,
    "rate_low": 0.77,
    "rate_volume": 42.89
  },
  {
    "index": 2563,
    "date": "2014-07-04",
    "close": 26120.0,
    "open": 26440.0,
    "high": 26520.0,
    "low": 26060.0,
    "volume": 5978850.0,
    "rate": 1.08,
    "compare": 280,
    "rate_open": 2.32,
    "rate_high": 2.63,
    "rate_low": 0.85,
    "rate_volume": -36.64
  },
  {
    "index": 2562,
    "date": "2014-07-07",
    "close": 25840.0,
    "open": 25820.0,
    "high": 26020.0,
    "low": 25800.0,
    "volume": 9437050.0,
    "rate": -0.23,
    "compare": -60,
    "rate_open": -0.31,
    "rate_high": 0.46,
    "rate_low": -0.39,
    "rate_volume": -21.83
  },
  {
    "index": 2561,
    "date": "2014-07-08",
    "close": 25900.0,
    "open": 25880.0,
    "high": 26380.0,
    "low": 25740.0,
    "volume": 12073200.0,
    "rate": -0.99,
    "compare": -260,
    "rate_open": -1.07,
    "rate_high": 0.84,
    "rate_low": -1.61,
    "rate_volume": 2.06
  },
  {
    "index": 2560,
    "date": "2014-07-09",
    "close": 26160.0,
    "open": 25740.0,
    "high": 26160.0,
    "low": 25660.0,
    "volume": 11829900.0,
    "rate": 0.15,
    "compare": 40,
    "rate_open": -1.45,
    "rate_high": 0.15,
    "rate_low": -1.76,
    "rate_volume": 32.03
  },
  {
    "index": 2559,
    "date": "2014-07-10",
    "close": 26120.0,
    "open": 26160.0,
    "high": 26220.0,
    "low": 26040.0,
    "volume": 8960200.0,
    "rate": 1.71,
    "compare": 440,
    "rate_open": 1.87,
    "rate_high": 2.1,
    "rate_low": 1.4,
    "rate_volume": -16.88
  },
  {
    "index": 2558,
    "date": "2014-07-11",
    "close": 25680.0,
    "open": 26000.0,
    "high": 26040.0,
    "low": 25640.0,
    "volume": 10779600.0,
    "rate": -0.16,
    "compare": -40,
    "rate_open": 1.09,
    "rate_high": 1.24,
    "rate_low": -0.31,
    "rate_volume": 52.21
  },
  {
    "index": 2557,
    "date": "2014-07-14",
    "close": 25720.0,
    "open": 25960.0,
    "high": 26000.0,
    "low": 25720.0,
    "volume": 7082150.0,
    "rate": -2.58,
    "compare": -680,
    "rate_open": -1.67,
    "rate_high": -1.52,
    "rate_low": -2.58,
    "rate_volume": -40.86
  },
  {
    "index": 2556,
    "date": "2014-07-15",
    "close": 26400.0,
    "open": 26000.0,
    "high": 26460.0,
    "low": 25940.0,
    "volume": 11976050.0,
    "rate": -0.08,
    "compare": -20,
    "rate_open": -1.59,
    "rate_high": 0.15,
    "rate_low": -1.82,
    "rate_volume": 31.4
  },
  {
    "index": 2555,
    "date": "2014-07-16",
    "close": 26420.0,
    "open": 26260.0,
    "high": 26460.0,
    "low": 26220.0,
    "volume": 9114200.0,
    "rate": -0.68,
    "compare": -180,
    "rate_open": -1.28,
    "rate_high": -0.53,
    "rate_low": -1.43,
    "rate_volume": -16.56
  },
  {
    "index": 2554,
    "date": "2014-07-17",
    "close": 26600.0,
    "open": 26520.0,
    "high": 26700.0,
    "low": 26400.0,
    "volume": 10922700.0,
    "rate": -0.97,
    "compare": -260,
    "rate_open": -1.27,
    "rate_high": -0.6,
    "rate_low": -1.71,
    "rate_volume": 12.11
  },
  {
    "index": 2553,
    "date": "2014-07-18",
    "close": 26860.0,
    "open": 26300.0,
    "high": 26860.0,
    "low": 26280.0,
    "volume": 9742650.0,
    "rate": -0.74,
    "compare": -200,
    "rate_open": -2.81,
    "rate_high": -0.74,
    "rate_low": -2.88,
    "rate_volume": 20.88
  },
  {
    "index": 2552,
    "date": "2014-07-21",
    "close": 27060.0,
    "open": 26980.0,
    "high": 27200.0,
    "low": 26860.0,
    "volume": 8059950.0,
    "rate": 0.37,
    "compare": 100,
    "rate_open": 0.07,
    "rate_high": 0.89,
    "rate_low": -0.37,
    "rate_volume": 27.92
  },
  {
    "index": 2551,
    "date": "2014-07-22",
    "close": 26960.0,
    "open": 26960.0,
    "high": 27160.0,
    "low": 26900.0,
    "volume": 6300950.0,
    "rate": 0.75,
    "compare": 200,
    "rate_open": 0.75,
    "rate_high": 1.49,
    "rate_low": 0.52,
    "rate_volume": -1.81
  },
  {
    "index": 2550,
    "date": "2014-07-23",
    "close": 26760.0,
    "open": 27080.0,
    "high": 27140.0,
    "low": 26700.0,
    "volume": 6417300.0,
    "rate": -1.25,
    "compare": -340,
    "rate_open": -0.07,
    "rate_high": 0.15,
    "rate_low": -1.48,
    "rate_volume": -20.3
  },
  {
    "index": 2549,
    "date": "2014-07-24",
    "close": 27100.0,
    "open": 27000.0,
    "high": 27160.0,
    "low": 26620.0,
    "volume": 8051700.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.37,
    "rate_high": 0.22,
    "rate_low": -1.77,
    "rate_volume": -8.4
  },
  {
    "index": 2548,
    "date": "2014-07-25",
    "close": 27100.0,
    "open": 26920.0,
    "high": 27100.0,
    "low": 26700.0,
    "volume": 8790150.0,
    "rate": -0.22,
    "compare": -60,
    "rate_open": -0.88,
    "rate_high": -0.22,
    "rate_low": -1.69,
    "rate_volume": -2.25
  },
  {
    "index": 2547,
    "date": "2014-07-28",
    "close": 27160.0,
    "open": 27100.0,
    "high": 27340.0,
    "low": 26880.0,
    "volume": 8992550.0,
    "rate": -2.02,
    "compare": -560,
    "rate_open": -2.24,
    "rate_high": -1.37,
    "rate_low": -3.03,
    "rate_volume": -29.8
  },
  {
    "index": 2546,
    "date": "2014-07-29",
    "close": 27720.0,
    "open": 27100.0,
    "high": 27760.0,
    "low": 27060.0,
    "volume": 12809300.0,
    "rate": -0.65,
    "compare": -180,
    "rate_open": -2.87,
    "rate_high": -0.5,
    "rate_low": -3.01,
    "rate_volume": -26.21
  },
  {
    "index": 2545,
    "date": "2014-07-30",
    "close": 27900.0,
    "open": 27760.0,
    "high": 28160.0,
    "low": 27480.0,
    "volume": 17359450.0,
    "rate": 3.87,
    "compare": 1040,
    "rate_open": 3.35,
    "rate_high": 4.84,
    "rate_low": 2.31,
    "rate_volume": -28.71
  },
  {
    "index": 2544,
    "date": "2014-07-31",
    "close": 26860.0,
    "open": 27480.0,
    "high": 27700.0,
    "low": 26720.0,
    "volume": 24351350.0,
    "rate": 3.95,
    "compare": 1020,
    "rate_open": 6.35,
    "rate_high": 7.2,
    "rate_low": 3.41,
    "rate_volume": -13.74
  },
  {
    "index": 2543,
    "date": "2014-08-01",
    "close": 25840.0,
    "open": 26100.0,
    "high": 26560.0,
    "low": 25840.0,
    "volume": 28231050.0,
    "rate": -1.9,
    "compare": -500,
    "rate_open": -0.91,
    "rate_high": 0.84,
    "rate_low": -1.9,
    "rate_volume": 133.96
  },
  {
    "index": 2542,
    "date": "2014-08-04",
    "close": 26340.0,
    "open": 26000.0,
    "high": 26340.0,
    "low": 25820.0,
    "volume": 12066750.0,
    "rate": 0.08,
    "compare": 20,
    "rate_open": -1.22,
    "rate_high": 0.08,
    "rate_low": -1.9,
    "rate_volume": 39.88
  },
  {
    "index": 2541,
    "date": "2014-08-05",
    "close": 26320.0,
    "open": 26020.0,
    "high": 26420.0,
    "low": 26000.0,
    "volume": 8626450.0,
    "rate": 1.23,
    "compare": 320,
    "rate_open": 0.08,
    "rate_high": 1.62,
    "rate_low": 0.0,
    "rate_volume": -20.35
  },
  {
    "index": 2540,
    "date": "2014-08-06",
    "close": 26000.0,
    "open": 26120.0,
    "high": 26320.0,
    "low": 25900.0,
    "volume": 10830100.0,
    "rate": 0.78,
    "compare": 200,
    "rate_open": 1.24,
    "rate_high": 2.02,
    "rate_low": 0.39,
    "rate_volume": 13.67
  },
  {
    "index": 2539,
    "date": "2014-08-07",
    "close": 25800.0,
    "open": 26000.0,
    "high": 26040.0,
    "low": 25700.0,
    "volume": 9527250.0,
    "rate": 3.2,
    "compare": 800,
    "rate_open": 4.0,
    "rate_high": 4.16,
    "rate_low": 2.8,
    "rate_volume": -53.8
  },
  {
    "index": 2538,
    "date": "2014-08-08",
    "close": 25000.0,
    "open": 25680.0,
    "high": 25700.0,
    "low": 24960.0,
    "volume": 20621450.0,
    "rate": -1.57,
    "compare": -400,
    "rate_open": 1.1,
    "rate_high": 1.18,
    "rate_low": -1.73,
    "rate_volume": 10.75
  },
  {
    "index": 2537,
    "date": "2014-08-11",
    "close": 25400.0,
    "open": 25500.0,
    "high": 25640.0,
    "low": 25140.0,
    "volume": 18619250.0,
    "rate": 0.32,
    "compare": 80,
    "rate_open": 0.71,
    "rate_high": 1.26,
    "rate_low": -0.71,
    "rate_volume": 106.98
  },
  {
    "index": 2536,
    "date": "2014-08-12",
    "close": 25320.0,
    "open": 25400.0,
    "high": 25880.0,
    "low": 25240.0,
    "volume": 8995700.0,
    "rate": 0.16,
    "compare": 40,
    "rate_open": 0.47,
    "rate_high": 2.37,
    "rate_low": -0.16,
    "rate_volume": -29.97
  },
  {
    "index": 2535,
    "date": "2014-08-13",
    "close": 25280.0,
    "open": 25500.0,
    "high": 25500.0,
    "low": 24960.0,
    "volume": 12845000.0,
    "rate": 0.24,
    "compare": 60,
    "rate_open": 1.11,
    "rate_high": 1.11,
    "rate_low": -1.03,
    "rate_volume": 22.95
  },
  {
    "index": 2534,
    "date": "2014-08-14",
    "close": 25220.0,
    "open": 25480.0,
    "high": 25640.0,
    "low": 25080.0,
    "volume": 10447350.0,
    "rate": 0.88,
    "compare": 220,
    "rate_open": 1.92,
    "rate_high": 2.56,
    "rate_low": 0.32,
    "rate_volume": -0.68
  },
  {
    "index": 2533,
    "date": "2014-08-18",
    "close": 25000.0,
    "open": 25580.0,
    "high": 25600.0,
    "low": 25000.0,
    "volume": 10518950.0,
    "rate": -0.32,
    "compare": -80,
    "rate_open": 1.99,
    "rate_high": 2.07,
    "rate_low": -0.32,
    "rate_volume": 4.72
  },
  {
    "index": 2532,
    "date": "2014-08-19",
    "close": 25080.0,
    "open": 25280.0,
    "high": 25460.0,
    "low": 25060.0,
    "volume": 10044400.0,
    "rate": -0.56,
    "compare": -140,
    "rate_open": 0.24,
    "rate_high": 0.95,
    "rate_low": -0.63,
    "rate_volume": 6.51
  },
  {
    "index": 2531,
    "date": "2014-08-20",
    "close": 25220.0,
    "open": 25280.0,
    "high": 25420.0,
    "low": 25020.0,
    "volume": 9430600.0,
    "rate": 2.11,
    "compare": 520,
    "rate_open": 2.35,
    "rate_high": 2.91,
    "rate_low": 1.3,
    "rate_volume": -44.87
  },
  {
    "index": 2530,
    "date": "2014-08-21",
    "close": 24700.0,
    "open": 25100.0,
    "high": 25220.0,
    "low": 24620.0,
    "volume": 17105400.0,
    "rate": -0.96,
    "compare": -240,
    "rate_open": 0.64,
    "rate_high": 1.12,
    "rate_low": -1.28,
    "rate_volume": 103.45
  },
  {
    "index": 2529,
    "date": "2014-08-22",
    "close": 24940.0,
    "open": 24900.0,
    "high": 24940.0,
    "low": 24700.0,
    "volume": 8407650.0,
    "rate": 1.55,
    "compare": 380,
    "rate_open": 1.38,
    "rate_high": 1.55,
    "rate_low": 0.57,
    "rate_volume": -27.38
  },
  {
    "index": 2528,
    "date": "2014-08-25",
    "close": 24560.0,
    "open": 24620.0,
    "high": 24620.0,
    "low": 24420.0,
    "volume": 11577200.0,
    "rate": 0.49,
    "compare": 120,
    "rate_open": 0.74,
    "rate_high": 0.74,
    "rate_low": -0.08,
    "rate_volume": 8.0
  },
  {
    "index": 2527,
    "date": "2014-08-26",
    "close": 24440.0,
    "open": 24700.0,
    "high": 24700.0,
    "low": 24420.0,
    "volume": 10719450.0,
    "rate": -0.65,
    "compare": -160,
    "rate_open": 0.41,
    "rate_high": 0.41,
    "rate_low": -0.73,
    "rate_volume": -11.93
  },
  {
    "index": 2526,
    "date": "2014-08-27",
    "close": 24600.0,
    "open": 24460.0,
    "high": 24740.0,
    "low": 24440.0,
    "volume": 12171000.0,
    "rate": -0.97,
    "compare": -240,
    "rate_open": -1.53,
    "rate_high": -0.4,
    "rate_low": -1.61,
    "rate_volume": 18.03
  },
  {
    "index": 2525,
    "date": "2014-08-28",
    "close": 24840.0,
    "open": 25160.0,
    "high": 25160.0,
    "low": 24720.0,
    "volume": 10311850.0,
    "rate": 0.65,
    "compare": 160,
    "rate_open": 1.94,
    "rate_high": 1.94,
    "rate_low": 0.16,
    "rate_volume": -29.17
  },
  {
    "index": 2524,
    "date": "2014-08-29",
    "close": 24680.0,
    "open": 24760.0,
    "high": 24760.0,
    "low": 24560.0,
    "volume": 14558250.0,
    "rate": 0.65,
    "compare": 160,
    "rate_open": 0.98,
    "rate_high": 0.98,
    "rate_low": 0.16,
    "rate_volume": 157.03
  },
  {
    "index": 2523,
    "date": "2014-09-01",
    "close": 24520.0,
    "open": 24720.0,
    "high": 24740.0,
    "low": 24480.0,
    "volume": 5664050.0,
    "rate": 2.68,
    "compare": 640,
    "rate_open": 3.52,
    "rate_high": 3.6,
    "rate_low": 2.51,
    "rate_volume": -64.38
  },
  {
    "index": 2522,
    "date": "2014-09-02",
    "close": 23880.0,
    "open": 24420.0,
    "high": 24500.0,
    "low": 23880.0,
    "volume": 15899600.0,
    "rate": 0.42,
    "compare": 100,
    "rate_open": 2.69,
    "rate_high": 3.03,
    "rate_low": 0.42,
    "rate_volume": -25.14
  },
  {
    "index": 2521,
    "date": "2014-09-03",
    "close": 23780.0,
    "open": 24000.0,
    "high": 24000.0,
    "low": 23600.0,
    "volume": 21238750.0,
    "rate": -1.74,
    "compare": -420,
    "rate_open": -0.83,
    "rate_high": -0.83,
    "rate_low": -2.48,
    "rate_volume": 75.53
  },
  {
    "index": 2520,
    "date": "2014-09-04",
    "close": 24200.0,
    "open": 24200.0,
    "high": 24320.0,
    "low": 24040.0,
    "volume": 12099950.0,
    "rate": 0.75,
    "compare": 180,
    "rate_open": 0.75,
    "rate_high": 1.25,
    "rate_low": 0.08,
    "rate_volume": 12.34
  },
  {
    "index": 2519,
    "date": "2014-09-05",
    "close": 24020.0,
    "open": 24300.0,
    "high": 24320.0,
    "low": 23900.0,
    "volume": 10770400.0,
    "rate": 0.76,
    "compare": 180,
    "rate_open": 1.93,
    "rate_high": 2.01,
    "rate_low": 0.25,
    "rate_volume": -53.79
  },
  {
    "index": 2518,
    "date": "2014-09-11",
    "close": 23840.0,
    "open": 24000.0,
    "high": 24140.0,
    "low": 23840.0,
    "volume": 23309200.0,
    "rate": -0.75,
    "compare": -180,
    "rate_open": -0.08,
    "rate_high": 0.5,
    "rate_low": -0.75,
    "rate_volume": 114.39
  },
  {
    "index": 2517,
    "date": "2014-09-12",
    "close": 24020.0,
    "open": 24000.0,
    "high": 24160.0,
    "low": 24000.0,
    "volume": 10872350.0,
    "rate": 0.08,
    "compare": 20,
    "rate_open": 0.0,
    "rate_high": 0.67,
    "rate_low": 0.0,
    "rate_volume": 51.82
  },
  {
    "index": 2516,
    "date": "2014-09-15",
    "close": 24000.0,
    "open": 24140.0,
    "high": 24160.0,
    "low": 23920.0,
    "volume": 7161500.0,
    "rate": -0.5,
    "compare": -120,
    "rate_open": 0.08,
    "rate_high": 0.17,
    "rate_low": -0.83,
    "rate_volume": 0.97
  },
  {
    "index": 2515,
    "date": "2014-09-16",
    "close": 24120.0,
    "open": 24160.0,
    "high": 24300.0,
    "low": 24020.0,
    "volume": 7092400.0,
    "rate": -1.63,
    "compare": -400,
    "rate_open": -1.47,
    "rate_high": -0.9,
    "rate_low": -2.04,
    "rate_volume": -6.01
  },
  {
    "index": 2514,
    "date": "2014-09-17",
    "close": 24520.0,
    "open": 24140.0,
    "high": 24520.0,
    "low": 24140.0,
    "volume": 7545750.0,
    "rate": 1.32,
    "compare": 320,
    "rate_open": -0.25,
    "rate_high": 1.32,
    "rate_low": -0.25,
    "rate_volume": -20.38
  },
  {
    "index": 2513,
    "date": "2014-09-18",
    "close": 24200.0,
    "open": 24600.0,
    "high": 24600.0,
    "low": 24080.0,
    "volume": 9476750.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.65,
    "rate_high": 1.65,
    "rate_low": -0.5,
    "rate_volume": -29.46
  },
  {
    "index": 2512,
    "date": "2014-09-19",
    "close": 24200.0,
    "open": 24460.0,
    "high": 24460.0,
    "low": 24120.0,
    "volume": 13435050.0,
    "rate": 1.85,
    "compare": 440,
    "rate_open": 2.95,
    "rate_high": 2.95,
    "rate_low": 1.52,
    "rate_volume": -16.15
  },
  {
    "index": 2511,
    "date": "2014-09-22",
    "close": 23760.0,
    "open": 24080.0,
    "high": 24080.0,
    "low": 23600.0,
    "volume": 16022100.0,
    "rate": 2.33,
    "compare": 540,
    "rate_open": 3.7,
    "rate_high": 3.7,
    "rate_low": 1.64,
    "rate_volume": -18.01
  },
  {
    "index": 2510,
    "date": "2014-09-23",
    "close": 23220.0,
    "open": 23560.0,
    "high": 23700.0,
    "low": 23220.0,
    "volume": 19541400.0,
    "rate": 0.96,
    "compare": 220,
    "rate_open": 2.43,
    "rate_high": 3.04,
    "rate_low": 0.96,
    "rate_volume": 23.76
  },
  {
    "index": 2509,
    "date": "2014-09-24",
    "close": 23000.0,
    "open": 23040.0,
    "high": 23220.0,
    "low": 22820.0,
    "volume": 15789200.0,
    "rate": -0.52,
    "compare": -120,
    "rate_open": -0.35,
    "rate_high": 0.43,
    "rate_low": -1.3,
    "rate_volume": -18.67
  },
  {
    "index": 2508,
    "date": "2014-09-25",
    "close": 23120.0,
    "open": 23240.0,
    "high": 23320.0,
    "low": 22940.0,
    "volume": 19414500.0,
    "rate": -2.45,
    "compare": -580,
    "rate_open": -1.94,
    "rate_high": -1.6,
    "rate_low": -3.21,
    "rate_volume": 56.4
  },
  {
    "index": 2507,
    "date": "2014-09-26",
    "close": 23700.0,
    "open": 23040.0,
    "high": 23700.0,
    "low": 22960.0,
    "volume": 12413550.0,
    "rate": -0.84,
    "compare": -200,
    "rate_open": -3.6,
    "rate_high": -0.84,
    "rate_low": -3.93,
    "rate_volume": 32.04
  },
  {
    "index": 2506,
    "date": "2014-09-29",
    "close": 23900.0,
    "open": 23860.0,
    "high": 24000.0,
    "low": 23400.0,
    "volume": 9401000.0,
    "rate": 0.93,
    "compare": 220,
    "rate_open": 0.76,
    "rate_high": 1.35,
    "rate_low": -1.18,
    "rate_volume": -24.06
  },
  {
    "index": 2505,
    "date": "2014-09-30",
    "close": 23680.0,
    "open": 23700.0,
    "high": 23760.0,
    "low": 23300.0,
    "volume": 12379300.0,
    "rate": 2.42,
    "compare": 560,
    "rate_open": 2.51,
    "rate_high": 2.77,
    "rate_low": 0.78,
    "rate_volume": 3.77
  },
  {
    "index": 2504,
    "date": "2014-10-01",
    "close": 23120.0,
    "open": 23480.0,
    "high": 23660.0,
    "low": 23120.0,
    "volume": 11929800.0,
    "rate": 1.31,
    "compare": 300,
    "rate_open": 2.89,
    "rate_high": 3.68,
    "rate_low": 1.31,
    "rate_volume": -6.31
  },
  {
    "index": 2503,
    "date": "2014-10-02",
    "close": 22820.0,
    "open": 23300.0,
    "high": 23300.0,
    "low": 22820.0,
    "volume": 12732750.0,
    "rate": -0.87,
    "compare": -200,
    "rate_open": 1.22,
    "rate_high": 1.22,
    "rate_low": -0.87,
    "rate_volume": -40.09
  },
  {
    "index": 2502,
    "date": "2014-10-06",
    "close": 23020.0,
    "open": 22900.0,
    "high": 23120.0,
    "low": 22760.0,
    "volume": 21252900.0,
    "rate": -0.95,
    "compare": -220,
    "rate_open": -1.46,
    "rate_high": -0.52,
    "rate_low": -2.07,
    "rate_volume": 109.41
  },
  {
    "index": 2501,
    "date": "2014-10-07",
    "close": 23240.0,
    "open": 23240.0,
    "high": 23720.0,
    "low": 23240.0,
    "volume": 10149150.0,
    "rate": 2.83,
    "compare": 640,
    "rate_open": 2.83,
    "rate_high": 4.96,
    "rate_low": 2.83,
    "rate_volume": -31.05
  },
  {
    "index": 2500,
    "date": "2014-10-08",
    "close": 22600.0,
    "open": 22840.0,
    "high": 23020.0,
    "low": 22480.0,
    "volume": 14720550.0,
    "rate": 2.26,
    "compare": 500,
    "rate_open": 3.35,
    "rate_high": 4.16,
    "rate_low": 1.72,
    "rate_volume": -32.59
  },
  {
    "index": 2499,
    "date": "2014-10-10",
    "close": 22100.0,
    "open": 22000.0,
    "high": 22280.0,
    "low": 21980.0,
    "volume": 21837450.0,
    "rate": -0.27,
    "compare": -60,
    "rate_open": -0.72,
    "rate_high": 0.54,
    "rate_low": -0.81,
    "rate_volume": 92.49
  },
  {
    "index": 2498,
    "date": "2014-10-13",
    "close": 22160.0,
    "open": 21640.0,
    "high": 22540.0,
    "low": 21560.0,
    "volume": 11344750.0,
    "rate": -1.69,
    "compare": -380,
    "rate_open": -3.99,
    "rate_high": 0.0,
    "rate_low": -4.35,
    "rate_volume": -31.54
  },
  {
    "index": 2497,
    "date": "2014-10-14",
    "close": 22540.0,
    "open": 22540.0,
    "high": 22920.0,
    "low": 22400.0,
    "volume": 16572550.0,
    "rate": 0.18,
    "compare": 40,
    "rate_open": 0.18,
    "rate_high": 1.87,
    "rate_low": -0.44,
    "rate_volume": 17.17
  },
  {
    "index": 2496,
    "date": "2014-10-15",
    "close": 22500.0,
    "open": 22560.0,
    "high": 22900.0,
    "low": 22400.0,
    "volume": 14143600.0,
    "rate": 0.9,
    "compare": 200,
    "rate_open": 1.17,
    "rate_high": 2.69,
    "rate_low": 0.45,
    "rate_volume": -6.63
  },
  {
    "index": 2495,
    "date": "2014-10-16",
    "close": 22300.0,
    "open": 22320.0,
    "high": 22420.0,
    "low": 22080.0,
    "volume": 15148300.0,
    "rate": 2.39,
    "compare": 520,
    "rate_open": 2.48,
    "rate_high": 2.94,
    "rate_low": 1.38,
    "rate_volume": -6.96
  },
  {
    "index": 2494,
    "date": "2014-10-17",
    "close": 21780.0,
    "open": 22120.0,
    "high": 22300.0,
    "low": 21740.0,
    "volume": 16281750.0,
    "rate": -1.54,
    "compare": -340,
    "rate_open": 0.0,
    "rate_high": 0.81,
    "rate_low": -1.72,
    "rate_volume": 71.81
  },
  {
    "index": 2493,
    "date": "2014-10-20",
    "close": 22120.0,
    "open": 22300.0,
    "high": 22340.0,
    "low": 22020.0,
    "volume": 9476750.0,
    "rate": 2.12,
    "compare": 460,
    "rate_open": 2.95,
    "rate_high": 3.14,
    "rate_low": 1.66,
    "rate_volume": -19.46
  },
  {
    "index": 2492,
    "date": "2014-10-21",
    "close": 21660.0,
    "open": 21880.0,
    "high": 22000.0,
    "low": 21620.0,
    "volume": 11766050.0,
    "rate": -1.9,
    "compare": -420,
    "rate_open": -0.91,
    "rate_high": -0.36,
    "rate_low": -2.08,
    "rate_volume": 5.74
  },
  {
    "index": 2491,
    "date": "2014-10-22",
    "close": 22080.0,
    "open": 21940.0,
    "high": 22080.0,
    "low": 21800.0,
    "volume": 11127700.0,
    "rate": 0.91,
    "compare": 200,
    "rate_open": 0.27,
    "rate_high": 0.91,
    "rate_low": -0.37,
    "rate_volume": 30.82
  },
  {
    "index": 2490,
    "date": "2014-10-23",
    "close": 21880.0,
    "open": 22260.0,
    "high": 22260.0,
    "low": 21800.0,
    "volume": 8505900.0,
    "rate": -1.62,
    "compare": -360,
    "rate_open": 0.09,
    "rate_high": 0.09,
    "rate_low": -1.98,
    "rate_volume": 1.52
  },
  {
    "index": 2489,
    "date": "2014-10-24",
    "close": 22240.0,
    "open": 22060.0,
    "high": 22240.0,
    "low": 21840.0,
    "volume": 8378450.0,
    "rate": 1.55,
    "compare": 340,
    "rate_open": 0.73,
    "rate_high": 1.55,
    "rate_low": -0.27,
    "rate_volume": -0.12
  },
  {
    "index": 2488,
    "date": "2014-10-27",
    "close": 21900.0,
    "open": 22020.0,
    "high": 22220.0,
    "low": 21740.0,
    "volume": 8388600.0,
    "rate": 0.37,
    "compare": 80,
    "rate_open": 0.92,
    "rate_high": 1.83,
    "rate_low": -0.37,
    "rate_volume": 34.35
  },
  {
    "index": 2487,
    "date": "2014-10-28",
    "close": 21820.0,
    "open": 21800.0,
    "high": 22000.0,
    "low": 21720.0,
    "volume": 6243850.0,
    "rate": -3.45,
    "compare": -780,
    "rate_open": -3.54,
    "rate_high": -2.65,
    "rate_low": -3.89,
    "rate_volume": -54.51
  },
  {
    "index": 2486,
    "date": "2014-10-29",
    "close": 22600.0,
    "open": 22000.0,
    "high": 22600.0,
    "low": 21800.0,
    "volume": 13726100.0,
    "rate": -4.32,
    "compare": -1020,
    "rate_open": -6.86,
    "rate_high": -4.32,
    "rate_low": -7.71,
    "rate_volume": -44.13
  },
  {
    "index": 2485,
    "date": "2014-10-30",
    "close": 23620.0,
    "open": 22580.0,
    "high": 23660.0,
    "low": 22300.0,
    "volume": 24566950.0,
    "rate": -5.06,
    "compare": -1260,
    "rate_open": -9.24,
    "rate_high": -4.9,
    "rate_low": -10.37,
    "rate_volume": -36.39
  },
  {
    "index": 2484,
    "date": "2014-10-31",
    "close": 24880.0,
    "open": 23960.0,
    "high": 25000.0,
    "low": 23700.0,
    "volume": 38623150.0,
    "rate": 0.73,
    "compare": 180,
    "rate_open": -3.0,
    "rate_high": 1.21,
    "rate_low": -4.05,
    "rate_volume": 186.61
  },
  {
    "index": 2483,
    "date": "2014-11-03",
    "close": 24700.0,
    "open": 25000.0,
    "high": 25040.0,
    "low": 24320.0,
    "volume": 13475800.0,
    "rate": 1.48,
    "compare": 360,
    "rate_open": 2.71,
    "rate_high": 2.88,
    "rate_low": -0.08,
    "rate_volume": 3.66
  },
  {
    "index": 2482,
    "date": "2014-11-04",
    "close": 24340.0,
    "open": 24380.0,
    "high": 24840.0,
    "low": 24100.0,
    "volume": 13000300.0,
    "rate": 1.25,
    "compare": 300,
    "rate_open": 1.41,
    "rate_high": 3.33,
    "rate_low": 0.25,
    "rate_volume": 27.93
  },
  {
    "index": 2481,
    "date": "2014-11-05",
    "close": 24040.0,
    "open": 24300.0,
    "high": 24500.0,
    "low": 23880.0,
    "volume": 10162150.0,
    "rate": -0.17,
    "compare": -40,
    "rate_open": 0.91,
    "rate_high": 1.74,
    "rate_low": -0.83,
    "rate_volume": 18.58
  },
  {
    "index": 2480,
    "date": "2014-11-06",
    "close": 24080.0,
    "open": 23960.0,
    "high": 24200.0,
    "low": 23860.0,
    "volume": 8570150.0,
    "rate": -0.17,
    "compare": -40,
    "rate_open": -0.66,
    "rate_high": 0.33,
    "rate_low": -1.08,
    "rate_volume": 42.12
  },
  {
    "index": 2479,
    "date": "2014-11-07",
    "close": 24120.0,
    "open": 24360.0,
    "high": 24360.0,
    "low": 23900.0,
    "volume": 6030200.0,
    "rate": -4.89,
    "compare": -1240,
    "rate_open": -3.94,
    "rate_high": -3.94,
    "rate_low": -5.76,
    "rate_volume": -68.6
  },
  {
    "index": 2478,
    "date": "2014-11-10",
    "close": 25360.0,
    "open": 24520.0,
    "high": 25380.0,
    "low": 24440.0,
    "volume": 19202900.0,
    "rate": 3.01,
    "compare": 740,
    "rate_open": -0.41,
    "rate_high": 3.09,
    "rate_low": -0.73,
    "rate_volume": 58.16
  },
  {
    "index": 2477,
    "date": "2014-11-11",
    "close": 24620.0,
    "open": 25100.0,
    "high": 25220.0,
    "low": 24540.0,
    "volume": 12141400.0,
    "rate": 0.08,
    "compare": 20,
    "rate_open": 2.03,
    "rate_high": 2.52,
    "rate_low": -0.24,
    "rate_volume": 33.72
  },
  {
    "index": 2476,
    "date": "2014-11-12",
    "close": 24600.0,
    "open": 24620.0,
    "high": 24680.0,
    "low": 24380.0,
    "volume": 9079600.0,
    "rate": 2.5,
    "compare": 600,
    "rate_open": 2.58,
    "rate_high": 2.83,
    "rate_low": 1.58,
    "rate_volume": -21.37
  },
  {
    "index": 2475,
    "date": "2014-11-13",
    "close": 24000.0,
    "open": 24560.0,
    "high": 24640.0,
    "low": 23980.0,
    "volume": 11547150.0,
    "rate": 0.5,
    "compare": 120,
    "rate_open": 2.85,
    "rate_high": 3.18,
    "rate_low": 0.42,
    "rate_volume": 8.71
  },
  {
    "index": 2474,
    "date": "2014-11-14",
    "close": 23880.0,
    "open": 24020.0,
    "high": 24020.0,
    "low": 23600.0,
    "volume": 10621750.0,
    "rate": -0.91,
    "compare": -220,
    "rate_open": -0.33,
    "rate_high": -0.33,
    "rate_low": -2.07,
    "rate_volume": 9.57
  },
  {
    "index": 2473,
    "date": "2014-11-17",
    "close": 24100.0,
    "open": 23800.0,
    "high": 24400.0,
    "low": 23640.0,
    "volume": 9693950.0,
    "rate": -1.23,
    "compare": -300,
    "rate_open": -2.46,
    "rate_high": 0.0,
    "rate_low": -3.11,
    "rate_volume": -9.86
  },
  {
    "index": 2472,
    "date": "2014-11-18",
    "close": 24400.0,
    "open": 24400.0,
    "high": 24540.0,
    "low": 24300.0,
    "volume": 10754700.0,
    "rate": 0.16,
    "compare": 40,
    "rate_open": 0.16,
    "rate_high": 0.74,
    "rate_low": -0.25,
    "rate_volume": -13.98
  },
  {
    "index": 2471,
    "date": "2014-11-19",
    "close": 24360.0,
    "open": 24760.0,
    "high": 24760.0,
    "low": 24240.0,
    "volume": 12502750.0,
    "rate": 0.66,
    "compare": 160,
    "rate_open": 2.31,
    "rate_high": 2.31,
    "rate_low": 0.17,
    "rate_volume": 24.73
  },
  {
    "index": 2470,
    "date": "2014-11-20",
    "close": 24200.0,
    "open": 24120.0,
    "high": 24400.0,
    "low": 24120.0,
    "volume": 10024150.0,
    "rate": -1.06,
    "compare": -260,
    "rate_open": -1.39,
    "rate_high": -0.25,
    "rate_low": -1.39,
    "rate_volume": -18.74
  },
  {
    "index": 2469,
    "date": "2014-11-21",
    "close": 24460.0,
    "open": 24380.0,
    "high": 24520.0,
    "low": 24340.0,
    "volume": 12336350.0,
    "rate": 0.25,
    "compare": 60,
    "rate_open": -0.08,
    "rate_high": 0.49,
    "rate_low": -0.25,
    "rate_volume": 19.95
  },
  {
    "index": 2468,
    "date": "2014-11-24",
    "close": 24400.0,
    "open": 24940.0,
    "high": 24960.0,
    "low": 24200.0,
    "volume": 10284300.0,
    "rate": 2.52,
    "compare": 600,
    "rate_open": 4.79,
    "rate_high": 4.87,
    "rate_low": 1.68,
    "rate_volume": -42.26
  },
  {
    "index": 2467,
    "date": "2014-11-25",
    "close": 23800.0,
    "open": 24480.0,
    "high": 24480.0,
    "low": 23800.0,
    "volume": 17811050.0,
    "rate": -0.92,
    "compare": -220,
    "rate_open": 1.92,
    "rate_high": 1.92,
    "rate_low": -0.92,
    "rate_volume": 44.95
  },
  {
    "index": 2466,
    "date": "2014-11-26",
    "close": 24020.0,
    "open": 23800.0,
    "high": 24220.0,
    "low": 23640.0,
    "volume": 12287900.0,
    "rate": -4.98,
    "compare": -1260,
    "rate_open": -5.85,
    "rate_high": -4.19,
    "rate_low": -6.49,
    "rate_volume": -72.31
  },
  {
    "index": 2465,
    "date": "2014-11-27",
    "close": 25280.0,
    "open": 25460.0,
    "high": 26020.0,
    "low": 25280.0,
    "volume": 44377800.0,
    "rate": -1.79,
    "compare": -460,
    "rate_open": -1.09,
    "rate_high": 1.09,
    "rate_low": -1.79,
    "rate_volume": 350.79
  },
  {
    "index": 2464,
    "date": "2014-11-28",
    "close": 25740.0,
    "open": 25900.0,
    "high": 25920.0,
    "low": 25480.0,
    "volume": 9844550.0,
    "rate": -0.62,
    "compare": -160,
    "rate_open": 0.0,
    "rate_high": 0.08,
    "rate_low": -1.62,
    "rate_volume": -23.49
  },
  {
    "index": 2463,
    "date": "2014-12-01",
    "close": 25900.0,
    "open": 25880.0,
    "high": 25960.0,
    "low": 25740.0,
    "volume": 12866850.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.08,
    "rate_high": 0.23,
    "rate_low": -0.62,
    "rate_volume": 39.51
  },
  {
    "index": 2462,
    "date": "2014-12-02",
    "close": 25900.0,
    "open": 25900.0,
    "high": 25900.0,
    "low": 25320.0,
    "volume": 9222700.0,
    "rate": -0.23,
    "compare": -60,
    "rate_open": -0.23,
    "rate_high": -0.23,
    "rate_low": -2.47,
    "rate_volume": -5.27
  },
  {
    "index": 2461,
    "date": "2014-12-03",
    "close": 25960.0,
    "open": 26000.0,
    "high": 26020.0,
    "low": 25900.0,
    "volume": 9735500.0,
    "rate": -0.15,
    "compare": -40,
    "rate_open": 0.0,
    "rate_high": 0.08,
    "rate_low": -0.38,
    "rate_volume": 9.74
  },
  {
    "index": 2460,
    "date": "2014-12-04",
    "close": 26000.0,
    "open": 26040.0,
    "high": 26060.0,
    "low": 25960.0,
    "volume": 8871350.0,
    "rate": -0.15,
    "compare": -40,
    "rate_open": 0.0,
    "rate_high": 0.08,
    "rate_low": -0.31,
    "rate_volume": 57.35
  },
  {
    "index": 2459,
    "date": "2014-12-05",
    "close": 26040.0,
    "open": 26280.0,
    "high": 26280.0,
    "low": 26000.0,
    "volume": 5637800.0,
    "rate": -1.29,
    "compare": -340,
    "rate_open": -0.38,
    "rate_high": -0.38,
    "rate_low": -1.44,
    "rate_volume": -28.78
  },
  {
    "index": 2458,
    "date": "2014-12-08",
    "close": 26380.0,
    "open": 26060.0,
    "high": 26420.0,
    "low": 26040.0,
    "volume": 7916550.0,
    "rate": -2.22,
    "compare": -600,
    "rate_open": -3.41,
    "rate_high": -2.08,
    "rate_low": -3.48,
    "rate_volume": -41.59
  },
  {
    "index": 2457,
    "date": "2014-12-09",
    "close": 26980.0,
    "open": 26380.0,
    "high": 27140.0,
    "low": 26380.0,
    "volume": 13553100.0,
    "rate": 2.43,
    "compare": 640,
    "rate_open": 0.15,
    "rate_high": 3.04,
    "rate_low": 0.15,
    "rate_volume": -15.18
  },
  {
    "index": 2456,
    "date": "2014-12-10",
    "close": 26340.0,
    "open": 26920.0,
    "high": 26920.0,
    "low": 26340.0,
    "volume": 15977800.0,
    "rate": 0.92,
    "compare": 240,
    "rate_open": 3.14,
    "rate_high": 3.14,
    "rate_low": 0.92,
    "rate_volume": -22.02
  },
  {
    "index": 2455,
    "date": "2014-12-11",
    "close": 26100.0,
    "open": 26340.0,
    "high": 26380.0,
    "low": 25880.0,
    "volume": 20490850.0,
    "rate": 1.48,
    "compare": 380,
    "rate_open": 2.41,
    "rate_high": 2.57,
    "rate_low": 0.62,
    "rate_volume": 42.32
  },
  {
    "index": 2454,
    "date": "2014-12-12",
    "close": 25720.0,
    "open": 26060.0,
    "high": 26080.0,
    "low": 25480.0,
    "volume": 14397250.0,
    "rate": 1.02,
    "compare": 260,
    "rate_open": 2.36,
    "rate_high": 2.44,
    "rate_low": 0.08,
    "rate_volume": 0.41
  },
  {
    "index": 2453,
    "date": "2014-12-15",
    "close": 25460.0,
    "open": 25600.0,
    "high": 25600.0,
    "low": 25200.0,
    "volume": 14337950.0,
    "rate": -0.47,
    "compare": -120,
    "rate_open": 0.08,
    "rate_high": 0.08,
    "rate_low": -1.49,
    "rate_volume": 11.19
  },
  {
    "index": 2452,
    "date": "2014-12-16",
    "close": 25580.0,
    "open": 25400.0,
    "high": 25780.0,
    "low": 25360.0,
    "volume": 12894750.0,
    "rate": 1.03,
    "compare": 260,
    "rate_open": 0.32,
    "rate_high": 1.82,
    "rate_low": 0.16,
    "rate_volume": -1.48
  },
  {
    "index": 2451,
    "date": "2014-12-17",
    "close": 25320.0,
    "open": 25580.0,
    "high": 25660.0,
    "low": 25060.0,
    "volume": 13088650.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.03,
    "rate_high": 1.34,
    "rate_low": -1.03,
    "rate_volume": 10.84
  },
  {
    "index": 2450,
    "date": "2014-12-18",
    "close": 25320.0,
    "open": 25320.0,
    "high": 25580.0,
    "low": 25040.0,
    "volume": 11808250.0,
    "rate": -4.67,
    "compare": -1240,
    "rate_open": -4.67,
    "rate_high": -3.69,
    "rate_low": -5.72,
    "rate_volume": -35.67
  },
  {
    "index": 2449,
    "date": "2014-12-19",
    "close": 26560.0,
    "open": 25880.0,
    "high": 26560.0,
    "low": 25740.0,
    "volume": 18356500.0,
    "rate": -1.26,
    "compare": -340,
    "rate_open": -3.79,
    "rate_high": -1.26,
    "rate_low": -4.31,
    "rate_volume": 2.3
  },
  {
    "index": 2448,
    "date": "2014-12-22",
    "close": 26900.0,
    "open": 26900.0,
    "high": 26940.0,
    "low": 26360.0,
    "volume": 17943850.0,
    "rate": 0.45,
    "compare": 120,
    "rate_open": 0.45,
    "rate_high": 0.6,
    "rate_low": -1.57,
    "rate_volume": 63.48
  },
  {
    "index": 2447,
    "date": "2014-12-23",
    "close": 26780.0,
    "open": 26920.0,
    "high": 26980.0,
    "low": 26740.0,
    "volume": 10976350.0,
    "rate": -0.3,
    "compare": -80,
    "rate_open": 0.22,
    "rate_high": 0.45,
    "rate_low": -0.45,
    "rate_volume": 75.43
  },
  {
    "index": 2446,
    "date": "2014-12-24",
    "close": 26860.0,
    "open": 26780.0,
    "high": 26860.0,
    "low": 26780.0,
    "volume": 6257000.0,
    "rate": -0.67,
    "compare": -180,
    "rate_open": -0.96,
    "rate_high": -0.67,
    "rate_low": -0.96,
    "rate_volume": -45.53
  },
  {
    "index": 2445,
    "date": "2014-12-26",
    "close": 27040.0,
    "open": 26860.0,
    "high": 27100.0,
    "low": 26860.0,
    "volume": 11488100.0,
    "rate": 1.73,
    "compare": 460,
    "rate_open": 1.05,
    "rate_high": 1.96,
    "rate_low": 1.05,
    "rate_volume": 19.2
  },
  {
    "index": 2444,
    "date": "2014-12-29",
    "close": 26580.0,
    "open": 26900.0,
    "high": 26940.0,
    "low": 26580.0,
    "volume": 9637450.0,
    "rate": 0.15,
    "compare": 40,
    "rate_open": 1.36,
    "rate_high": 1.51,
    "rate_low": 0.15,
    "rate_volume": -9.5
  },
  {
    "index": 2443,
    "date": "2014-12-30",
    "close": 26540.0,
    "open": 26600.0,
    "high": 26700.0,
    "low": 26420.0,
    "volume": 10649100.0,
    "rate": -0.23,
    "compare": -60,
    "rate_open": 0.0,
    "rate_high": 0.38,
    "rate_low": -0.68,
    "rate_volume": 21.36
  },
  {
    "index": 2442,
    "date": "2015-01-02",
    "close": 26600.0,
    "open": 26800.0,
    "high": 26800.0,
    "low": 26540.0,
    "volume": 8774950.0,
    "rate": -0.23,
    "compare": -60,
    "rate_open": 0.53,
    "rate_high": 0.53,
    "rate_low": -0.45,
    "rate_volume": -13.46
  },
  {
    "index": 2441,
    "date": "2015-01-05",
    "close": 26660.0,
    "open": 26720.0,
    "high": 26720.0,
    "low": 26260.0,
    "volume": 10139500.0,
    "rate": 2.93,
    "compare": 760,
    "rate_open": 3.17,
    "rate_high": 3.17,
    "rate_low": 1.39,
    "rate_volume": -33.45
  },
  {
    "index": 2440,
    "date": "2015-01-06",
    "close": 25900.0,
    "open": 26300.0,
    "high": 26340.0,
    "low": 25760.0,
    "volume": 15235500.0,
    "rate": -0.92,
    "compare": -240,
    "rate_open": 0.61,
    "rate_high": 0.77,
    "rate_low": -1.45,
    "rate_volume": 6.37
  },
  {
    "index": 2439,
    "date": "2015-01-07",
    "close": 26140.0,
    "open": 25880.0,
    "high": 26220.0,
    "low": 25640.0,
    "volume": 14322750.0,
    "rate": -0.53,
    "compare": -140,
    "rate_open": -1.52,
    "rate_high": -0.23,
    "rate_low": -2.44,
    "rate_volume": -1.07
  },
  {
    "index": 2438,
    "date": "2015-01-08",
    "close": 26280.0,
    "open": 26780.0,
    "high": 26780.0,
    "low": 26200.0,
    "volume": 14477600.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.9,
    "rate_high": 1.9,
    "rate_low": -0.3,
    "rate_volume": 55.47
  },
  {
    "index": 2437,
    "date": "2015-01-09",
    "close": 26280.0,
    "open": 26280.0,
    "high": 26440.0,
    "low": 26280.0,
    "volume": 9312400.0,
    "rate": -0.15,
    "compare": -40,
    "rate_open": -0.15,
    "rate_high": 0.46,
    "rate_low": -0.15,
    "rate_volume": 11.86
  },
  {
    "index": 2436,
    "date": "2015-01-12",
    "close": 26320.0,
    "open": 26260.0,
    "high": 26380.0,
    "low": 26020.0,
    "volume": 8325400.0,
    "rate": -1.72,
    "compare": -460,
    "rate_open": -1.94,
    "rate_high": -1.49,
    "rate_low": -2.84,
    "rate_volume": -32.28
  },
  {
    "index": 2435,
    "date": "2015-01-13",
    "close": 26780.0,
    "open": 26280.0,
    "high": 26800.0,
    "low": 26000.0,
    "volume": 12293400.0,
    "rate": -0.45,
    "compare": -120,
    "rate_open": -2.3,
    "rate_high": -0.37,
    "rate_low": -3.35,
    "rate_volume": -14.23
  },
  {
    "index": 2434,
    "date": "2015-01-14",
    "close": 26900.0,
    "open": 26780.0,
    "high": 27100.0,
    "low": 26700.0,
    "volume": 14332250.0,
    "rate": 0.82,
    "compare": 220,
    "rate_open": 0.37,
    "rate_high": 1.57,
    "rate_low": 0.07,
    "rate_volume": 1.62
  },
  {
    "index": 2433,
    "date": "2015-01-15",
    "close": 26680.0,
    "open": 26900.0,
    "high": 26980.0,
    "low": 26580.0,
    "volume": 14103900.0,
    "rate": 1.37,
    "compare": 360,
    "rate_open": 2.2,
    "rate_high": 2.51,
    "rate_low": 0.99,
    "rate_volume": 3.95
  },
  {
    "index": 2432,
    "date": "2015-01-16",
    "close": 26320.0,
    "open": 26680.0,
    "high": 26680.0,
    "low": 26260.0,
    "volume": 13568500.0,
    "rate": -2.01,
    "compare": -540,
    "rate_open": -0.67,
    "rate_high": -0.67,
    "rate_low": -2.23,
    "rate_volume": 103.34
  },
  {
    "index": 2431,
    "date": "2015-01-19",
    "close": 26860.0,
    "open": 26580.0,
    "high": 26980.0,
    "low": 26400.0,
    "volume": 6672950.0,
    "rate": -2.11,
    "compare": -580,
    "rate_open": -3.13,
    "rate_high": -1.68,
    "rate_low": -3.79,
    "rate_volume": -49.74
  },
  {
    "index": 2430,
    "date": "2015-01-20",
    "close": 27440.0,
    "open": 27000.0,
    "high": 27440.0,
    "low": 26900.0,
    "volume": 13278050.0,
    "rate": -1.65,
    "compare": -460,
    "rate_open": -3.23,
    "rate_high": -1.65,
    "rate_low": -3.58,
    "rate_volume": -20.07
  },
  {
    "index": 2429,
    "date": "2015-01-21",
    "close": 27900.0,
    "open": 27340.0,
    "high": 27900.0,
    "low": 27200.0,
    "volume": 16612650.0,
    "rate": 1.23,
    "compare": 340,
    "rate_open": -0.8,
    "rate_high": 1.23,
    "rate_low": -1.31,
    "rate_volume": -7.49
  },
  {
    "index": 2428,
    "date": "2015-01-22",
    "close": 27560.0,
    "open": 27960.0,
    "high": 27980.0,
    "low": 27560.0,
    "volume": 17957700.0,
    "rate": -0.58,
    "compare": -160,
    "rate_open": 0.87,
    "rate_high": 0.94,
    "rate_low": -0.58,
    "rate_volume": 39.65
  },
  {
    "index": 2427,
    "date": "2015-01-23",
    "close": 27720.0,
    "open": 28000.0,
    "high": 28000.0,
    "low": 27540.0,
    "volume": 12858750.0,
    "rate": -0.22,
    "compare": -60,
    "rate_open": 0.79,
    "rate_high": 0.79,
    "rate_low": -0.86,
    "rate_volume": 26.64
  },
  {
    "index": 2426,
    "date": "2015-01-26",
    "close": 27780.0,
    "open": 27500.0,
    "high": 27900.0,
    "low": 27280.0,
    "volume": 10153500.0,
    "rate": -0.79,
    "compare": -220,
    "rate_open": -1.79,
    "rate_high": -0.36,
    "rate_low": -2.57,
    "rate_volume": 1.97
  },
  {
    "index": 2425,
    "date": "2015-01-27",
    "close": 28000.0,
    "open": 27500.0,
    "high": 28000.0,
    "low": 27480.0,
    "volume": 9957200.0,
    "rate": 1.6,
    "compare": 440,
    "rate_open": -0.22,
    "rate_high": 1.6,
    "rate_low": -0.29,
    "rate_volume": -8.07
  },
  {
    "index": 2424,
    "date": "2015-01-28",
    "close": 27560.0,
    "open": 27720.0,
    "high": 27800.0,
    "low": 27480.0,
    "volume": 10831500.0,
    "rate": 1.32,
    "compare": 360,
    "rate_open": 1.91,
    "rate_high": 2.21,
    "rate_low": 1.03,
    "rate_volume": -20.95
  },
  {
    "index": 2423,
    "date": "2015-01-29",
    "close": 27200.0,
    "open": 27360.0,
    "high": 27900.0,
    "low": 27140.0,
    "volume": 13702250.0,
    "rate": -0.37,
    "compare": -100,
    "rate_open": 0.22,
    "rate_high": 2.2,
    "rate_low": -0.59,
    "rate_volume": -14.95
  },
  {
    "index": 2422,
    "date": "2015-01-30",
    "close": 27300.0,
    "open": 27200.0,
    "high": 27540.0,
    "low": 27200.0,
    "volume": 16110000.0,
    "rate": -0.22,
    "compare": -60,
    "rate_open": -0.58,
    "rate_high": 0.66,
    "rate_low": -0.58,
    "rate_volume": 53.12
  },
  {
    "index": 2421,
    "date": "2015-02-02",
    "close": 27360.0,
    "open": 27300.0,
    "high": 27540.0,
    "low": 27120.0,
    "volume": 10521000.0,
    "rate": 0.15,
    "compare": 40,
    "rate_open": -0.07,
    "rate_high": 0.81,
    "rate_low": -0.73,
    "rate_volume": 86.07
  },
  {
    "index": 2420,
    "date": "2015-02-03",
    "close": 27320.0,
    "open": 27600.0,
    "high": 27600.0,
    "low": 27180.0,
    "volume": 5654400.0,
    "rate": 0.52,
    "compare": 140,
    "rate_open": 1.55,
    "rate_high": 1.55,
    "rate_low": 0.0,
    "rate_volume": -39.39
  },
  {
    "index": 2419,
    "date": "2015-02-04",
    "close": 27180.0,
    "open": 27500.0,
    "high": 27620.0,
    "low": 27180.0,
    "volume": 9328900.0,
    "rate": 0.07,
    "compare": 20,
    "rate_open": 1.25,
    "rate_high": 1.69,
    "rate_low": 0.07,
    "rate_volume": 37.79
  },
  {
    "index": 2418,
    "date": "2015-02-05",
    "close": 27160.0,
    "open": 27180.0,
    "high": 27380.0,
    "low": 26920.0,
    "volume": 6770400.0,
    "rate": -1.02,
    "compare": -280,
    "rate_open": -0.95,
    "rate_high": -0.22,
    "rate_low": -1.9,
    "rate_volume": -15.42
  },
  {
    "index": 2417,
    "date": "2015-02-06",
    "close": 27440.0,
    "open": 26920.0,
    "high": 27480.0,
    "low": 26720.0,
    "volume": 8005050.0,
    "rate": -1.65,
    "compare": -460,
    "rate_open": -3.51,
    "rate_high": -1.51,
    "rate_low": -4.23,
    "rate_volume": -7.92
  },
  {
    "index": 2416,
    "date": "2015-02-09",
    "close": 27900.0,
    "open": 27200.0,
    "high": 27980.0,
    "low": 27140.0,
    "volume": 8693500.0,
    "rate": 1.23,
    "compare": 340,
    "rate_open": -1.31,
    "rate_high": 1.52,
    "rate_low": -1.52,
    "rate_volume": 33.35
  },
  {
    "index": 2415,
    "date": "2015-02-10",
    "close": 27560.0,
    "open": 28000.0,
    "high": 28000.0,
    "low": 27540.0,
    "volume": 6519350.0,
    "rate": 1.7,
    "compare": 460,
    "rate_open": 3.32,
    "rate_high": 3.32,
    "rate_low": 1.62,
    "rate_volume": -34.64
  },
  {
    "index": 2414,
    "date": "2015-02-11",
    "close": 27100.0,
    "open": 27480.0,
    "high": 27480.0,
    "low": 27080.0,
    "volume": 9973800.0,
    "rate": 0.82,
    "compare": 220,
    "rate_open": 2.23,
    "rate_high": 2.23,
    "rate_low": 0.74,
    "rate_volume": -7.2
  },
  {
    "index": 2413,
    "date": "2015-02-12",
    "close": 26880.0,
    "open": 26800.0,
    "high": 27160.0,
    "low": 26620.0,
    "volume": 10748200.0,
    "rate": -1.25,
    "compare": -340,
    "rate_open": -1.54,
    "rate_high": -0.22,
    "rate_low": -2.2,
    "rate_volume": 64.78
  },
  {
    "index": 2412,
    "date": "2015-02-13",
    "close": 27220.0,
    "open": 27200.0,
    "high": 27220.0,
    "low": 26900.0,
    "volume": 6522900.0,
    "rate": -0.95,
    "compare": -260,
    "rate_open": -1.02,
    "rate_high": -0.95,
    "rate_low": -2.11,
    "rate_volume": 4.76
  },
  {
    "index": 2411,
    "date": "2015-02-16",
    "close": 27480.0,
    "open": 27360.0,
    "high": 27480.0,
    "low": 27220.0,
    "volume": 6226500.0,
    "rate": -0.22,
    "compare": -60,
    "rate_open": -0.65,
    "rate_high": -0.22,
    "rate_low": -1.16,
    "rate_volume": 8.38
  },
  {
    "index": 2410,
    "date": "2015-02-17",
    "close": 27540.0,
    "open": 27480.0,
    "high": 27540.0,
    "low": 27280.0,
    "volume": 5745000.0,
    "rate": 0.73,
    "compare": 200,
    "rate_open": 0.51,
    "rate_high": 0.73,
    "rate_low": -0.22,
    "rate_volume": -62.46
  },
  {
    "index": 2409,
    "date": "2015-02-23",
    "close": 27340.0,
    "open": 27560.0,
    "high": 27800.0,
    "low": 27320.0,
    "volume": 15301800.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.8,
    "rate_high": 1.68,
    "rate_low": -0.07,
    "rate_volume": 40.86
  },
  {
    "index": 2408,
    "date": "2015-02-24",
    "close": 27340.0,
    "open": 27700.0,
    "high": 27780.0,
    "low": 27280.0,
    "volume": 10863250.0,
    "rate": -0.87,
    "compare": -240,
    "rate_open": 0.44,
    "rate_high": 0.73,
    "rate_low": -1.09,
    "rate_volume": 29.72
  },
  {
    "index": 2407,
    "date": "2015-02-25",
    "close": 27580.0,
    "open": 27600.0,
    "high": 27700.0,
    "low": 27460.0,
    "volume": 8374250.0,
    "rate": 0.29,
    "compare": 80,
    "rate_open": 0.36,
    "rate_high": 0.73,
    "rate_low": -0.15,
    "rate_volume": 2.39
  },
  {
    "index": 2406,
    "date": "2015-02-26",
    "close": 27500.0,
    "open": 27580.0,
    "high": 27600.0,
    "low": 27360.0,
    "volume": 8179150.0,
    "rate": 1.33,
    "compare": 360,
    "rate_open": 1.62,
    "rate_high": 1.69,
    "rate_low": 0.81,
    "rate_volume": -37.13
  },
  {
    "index": 2405,
    "date": "2015-02-27",
    "close": 27140.0,
    "open": 27500.0,
    "high": 27520.0,
    "low": 27140.0,
    "volume": 13009400.0,
    "rate": -4.64,
    "compare": -1320,
    "rate_open": -3.37,
    "rate_high": -3.3,
    "rate_low": -4.64,
    "rate_volume": -40.34
  },
  {
    "index": 2404,
    "date": "2015-03-02",
    "close": 28460.0,
    "open": 27500.0,
    "high": 28460.0,
    "low": 27340.0,
    "volume": 21805600.0,
    "rate": 0.35,
    "compare": 100,
    "rate_open": -3.03,
    "rate_high": 0.35,
    "rate_low": -3.6,
    "rate_volume": 58.6
  },
  {
    "index": 2403,
    "date": "2015-03-03",
    "close": 28360.0,
    "open": 28700.0,
    "high": 28740.0,
    "low": 28120.0,
    "volume": 13748800.0,
    "rate": -1.32,
    "compare": -380,
    "rate_open": -0.14,
    "rate_high": 0.0,
    "rate_low": -2.16,
    "rate_volume": 18.49
  },
  {
    "index": 2402,
    "date": "2015-03-04",
    "close": 28740.0,
    "open": 28220.0,
    "high": 28800.0,
    "low": 28200.0,
    "volume": 11603100.0,
    "rate": 1.05,
    "compare": 300,
    "rate_open": -0.77,
    "rate_high": 1.27,
    "rate_low": -0.84,
    "rate_volume": 20.67
  },
  {
    "index": 2401,
    "date": "2015-03-05",
    "close": 28440.0,
    "open": 28780.0,
    "high": 28860.0,
    "low": 28340.0,
    "volume": 9615600.0,
    "rate": -1.39,
    "compare": -400,
    "rate_open": -0.21,
    "rate_high": 0.07,
    "rate_low": -1.73,
    "rate_volume": -18.05
  },
  {
    "index": 2400,
    "date": "2015-03-06",
    "close": 28840.0,
    "open": 28280.0,
    "high": 28980.0,
    "low": 28120.0,
    "volume": 11733500.0,
    "rate": 1.55,
    "compare": 440,
    "rate_open": -0.42,
    "rate_high": 2.04,
    "rate_low": -0.99,
    "rate_volume": 50.15
  },
  {
    "index": 2399,
    "date": "2015-03-09",
    "close": 28400.0,
    "open": 28800.0,
    "high": 28800.0,
    "low": 28400.0,
    "volume": 7814600.0,
    "rate": -0.07,
    "compare": -20,
    "rate_open": 1.34,
    "rate_high": 1.34,
    "rate_low": -0.07,
    "rate_volume": -25.0
  },
  {
    "index": 2398,
    "date": "2015-03-10",
    "close": 28420.0,
    "open": 28680.0,
    "high": 28860.0,
    "low": 28400.0,
    "volume": 10419850.0,
    "rate": -3.6,
    "compare": -1060,
    "rate_open": -2.71,
    "rate_high": -2.1,
    "rate_low": -3.66,
    "rate_volume": -50.64
  },
  {
    "index": 2397,
    "date": "2015-03-11",
    "close": 29480.0,
    "open": 28380.0,
    "high": 29580.0,
    "low": 28360.0,
    "volume": 21108650.0,
    "rate": 1.87,
    "compare": 540,
    "rate_open": -1.94,
    "rate_high": 2.21,
    "rate_low": -2.0,
    "rate_volume": 10.21
  },
  {
    "index": 2396,
    "date": "2015-03-12",
    "close": 28940.0,
    "open": 29200.0,
    "high": 29460.0,
    "low": 28940.0,
    "volume": 19153200.0,
    "rate": -0.69,
    "compare": -200,
    "rate_open": 0.21,
    "rate_high": 1.1,
    "rate_low": -0.69,
    "rate_volume": 103.47
  },
  {
    "index": 2395,
    "date": "2015-03-13",
    "close": 29140.0,
    "open": 29220.0,
    "high": 29580.0,
    "low": 29100.0,
    "volume": 9413100.0,
    "rate": -0.88,
    "compare": -260,
    "rate_open": -0.61,
    "rate_high": 0.61,
    "rate_low": -1.02,
    "rate_volume": 4.89
  },
  {
    "index": 2394,
    "date": "2015-03-16",
    "close": 29400.0,
    "open": 29160.0,
    "high": 29740.0,
    "low": 29100.0,
    "volume": 8974550.0,
    "rate": -1.8,
    "compare": -540,
    "rate_open": -2.61,
    "rate_high": -0.67,
    "rate_low": -2.81,
    "rate_volume": -34.31
  },
  {
    "index": 2393,
    "date": "2015-03-17",
    "close": 29940.0,
    "open": 29400.0,
    "high": 30000.0,
    "low": 29200.0,
    "volume": 13661150.0,
    "rate": -0.4,
    "compare": -120,
    "rate_open": -2.2,
    "rate_high": -0.2,
    "rate_low": -2.86,
    "rate_volume": 9.6
  },
  {
    "index": 2392,
    "date": "2015-03-18",
    "close": 30060.0,
    "open": 29920.0,
    "high": 30120.0,
    "low": 29720.0,
    "volume": 12464350.0,
    "rate": 2.24,
    "compare": 660,
    "rate_open": 1.77,
    "rate_high": 2.45,
    "rate_low": 1.09,
    "rate_volume": -5.76
  },
  {
    "index": 2391,
    "date": "2015-03-19",
    "close": 29400.0,
    "open": 30200.0,
    "high": 30200.0,
    "low": 29400.0,
    "volume": 13225800.0,
    "rate": 0.41,
    "compare": 120,
    "rate_open": 3.14,
    "rate_high": 3.14,
    "rate_low": 0.41,
    "rate_volume": 4.1
  },
  {
    "index": 2390,
    "date": "2015-03-20",
    "close": 29280.0,
    "open": 29500.0,
    "high": 29600.0,
    "low": 29200.0,
    "volume": 12704950.0,
    "rate": -0.2,
    "compare": -60,
    "rate_open": 0.55,
    "rate_high": 0.89,
    "rate_low": -0.48,
    "rate_volume": 56.41
  },
  {
    "index": 2389,
    "date": "2015-03-23",
    "close": 29340.0,
    "open": 29240.0,
    "high": 29480.0,
    "low": 29160.0,
    "volume": 8122900.0,
    "rate": -0.61,
    "compare": -180,
    "rate_open": -0.95,
    "rate_high": -0.14,
    "rate_low": -1.22,
    "rate_volume": -10.87
  },
  {
    "index": 2388,
    "date": "2015-03-24",
    "close": 29520.0,
    "open": 29100.0,
    "high": 29560.0,
    "low": 29100.0,
    "volume": 9113150.0,
    "rate": -0.61,
    "compare": -180,
    "rate_open": -2.02,
    "rate_high": -0.47,
    "rate_low": -2.02,
    "rate_volume": -2.73
  },
  {
    "index": 2387,
    "date": "2015-03-25",
    "close": 29700.0,
    "open": 29740.0,
    "high": 29760.0,
    "low": 29440.0,
    "volume": 9369050.0,
    "rate": 4.5,
    "compare": 1280,
    "rate_open": 4.64,
    "rate_high": 4.71,
    "rate_low": 3.59,
    "rate_volume": -55.4
  },
  {
    "index": 2386,
    "date": "2015-03-26",
    "close": 28420.0,
    "open": 29000.0,
    "high": 29120.0,
    "low": 28420.0,
    "volume": 21005950.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.04,
    "rate_high": 2.46,
    "rate_low": 0.0,
    "rate_volume": 30.75
  },
  {
    "index": 2385,
    "date": "2015-03-27",
    "close": 28420.0,
    "open": 28300.0,
    "high": 28960.0,
    "low": 28300.0,
    "volume": 16065800.0,
    "rate": -0.49,
    "compare": -140,
    "rate_open": -0.91,
    "rate_high": 1.4,
    "rate_low": -0.91,
    "rate_volume": 79.4
  },
  {
    "index": 2384,
    "date": "2015-03-30",
    "close": 28560.0,
    "open": 28500.0,
    "high": 28680.0,
    "low": 28240.0,
    "volume": 8955500.0,
    "rate": -0.9,
    "compare": -260,
    "rate_open": -1.11,
    "rate_high": -0.49,
    "rate_low": -2.01,
    "rate_volume": -9.01
  },
  {
    "index": 2383,
    "date": "2015-03-31",
    "close": 28820.0,
    "open": 28980.0,
    "high": 29040.0,
    "low": 28600.0,
    "volume": 9842650.0,
    "rate": 1.26,
    "compare": 360,
    "rate_open": 1.83,
    "rate_high": 2.04,
    "rate_low": 0.49,
    "rate_volume": 35.46
  },
  {
    "index": 2382,
    "date": "2015-04-01",
    "close": 28460.0,
    "open": 28740.0,
    "high": 28740.0,
    "low": 28400.0,
    "volume": 7266050.0,
    "rate": -0.77,
    "compare": -220,
    "rate_open": 0.21,
    "rate_high": 0.21,
    "rate_low": -0.98,
    "rate_volume": 5.25
  },
  {
    "index": 2381,
    "date": "2015-04-02",
    "close": 28680.0,
    "open": 28680.0,
    "high": 28800.0,
    "low": 28460.0,
    "volume": 6903400.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.42,
    "rate_low": -0.77,
    "rate_volume": 10.1
  },
  {
    "index": 2380,
    "date": "2015-04-03",
    "close": 28680.0,
    "open": 28680.0,
    "high": 28800.0,
    "low": 28400.0,
    "volume": 6270150.0,
    "rate": -2.45,
    "compare": -720,
    "rate_open": -2.45,
    "rate_high": -2.04,
    "rate_low": -3.4,
    "rate_volume": -40.75
  },
  {
    "index": 2379,
    "date": "2015-04-06",
    "close": 29400.0,
    "open": 28860.0,
    "high": 29800.0,
    "low": 28700.0,
    "volume": 10582600.0,
    "rate": 0.55,
    "compare": 160,
    "rate_open": -1.3,
    "rate_high": 1.92,
    "rate_low": -1.85,
    "rate_volume": 11.09
  },
  {
    "index": 2378,
    "date": "2015-04-07",
    "close": 29240.0,
    "open": 29560.0,
    "high": 29700.0,
    "low": 29240.0,
    "volume": 9526050.0,
    "rate": -1.15,
    "compare": -340,
    "rate_open": -0.07,
    "rate_high": 0.41,
    "rate_low": -1.15,
    "rate_volume": 22.55
  },
  {
    "index": 2377,
    "date": "2015-04-08",
    "close": 29580.0,
    "open": 29400.0,
    "high": 29700.0,
    "low": 29200.0,
    "volume": 7773400.0,
    "rate": -0.27,
    "compare": -80,
    "rate_open": -0.88,
    "rate_high": 0.13,
    "rate_low": -1.55,
    "rate_volume": -14.65
  },
  {
    "index": 2376,
    "date": "2015-04-09",
    "close": 29660.0,
    "open": 29400.0,
    "high": 29780.0,
    "low": 29400.0,
    "volume": 9107550.0,
    "rate": -0.47,
    "compare": -140,
    "rate_open": -1.34,
    "rate_high": -0.07,
    "rate_low": -1.34,
    "rate_volume": -8.56
  },
  {
    "index": 2375,
    "date": "2015-04-10",
    "close": 29800.0,
    "open": 29600.0,
    "high": 29880.0,
    "low": 29560.0,
    "volume": 9960100.0,
    "rate": 0.74,
    "compare": 220,
    "rate_open": 0.07,
    "rate_high": 1.01,
    "rate_low": -0.07,
    "rate_volume": -3.24
  },
  {
    "index": 2374,
    "date": "2015-04-13",
    "close": 29580.0,
    "open": 29580.0,
    "high": 29820.0,
    "low": 29360.0,
    "volume": 10293300.0,
    "rate": 0.34,
    "compare": 100,
    "rate_open": 0.34,
    "rate_high": 1.15,
    "rate_low": -0.41,
    "rate_volume": 9.16
  },
  {
    "index": 2373,
    "date": "2015-04-14",
    "close": 29480.0,
    "open": 29700.0,
    "high": 29700.0,
    "low": 29300.0,
    "volume": 9429750.0,
    "rate": 1.94,
    "compare": 560,
    "rate_open": 2.7,
    "rate_high": 2.7,
    "rate_low": 1.31,
    "rate_volume": -30.41
  },
  {
    "index": 2372,
    "date": "2015-04-15",
    "close": 28920.0,
    "open": 29200.0,
    "high": 29400.0,
    "low": 28540.0,
    "volume": 13551050.0,
    "rate": -2.1,
    "compare": -620,
    "rate_open": -1.15,
    "rate_high": -0.47,
    "rate_low": -3.39,
    "rate_volume": 25.91
  },
  {
    "index": 2371,
    "date": "2015-04-16",
    "close": 29540.0,
    "open": 29240.0,
    "high": 29540.0,
    "low": 28940.0,
    "volume": 10762350.0,
    "rate": 1.86,
    "compare": 540,
    "rate_open": 0.83,
    "rate_high": 1.86,
    "rate_low": -0.21,
    "rate_volume": 5.8
  },
  {
    "index": 2370,
    "date": "2015-04-17",
    "close": 29000.0,
    "open": 29540.0,
    "high": 29560.0,
    "low": 28940.0,
    "volume": 10172300.0,
    "rate": 1.4,
    "compare": 400,
    "rate_open": 3.29,
    "rate_high": 3.36,
    "rate_low": 1.19,
    "rate_volume": -17.93
  },
  {
    "index": 2369,
    "date": "2015-04-20",
    "close": 28600.0,
    "open": 28920.0,
    "high": 28960.0,
    "low": 28460.0,
    "volume": 12394900.0,
    "rate": -0.97,
    "compare": -280,
    "rate_open": 0.14,
    "rate_high": 0.28,
    "rate_low": -1.45,
    "rate_volume": 4.57
  },
  {
    "index": 2368,
    "date": "2015-04-21",
    "close": 28880.0,
    "open": 28420.0,
    "high": 28900.0,
    "low": 28400.0,
    "volume": 11852650.0,
    "rate": -1.16,
    "compare": -340,
    "rate_open": -2.74,
    "rate_high": -1.1,
    "rate_low": -2.81,
    "rate_volume": -6.34
  },
  {
    "index": 2367,
    "date": "2015-04-22",
    "close": 29220.0,
    "open": 28880.0,
    "high": 29460.0,
    "low": 28720.0,
    "volume": 12655550.0,
    "rate": 0.69,
    "compare": 200,
    "rate_open": -0.48,
    "rate_high": 1.52,
    "rate_low": -1.03,
    "rate_volume": 36.89
  },
  {
    "index": 2366,
    "date": "2015-04-23",
    "close": 29020.0,
    "open": 29400.0,
    "high": 29400.0,
    "low": 28800.0,
    "volume": 9245150.0,
    "rate": 2.91,
    "compare": 820,
    "rate_open": 4.26,
    "rate_high": 4.26,
    "rate_low": 2.13,
    "rate_volume": -51.57
  },
  {
    "index": 2365,
    "date": "2015-04-24",
    "close": 28200.0,
    "open": 28980.0,
    "high": 29100.0,
    "low": 28000.0,
    "volume": 19089900.0,
    "rate": 1.08,
    "compare": 300,
    "rate_open": 3.87,
    "rate_high": 4.3,
    "rate_low": 0.36,
    "rate_volume": 15.58
  },
  {
    "index": 2364,
    "date": "2015-04-27",
    "close": 27900.0,
    "open": 28200.0,
    "high": 28220.0,
    "low": 27500.0,
    "volume": 16517150.0,
    "rate": 2.12,
    "compare": 580,
    "rate_open": 3.22,
    "rate_high": 3.29,
    "rate_low": 0.66,
    "rate_volume": 5.22
  },
  {
    "index": 2363,
    "date": "2015-04-28",
    "close": 27320.0,
    "open": 27800.0,
    "high": 28000.0,
    "low": 27180.0,
    "volume": 15697300.0,
    "rate": -1.37,
    "compare": -380,
    "rate_open": 0.36,
    "rate_high": 1.08,
    "rate_low": -1.88,
    "rate_volume": 44.07
  },
  {
    "index": 2362,
    "date": "2015-04-29",
    "close": 27700.0,
    "open": 27340.0,
    "high": 27880.0,
    "low": 27280.0,
    "volume": 10895650.0,
    "rate": -1.77,
    "compare": -500,
    "rate_open": -3.05,
    "rate_high": -1.13,
    "rate_low": -3.26,
    "rate_volume": -40.63
  },
  {
    "index": 2361,
    "date": "2015-04-30",
    "close": 28200.0,
    "open": 27700.0,
    "high": 28360.0,
    "low": 27580.0,
    "volume": 18352850.0,
    "rate": 0.71,
    "compare": 200,
    "rate_open": -1.07,
    "rate_high": 1.29,
    "rate_low": -1.5,
    "rate_volume": 121.55
  },
  {
    "index": 2360,
    "date": "2015-05-04",
    "close": 28000.0,
    "open": 28140.0,
    "high": 28460.0,
    "low": 27940.0,
    "volume": 8283700.0,
    "rate": 2.79,
    "compare": 760,
    "rate_open": 3.3,
    "rate_high": 4.48,
    "rate_low": 2.57,
    "rate_volume": -37.58
  },
  {
    "index": 2359,
    "date": "2015-05-06",
    "close": 27240.0,
    "open": 27800.0,
    "high": 27820.0,
    "low": 27120.0,
    "volume": 13270500.0,
    "rate": -0.58,
    "compare": -160,
    "rate_open": 1.46,
    "rate_high": 1.53,
    "rate_low": -1.02,
    "rate_volume": 29.37
  },
  {
    "index": 2358,
    "date": "2015-05-07",
    "close": 27400.0,
    "open": 27240.0,
    "high": 27500.0,
    "low": 27080.0,
    "volume": 10257400.0,
    "rate": 2.39,
    "compare": 640,
    "rate_open": 1.79,
    "rate_high": 2.77,
    "rate_low": 1.2,
    "rate_volume": 8.11
  },
  {
    "index": 2357,
    "date": "2015-05-08",
    "close": 26760.0,
    "open": 27320.0,
    "high": 27400.0,
    "low": 26760.0,
    "volume": 9488100.0,
    "rate": 0.15,
    "compare": 40,
    "rate_open": 2.25,
    "rate_high": 2.54,
    "rate_low": 0.15,
    "rate_volume": -1.58
  },
  {
    "index": 2356,
    "date": "2015-05-11",
    "close": 26720.0,
    "open": 27200.0,
    "high": 27200.0,
    "low": 26720.0,
    "volume": 9640450.0,
    "rate": 0.38,
    "compare": 100,
    "rate_open": 2.18,
    "rate_high": 2.18,
    "rate_low": 0.38,
    "rate_volume": -9.34
  },
  {
    "index": 2355,
    "date": "2015-05-12",
    "close": 26620.0,
    "open": 26900.0,
    "high": 27060.0,
    "low": 26480.0,
    "volume": 10633200.0,
    "rate": -0.15,
    "compare": -40,
    "rate_open": 0.9,
    "rate_high": 1.5,
    "rate_low": -0.68,
    "rate_volume": 7.65
  },
  {
    "index": 2354,
    "date": "2015-05-13",
    "close": 26660.0,
    "open": 26980.0,
    "high": 26980.0,
    "low": 26520.0,
    "volume": 9877250.0,
    "rate": -0.52,
    "compare": -140,
    "rate_open": 0.67,
    "rate_high": 0.67,
    "rate_low": -1.04,
    "rate_volume": 16.36
  },
  {
    "index": 2353,
    "date": "2015-05-14",
    "close": 26800.0,
    "open": 26820.0,
    "high": 26860.0,
    "low": 26560.0,
    "volume": 8488500.0,
    "rate": 1.06,
    "compare": 280,
    "rate_open": 1.13,
    "rate_high": 1.28,
    "rate_low": 0.15,
    "rate_volume": -4.86
  },
  {
    "index": 2352,
    "date": "2015-05-15",
    "close": 26520.0,
    "open": 27100.0,
    "high": 27120.0,
    "low": 26420.0,
    "volume": 8922350.0,
    "rate": 0.45,
    "compare": 120,
    "rate_open": 2.65,
    "rate_high": 2.73,
    "rate_low": 0.08,
    "rate_volume": -7.32
  },
  {
    "index": 2351,
    "date": "2015-05-18",
    "close": 26400.0,
    "open": 26700.0,
    "high": 26700.0,
    "low": 26180.0,
    "volume": 9626850.0,
    "rate": -1.35,
    "compare": -360,
    "rate_open": -0.22,
    "rate_high": -0.22,
    "rate_low": -2.17,
    "rate_volume": 10.9
  },
  {
    "index": 2350,
    "date": "2015-05-19",
    "close": 26760.0,
    "open": 26420.0,
    "high": 27100.0,
    "low": 26140.0,
    "volume": 8680900.0,
    "rate": -2.05,
    "compare": -560,
    "rate_open": -3.29,
    "rate_high": -0.81,
    "rate_low": -4.32,
    "rate_volume": -15.65
  },
  {
    "index": 2349,
    "date": "2015-05-20",
    "close": 27320.0,
    "open": 26980.0,
    "high": 27400.0,
    "low": 26820.0,
    "volume": 10291450.0,
    "rate": 1.04,
    "compare": 280,
    "rate_open": -0.22,
    "rate_high": 1.33,
    "rate_low": -0.81,
    "rate_volume": 42.73
  },
  {
    "index": 2348,
    "date": "2015-05-21",
    "close": 27040.0,
    "open": 27420.0,
    "high": 27440.0,
    "low": 26880.0,
    "volume": 7210600.0,
    "rate": 0.15,
    "compare": 40,
    "rate_open": 1.56,
    "rate_high": 1.63,
    "rate_low": -0.44,
    "rate_volume": -12.02
  },
  {
    "index": 2347,
    "date": "2015-05-22",
    "close": 27000.0,
    "open": 27060.0,
    "high": 27060.0,
    "low": 26700.0,
    "volume": 8195800.0,
    "rate": -0.88,
    "compare": -240,
    "rate_open": -0.66,
    "rate_high": -0.66,
    "rate_low": -1.98,
    "rate_volume": -18.32
  },
  {
    "index": 2346,
    "date": "2015-05-26",
    "close": 27240.0,
    "open": 27320.0,
    "high": 27380.0,
    "low": 26720.0,
    "volume": 10034150.0,
    "rate": 3.65,
    "compare": 960,
    "rate_open": 3.96,
    "rate_high": 4.19,
    "rate_low": 1.67,
    "rate_volume": -41.88
  },
  {
    "index": 2345,
    "date": "2015-05-27",
    "close": 26280.0,
    "open": 27200.0,
    "high": 27320.0,
    "low": 26260.0,
    "volume": 17265450.0,
    "rate": 0.38,
    "compare": 100,
    "rate_open": 3.9,
    "rate_high": 4.35,
    "rate_low": 0.31,
    "rate_volume": 14.73
  },
  {
    "index": 2344,
    "date": "2015-05-28",
    "close": 26180.0,
    "open": 26340.0,
    "high": 26420.0,
    "low": 26020.0,
    "volume": 15048150.0,
    "rate": 0.15,
    "compare": 40,
    "rate_open": 0.77,
    "rate_high": 1.07,
    "rate_low": -0.46,
    "rate_volume": -13.42
  },
  {
    "index": 2343,
    "date": "2015-05-29",
    "close": 26140.0,
    "open": 26400.0,
    "high": 26420.0,
    "low": 25940.0,
    "volume": 17380750.0,
    "rate": 1.24,
    "compare": 320,
    "rate_open": 2.25,
    "rate_high": 2.32,
    "rate_low": 0.46,
    "rate_volume": 59.14
  },
  {
    "index": 2342,
    "date": "2015-06-01",
    "close": 25820.0,
    "open": 26000.0,
    "high": 26020.0,
    "low": 25760.0,
    "volume": 10921950.0,
    "rate": -0.92,
    "compare": -240,
    "rate_open": -0.23,
    "rate_high": -0.15,
    "rate_low": -1.15,
    "rate_volume": 24.71
  },
  {
    "index": 2341,
    "date": "2015-06-02",
    "close": 26060.0,
    "open": 26000.0,
    "high": 26060.0,
    "low": 25760.0,
    "volume": 8757550.0,
    "rate": 2.36,
    "compare": 600,
    "rate_open": 2.12,
    "rate_high": 2.36,
    "rate_low": 1.18,
    "rate_volume": -25.59
  },
  {
    "index": 2340,
    "date": "2015-06-03",
    "close": 25460.0,
    "open": 26060.0,
    "high": 26320.0,
    "low": 25300.0,
    "volume": 11769400.0,
    "rate": -4.79,
    "compare": -1280,
    "rate_open": -2.54,
    "rate_high": -1.57,
    "rate_low": -5.39,
    "rate_volume": -39.37
  },
  {
    "index": 2339,
    "date": "2015-06-04",
    "close": 26740.0,
    "open": 26300.0,
    "high": 26820.0,
    "low": 26100.0,
    "volume": 19411950.0,
    "rate": -0.3,
    "compare": -80,
    "rate_open": -1.94,
    "rate_high": 0.0,
    "rate_low": -2.68,
    "rate_volume": 97.51
  },
  {
    "index": 2338,
    "date": "2015-06-05",
    "close": 26820.0,
    "open": 26500.0,
    "high": 27100.0,
    "low": 26400.0,
    "volume": 9828150.0,
    "rate": 2.05,
    "compare": 540,
    "rate_open": 0.84,
    "rate_high": 3.12,
    "rate_low": 0.46,
    "rate_volume": -2.87
  },
  {
    "index": 2337,
    "date": "2015-06-08",
    "close": 26280.0,
    "open": 26900.0,
    "high": 26940.0,
    "low": 26260.0,
    "volume": 10118950.0,
    "rate": 2.5,
    "compare": 640,
    "rate_open": 4.91,
    "rate_high": 5.07,
    "rate_low": 2.42,
    "rate_volume": -26.33
  },
  {
    "index": 2336,
    "date": "2015-06-09",
    "close": 25640.0,
    "open": 26000.0,
    "high": 26200.0,
    "low": 25360.0,
    "volume": 13735250.0,
    "rate": 1.58,
    "compare": 400,
    "rate_open": 3.01,
    "rate_high": 3.8,
    "rate_low": 0.48,
    "rate_volume": 9.87
  },
  {
    "index": 2335,
    "date": "2015-06-10",
    "close": 25240.0,
    "open": 25640.0,
    "high": 25880.0,
    "low": 25240.0,
    "volume": 12501700.0,
    "rate": 0.4,
    "compare": 100,
    "rate_open": 1.99,
    "rate_high": 2.94,
    "rate_low": 0.4,
    "rate_volume": -18.36
  },
  {
    "index": 2334,
    "date": "2015-06-11",
    "close": 25140.0,
    "open": 25260.0,
    "high": 25480.0,
    "low": 25060.0,
    "volume": 15314050.0,
    "rate": -1.57,
    "compare": -400,
    "rate_open": -1.1,
    "rate_high": -0.23,
    "rate_low": -1.88,
    "rate_volume": 30.43
  },
  {
    "index": 2333,
    "date": "2015-06-12",
    "close": 25540.0,
    "open": 25560.0,
    "high": 25740.0,
    "low": 25280.0,
    "volume": 11741500.0,
    "rate": 0.55,
    "compare": 140,
    "rate_open": 0.63,
    "rate_high": 1.34,
    "rate_low": -0.47,
    "rate_volume": 45.54
  },
  {
    "index": 2332,
    "date": "2015-06-15",
    "close": 25400.0,
    "open": 25100.0,
    "high": 25480.0,
    "low": 25100.0,
    "volume": 8067800.0,
    "rate": 1.2,
    "compare": 300,
    "rate_open": 0.0,
    "rate_high": 1.51,
    "rate_low": 0.0,
    "rate_volume": -36.81
  },
  {
    "index": 2331,
    "date": "2015-06-16",
    "close": 25100.0,
    "open": 25400.0,
    "high": 25480.0,
    "low": 24900.0,
    "volume": 12767600.0,
    "rate": 0.08,
    "compare": 20,
    "rate_open": 1.28,
    "rate_high": 1.59,
    "rate_low": -0.72,
    "rate_volume": 35.07
  },
  {
    "index": 2330,
    "date": "2015-06-17",
    "close": 25080.0,
    "open": 25000.0,
    "high": 25320.0,
    "low": 24800.0,
    "volume": 9452300.0,
    "rate": -0.87,
    "compare": -220,
    "rate_open": -1.19,
    "rate_high": 0.08,
    "rate_low": -1.98,
    "rate_volume": 14.61
  },
  {
    "index": 2329,
    "date": "2015-06-18",
    "close": 25300.0,
    "open": 25180.0,
    "high": 25580.0,
    "low": 25020.0,
    "volume": 8247600.0,
    "rate": -0.08,
    "compare": -20,
    "rate_open": -0.55,
    "rate_high": 1.03,
    "rate_low": -1.18,
    "rate_volume": 16.25
  },
  {
    "index": 2328,
    "date": "2015-06-19",
    "close": 25320.0,
    "open": 25320.0,
    "high": 25560.0,
    "low": 25200.0,
    "volume": 7094750.0,
    "rate": -1.17,
    "compare": -300,
    "rate_open": -1.17,
    "rate_high": -0.23,
    "rate_low": -1.64,
    "rate_volume": 11.36
  },
  {
    "index": 2327,
    "date": "2015-06-22",
    "close": 25620.0,
    "open": 25820.0,
    "high": 25920.0,
    "low": 25520.0,
    "volume": 6370900.0,
    "rate": -3.03,
    "compare": -800,
    "rate_open": -2.27,
    "rate_high": -1.89,
    "rate_low": -3.41,
    "rate_volume": -37.29
  },
  {
    "index": 2326,
    "date": "2015-06-23",
    "close": 26420.0,
    "open": 26180.0,
    "high": 26560.0,
    "low": 25820.0,
    "volume": 10159000.0,
    "rate": 1.46,
    "compare": 380,
    "rate_open": 0.54,
    "rate_high": 2.0,
    "rate_low": -0.84,
    "rate_volume": -0.38
  },
  {
    "index": 2325,
    "date": "2015-06-24",
    "close": 26040.0,
    "open": 26000.0,
    "high": 26220.0,
    "low": 25820.0,
    "volume": 10198000.0,
    "rate": 2.6,
    "compare": 660,
    "rate_open": 2.44,
    "rate_high": 3.31,
    "rate_low": 1.73,
    "rate_volume": -4.65
  },
  {
    "index": 2324,
    "date": "2015-06-25",
    "close": 25380.0,
    "open": 25800.0,
    "high": 26060.0,
    "low": 25380.0,
    "volume": 10695800.0,
    "rate": -0.7,
    "compare": -180,
    "rate_open": 0.94,
    "rate_high": 1.96,
    "rate_low": -0.7,
    "rate_volume": 3.37
  },
  {
    "index": 2323,
    "date": "2015-06-26",
    "close": 25560.0,
    "open": 25040.0,
    "high": 25800.0,
    "low": 25040.0,
    "volume": 10347500.0,
    "rate": -0.23,
    "compare": -60,
    "rate_open": -2.26,
    "rate_high": 0.7,
    "rate_low": -2.26,
    "rate_volume": -10.18
  },
  {
    "index": 2322,
    "date": "2015-06-29",
    "close": 25620.0,
    "open": 25380.0,
    "high": 25700.0,
    "low": 25120.0,
    "volume": 11519950.0,
    "rate": 1.03,
    "compare": 260,
    "rate_open": 0.08,
    "rate_high": 1.34,
    "rate_low": -0.95,
    "rate_volume": 16.71
  },
  {
    "index": 2321,
    "date": "2015-06-30",
    "close": 25360.0,
    "open": 25520.0,
    "high": 25700.0,
    "low": 25320.0,
    "volume": 9870350.0,
    "rate": -2.08,
    "compare": -540,
    "rate_open": -1.47,
    "rate_high": -0.77,
    "rate_low": -2.24,
    "rate_volume": 18.56
  },
  {
    "index": 2320,
    "date": "2015-07-01",
    "close": 25900.0,
    "open": 25360.0,
    "high": 26040.0,
    "low": 25180.0,
    "volume": 8324900.0,
    "rate": -0.31,
    "compare": -80,
    "rate_open": -2.39,
    "rate_high": 0.23,
    "rate_low": -3.08,
    "rate_volume": 1.24
  },
  {
    "index": 2319,
    "date": "2015-07-02",
    "close": 25980.0,
    "open": 25720.0,
    "high": 26080.0,
    "low": 25700.0,
    "volume": 8223000.0,
    "rate": 2.44,
    "compare": 620,
    "rate_open": 1.42,
    "rate_high": 2.84,
    "rate_low": 1.34,
    "rate_volume": 15.33
  },
  {
    "index": 2318,
    "date": "2015-07-03",
    "close": 25360.0,
    "open": 25740.0,
    "high": 25880.0,
    "low": 25340.0,
    "volume": 7130200.0,
    "rate": 3.09,
    "compare": 760,
    "rate_open": 4.63,
    "rate_high": 5.2,
    "rate_low": 3.01,
    "rate_volume": -29.4
  },
  {
    "index": 2317,
    "date": "2015-07-06",
    "close": 24600.0,
    "open": 25060.0,
    "high": 25200.0,
    "low": 24460.0,
    "volume": 10099950.0,
    "rate": -0.81,
    "compare": -200,
    "rate_open": 1.05,
    "rate_high": 1.61,
    "rate_low": -1.37,
    "rate_volume": -19.06
  },
  {
    "index": 2316,
    "date": "2015-07-07",
    "close": 24800.0,
    "open": 24400.0,
    "high": 25180.0,
    "low": 24400.0,
    "volume": 12478250.0,
    "rate": 0.08,
    "compare": 20,
    "rate_open": -1.53,
    "rate_high": 1.61,
    "rate_low": -1.53,
    "rate_volume": 5.92
  },
  {
    "index": 2315,
    "date": "2015-07-08",
    "close": 24780.0,
    "open": 24800.0,
    "high": 25020.0,
    "low": 24640.0,
    "volume": 11780950.0,
    "rate": -2.06,
    "compare": -520,
    "rate_open": -1.98,
    "rate_high": -1.11,
    "rate_low": -2.61,
    "rate_volume": -16.03
  },
  {
    "index": 2314,
    "date": "2015-07-09",
    "close": 25300.0,
    "open": 24600.0,
    "high": 25300.0,
    "low": 24520.0,
    "volume": 14030500.0,
    "rate": 0.48,
    "compare": 120,
    "rate_open": -2.3,
    "rate_high": 0.48,
    "rate_low": -2.62,
    "rate_volume": 46.56
  },
  {
    "index": 2313,
    "date": "2015-07-10",
    "close": 25180.0,
    "open": 25140.0,
    "high": 25320.0,
    "low": 24960.0,
    "volume": 9573400.0,
    "rate": -0.55,
    "compare": -140,
    "rate_open": -0.71,
    "rate_high": 0.0,
    "rate_low": -1.42,
    "rate_volume": 24.78
  },
  {
    "index": 2312,
    "date": "2015-07-13",
    "close": 25320.0,
    "open": 25000.0,
    "high": 25440.0,
    "low": 24900.0,
    "volume": 7672050.0,
    "rate": 3.35,
    "compare": 820,
    "rate_open": 2.04,
    "rate_high": 3.84,
    "rate_low": 1.63,
    "rate_volume": -61.62
  },
  {
    "index": 2311,
    "date": "2015-07-14",
    "close": 24500.0,
    "open": 25300.0,
    "high": 25400.0,
    "low": 24420.0,
    "volume": 19989700.0,
    "rate": -0.81,
    "compare": -200,
    "rate_open": 2.43,
    "rate_high": 2.83,
    "rate_low": -1.13,
    "rate_volume": 138.81
  },
  {
    "index": 2310,
    "date": "2015-07-15",
    "close": 24700.0,
    "open": 24500.0,
    "high": 24760.0,
    "low": 24480.0,
    "volume": 8370650.0,
    "rate": -3.67,
    "compare": -940,
    "rate_open": -4.45,
    "rate_high": -3.43,
    "rate_low": -4.52,
    "rate_volume": -25.08
  },
  {
    "index": 2309,
    "date": "2015-07-16",
    "close": 25640.0,
    "open": 24460.0,
    "high": 25740.0,
    "low": 24460.0,
    "volume": 11173450.0,
    "rate": -1.76,
    "compare": -460,
    "rate_open": -6.28,
    "rate_high": -1.38,
    "rate_low": -6.28,
    "rate_volume": -24.82
  },
  {
    "index": 2308,
    "date": "2015-07-17",
    "close": 26100.0,
    "open": 26000.0,
    "high": 26220.0,
    "low": 25560.0,
    "volume": 14861650.0,
    "rate": 2.35,
    "compare": 600,
    "rate_open": 1.96,
    "rate_high": 2.82,
    "rate_low": 0.24,
    "rate_volume": 130.54
  },
  {
    "index": 2307,
    "date": "2015-07-20",
    "close": 25500.0,
    "open": 25820.0,
    "high": 26080.0,
    "low": 25460.0,
    "volume": 6446400.0,
    "rate": 0.95,
    "compare": 240,
    "rate_open": 2.22,
    "rate_high": 3.25,
    "rate_low": 0.79,
    "rate_volume": -33.56
  },
  {
    "index": 2306,
    "date": "2015-07-21",
    "close": 25260.0,
    "open": 25500.0,
    "high": 25540.0,
    "low": 24940.0,
    "volume": 9702750.0,
    "rate": 0.8,
    "compare": 200,
    "rate_open": 1.76,
    "rate_high": 1.92,
    "rate_low": -0.48,
    "rate_volume": -27.68
  },
  {
    "index": 2305,
    "date": "2015-07-22",
    "close": 25060.0,
    "open": 24880.0,
    "high": 25200.0,
    "low": 24700.0,
    "volume": 13416150.0,
    "rate": 1.54,
    "compare": 380,
    "rate_open": 0.81,
    "rate_high": 2.11,
    "rate_low": 0.08,
    "rate_volume": 28.41
  },
  {
    "index": 2304,
    "date": "2015-07-23",
    "close": 24680.0,
    "open": 24880.0,
    "high": 25060.0,
    "low": 24680.0,
    "volume": 10448250.0,
    "rate": 0.41,
    "compare": 100,
    "rate_open": 1.22,
    "rate_high": 1.95,
    "rate_low": 0.41,
    "rate_volume": 6.3
  },
  {
    "index": 2303,
    "date": "2015-07-24",
    "close": 24580.0,
    "open": 24540.0,
    "high": 24760.0,
    "low": 24480.0,
    "volume": 9829200.0,
    "rate": -0.08,
    "compare": -20,
    "rate_open": -0.24,
    "rate_high": 0.65,
    "rate_low": -0.49,
    "rate_volume": -19.11
  },
  {
    "index": 2302,
    "date": "2015-07-27",
    "close": 24600.0,
    "open": 24580.0,
    "high": 24940.0,
    "low": 24560.0,
    "volume": 12152000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.08,
    "rate_high": 1.38,
    "rate_low": -0.16,
    "rate_volume": -9.19
  },
  {
    "index": 2301,
    "date": "2015-07-28",
    "close": 24600.0,
    "open": 24480.0,
    "high": 25020.0,
    "low": 24380.0,
    "volume": 13381350.0,
    "rate": -2.61,
    "compare": -660,
    "rate_open": -3.09,
    "rate_high": -0.95,
    "rate_low": -3.48,
    "rate_volume": -2.57
  },
  {
    "index": 2300,
    "date": "2015-07-29",
    "close": 25260.0,
    "open": 25000.0,
    "high": 25500.0,
    "low": 24620.0,
    "volume": 13734450.0,
    "rate": 3.95,
    "compare": 960,
    "rate_open": 2.88,
    "rate_high": 4.94,
    "rate_low": 1.32,
    "rate_volume": -10.93
  },
  {
    "index": 2299,
    "date": "2015-07-30",
    "close": 24300.0,
    "open": 25160.0,
    "high": 25200.0,
    "low": 24300.0,
    "volume": 15419600.0,
    "rate": 2.53,
    "compare": 600,
    "rate_open": 6.16,
    "rate_high": 6.33,
    "rate_low": 2.53,
    "rate_volume": -21.25
  },
  {
    "index": 2298,
    "date": "2015-07-31",
    "close": 23700.0,
    "open": 24400.0,
    "high": 24440.0,
    "low": 23500.0,
    "volume": 19579450.0,
    "rate": 0.85,
    "compare": 200,
    "rate_open": 3.83,
    "rate_high": 4.0,
    "rate_low": 0.0,
    "rate_volume": 98.89
  },
  {
    "index": 2297,
    "date": "2015-08-03",
    "close": 23500.0,
    "open": 23680.0,
    "high": 23680.0,
    "low": 23320.0,
    "volume": 9844550.0,
    "rate": -0.59,
    "compare": -140,
    "rate_open": 0.17,
    "rate_high": 0.17,
    "rate_low": -1.35,
    "rate_volume": -23.36
  },
  {
    "index": 2296,
    "date": "2015-08-04",
    "close": 23640.0,
    "open": 23500.0,
    "high": 23740.0,
    "low": 23400.0,
    "volume": 12844350.0,
    "rate": 1.98,
    "compare": 460,
    "rate_open": 1.38,
    "rate_high": 2.42,
    "rate_low": 0.95,
    "rate_volume": 0.33
  },
  {
    "index": 2295,
    "date": "2015-08-05",
    "close": 23180.0,
    "open": 23640.0,
    "high": 23640.0,
    "low": 23160.0,
    "volume": 12802500.0,
    "rate": 3.95,
    "compare": 880,
    "rate_open": 6.01,
    "rate_high": 6.01,
    "rate_low": 3.86,
    "rate_volume": -36.62
  },
  {
    "index": 2294,
    "date": "2015-08-06",
    "close": 22300.0,
    "open": 23100.0,
    "high": 23120.0,
    "low": 22300.0,
    "volume": 20199050.0,
    "rate": -1.85,
    "compare": -420,
    "rate_open": 1.67,
    "rate_high": 1.76,
    "rate_low": -1.85,
    "rate_volume": 46.51
  },
  {
    "index": 2293,
    "date": "2015-08-07",
    "close": 22720.0,
    "open": 22400.0,
    "high": 22740.0,
    "low": 22300.0,
    "volume": 13787100.0,
    "rate": -0.44,
    "compare": -100,
    "rate_open": -1.84,
    "rate_high": -0.35,
    "rate_low": -2.28,
    "rate_volume": 140.93
  },
  {
    "index": 2292,
    "date": "2015-08-10",
    "close": 22820.0,
    "open": 22800.0,
    "high": 22840.0,
    "low": 22600.0,
    "volume": 5722500.0,
    "rate": -1.38,
    "compare": -320,
    "rate_open": -1.47,
    "rate_high": -1.3,
    "rate_low": -2.33,
    "rate_volume": -50.94
  },
  {
    "index": 2291,
    "date": "2015-08-11",
    "close": 23140.0,
    "open": 23020.0,
    "high": 23580.0,
    "low": 22960.0,
    "volume": 11664300.0,
    "rate": 0.26,
    "compare": 60,
    "rate_open": -0.26,
    "rate_high": 2.17,
    "rate_low": -0.52,
    "rate_volume": 4.58
  },
  {
    "index": 2290,
    "date": "2015-08-12",
    "close": 23080.0,
    "open": 23000.0,
    "high": 23280.0,
    "low": 22800.0,
    "volume": 11154000.0,
    "rate": 1.23,
    "compare": 280,
    "rate_open": 0.88,
    "rate_high": 2.11,
    "rate_low": 0.0,
    "rate_volume": 48.31
  },
  {
    "index": 2289,
    "date": "2015-08-13",
    "close": 22800.0,
    "open": 23060.0,
    "high": 23060.0,
    "low": 22760.0,
    "volume": 7520550.0,
    "rate": 3.26,
    "compare": 720,
    "rate_open": 4.44,
    "rate_high": 4.44,
    "rate_low": 3.08,
    "rate_volume": -33.8
  },
  {
    "index": 2288,
    "date": "2015-08-17",
    "close": 22080.0,
    "open": 22800.0,
    "high": 22820.0,
    "low": 22080.0,
    "volume": 11360850.0,
    "rate": -2.39,
    "compare": -540,
    "rate_open": 0.8,
    "rate_high": 0.88,
    "rate_low": -2.39,
    "rate_volume": -1.92
  },
  {
    "index": 2287,
    "date": "2015-08-18",
    "close": 22620.0,
    "open": 22360.0,
    "high": 22820.0,
    "low": 22340.0,
    "volume": 11583600.0,
    "rate": -1.99,
    "compare": -460,
    "rate_open": -3.12,
    "rate_high": -1.13,
    "rate_low": -3.21,
    "rate_volume": -42.29
  },
  {
    "index": 2286,
    "date": "2015-08-19",
    "close": 23080.0,
    "open": 23380.0,
    "high": 23520.0,
    "low": 22820.0,
    "volume": 20070750.0,
    "rate": 1.32,
    "compare": 300,
    "rate_open": 2.63,
    "rate_high": 3.25,
    "rate_low": 0.18,
    "rate_volume": 85.74
  },
  {
    "index": 2285,
    "date": "2015-08-20",
    "close": 22780.0,
    "open": 23260.0,
    "high": 23420.0,
    "low": 22600.0,
    "volume": 10805950.0,
    "rate": 3.45,
    "compare": 760,
    "rate_open": 5.63,
    "rate_high": 6.36,
    "rate_low": 2.63,
    "rate_volume": -47.14
  },
  {
    "index": 2284,
    "date": "2015-08-21",
    "close": 22020.0,
    "open": 21980.0,
    "high": 22560.0,
    "low": 21920.0,
    "volume": 20442550.0,
    "rate": 2.04,
    "compare": 440,
    "rate_open": 1.85,
    "rate_high": 4.54,
    "rate_low": 1.58,
    "rate_volume": -8.86
  },
  {
    "index": 2283,
    "date": "2015-08-24",
    "close": 21580.0,
    "open": 21760.0,
    "high": 22300.0,
    "low": 20660.0,
    "volume": 22429600.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.83,
    "rate_high": 3.34,
    "rate_low": -4.26,
    "rate_volume": 14.29
  },
  {
    "index": 2282,
    "date": "2015-08-25",
    "close": 21580.0,
    "open": 21580.0,
    "high": 22140.0,
    "low": 21340.0,
    "volume": 19625950.0,
    "rate": 1.12,
    "compare": 240,
    "rate_open": 1.12,
    "rate_high": 3.75,
    "rate_low": 0.0,
    "rate_volume": -29.78
  },
  {
    "index": 2281,
    "date": "2015-08-26",
    "close": 21340.0,
    "open": 21360.0,
    "high": 21480.0,
    "low": 21000.0,
    "volume": 27947600.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.09,
    "rate_high": 0.66,
    "rate_low": -1.59,
    "rate_volume": 12.83
  },
  {
    "index": 2280,
    "date": "2015-08-27",
    "close": 21340.0,
    "open": 21640.0,
    "high": 21720.0,
    "low": 21260.0,
    "volume": 24769400.0,
    "rate": -1.3,
    "compare": -280,
    "rate_open": 0.09,
    "rate_high": 0.46,
    "rate_low": -1.67,
    "rate_volume": 7.18
  },
  {
    "index": 2279,
    "date": "2015-08-28",
    "close": 21620.0,
    "open": 21720.0,
    "high": 21720.0,
    "low": 21460.0,
    "volume": 23111150.0,
    "rate": -0.73,
    "compare": -160,
    "rate_open": -0.28,
    "rate_high": -0.28,
    "rate_low": -1.47,
    "rate_volume": 13.2
  },
  {
    "index": 2278,
    "date": "2015-08-31",
    "close": 21780.0,
    "open": 21420.0,
    "high": 21780.0,
    "low": 21040.0,
    "volume": 20415450.0,
    "rate": 0.37,
    "compare": 80,
    "rate_open": -1.29,
    "rate_high": 0.37,
    "rate_low": -3.04,
    "rate_volume": 69.87
  },
  {
    "index": 2277,
    "date": "2015-09-01",
    "close": 21700.0,
    "open": 21780.0,
    "high": 21960.0,
    "low": 21620.0,
    "volume": 12018600.0,
    "rate": -0.46,
    "compare": -100,
    "rate_open": -0.09,
    "rate_high": 0.73,
    "rate_low": -0.83,
    "rate_volume": -23.13
  },
  {
    "index": 2276,
    "date": "2015-09-02",
    "close": 21800.0,
    "open": 21380.0,
    "high": 21900.0,
    "low": 21300.0,
    "volume": 15634150.0,
    "rate": -2.85,
    "compare": -640,
    "rate_open": -4.72,
    "rate_high": -2.41,
    "rate_low": -5.08,
    "rate_volume": 2.47
  },
  {
    "index": 2275,
    "date": "2015-09-03",
    "close": 22440.0,
    "open": 22040.0,
    "high": 22460.0,
    "low": 21860.0,
    "volume": 15257100.0,
    "rate": -0.62,
    "compare": -140,
    "rate_open": -2.39,
    "rate_high": -0.53,
    "rate_low": -3.19,
    "rate_volume": 21.22
  },
  {
    "index": 2274,
    "date": "2015-09-04",
    "close": 22580.0,
    "open": 22880.0,
    "high": 22880.0,
    "low": 22360.0,
    "volume": 12586700.0,
    "rate": 1.53,
    "compare": 340,
    "rate_open": 2.88,
    "rate_high": 2.88,
    "rate_low": 0.54,
    "rate_volume": 31.24
  },
  {
    "index": 2273,
    "date": "2015-09-07",
    "close": 22240.0,
    "open": 22580.0,
    "high": 22580.0,
    "low": 22100.0,
    "volume": 9590250.0,
    "rate": -1.68,
    "compare": -380,
    "rate_open": -0.18,
    "rate_high": -0.18,
    "rate_low": -2.3,
    "rate_volume": 5.2
  },
  {
    "index": 2272,
    "date": "2015-09-08",
    "close": 22620.0,
    "open": 22260.0,
    "high": 22720.0,
    "low": 22120.0,
    "volume": 9116500.0,
    "rate": -1.39,
    "compare": -320,
    "rate_open": -2.96,
    "rate_high": -0.96,
    "rate_low": -3.57,
    "rate_volume": -29.7
  },
  {
    "index": 2271,
    "date": "2015-09-09",
    "close": 22940.0,
    "open": 22920.0,
    "high": 22940.0,
    "low": 22720.0,
    "volume": 12968800.0,
    "rate": 1.15,
    "compare": 260,
    "rate_open": 1.06,
    "rate_high": 1.15,
    "rate_low": 0.18,
    "rate_volume": -28.46
  },
  {
    "index": 2270,
    "date": "2015-09-10",
    "close": 22680.0,
    "open": 22600.0,
    "high": 22780.0,
    "low": 22360.0,
    "volume": 18128400.0,
    "rate": 1.7,
    "compare": 380,
    "rate_open": 1.35,
    "rate_high": 2.15,
    "rate_low": 0.27,
    "rate_volume": 77.58
  },
  {
    "index": 2269,
    "date": "2015-09-11",
    "close": 22300.0,
    "open": 22520.0,
    "high": 22660.0,
    "low": 22300.0,
    "volume": 10208350.0,
    "rate": -0.8,
    "compare": -180,
    "rate_open": 0.18,
    "rate_high": 0.8,
    "rate_low": -0.8,
    "rate_volume": 22.2
  },
  {
    "index": 2268,
    "date": "2015-09-14",
    "close": 22480.0,
    "open": 22400.0,
    "high": 22480.0,
    "low": 22200.0,
    "volume": 8353650.0,
    "rate": 0.09,
    "compare": 20,
    "rate_open": -0.27,
    "rate_high": 0.09,
    "rate_low": -1.16,
    "rate_volume": -28.28
  },
  {
    "index": 2267,
    "date": "2015-09-15",
    "close": 22460.0,
    "open": 22280.0,
    "high": 22560.0,
    "low": 22260.0,
    "volume": 11647800.0,
    "rate": -2.52,
    "compare": -580,
    "rate_open": -3.3,
    "rate_high": -2.08,
    "rate_low": -3.39,
    "rate_volume": -32.23
  },
  {
    "index": 2266,
    "date": "2015-09-16",
    "close": 23040.0,
    "open": 22420.0,
    "high": 23140.0,
    "low": 22420.0,
    "volume": 17188150.0,
    "rate": -0.43,
    "compare": -100,
    "rate_open": -3.11,
    "rate_high": 0.0,
    "rate_low": -3.11,
    "rate_volume": 25.48
  },
  {
    "index": 2265,
    "date": "2015-09-17",
    "close": 23140.0,
    "open": 23060.0,
    "high": 23140.0,
    "low": 22880.0,
    "volume": 13698000.0,
    "rate": -2.77,
    "compare": -660,
    "rate_open": -3.11,
    "rate_high": -2.77,
    "rate_low": -3.87,
    "rate_volume": -37.2
  },
  {
    "index": 2264,
    "date": "2015-09-18",
    "close": 23800.0,
    "open": 22900.0,
    "high": 23840.0,
    "low": 22700.0,
    "volume": 21813500.0,
    "rate": 3.48,
    "compare": 800,
    "rate_open": -0.43,
    "rate_high": 3.65,
    "rate_low": -1.3,
    "rate_volume": 112.44
  },
  {
    "index": 2263,
    "date": "2015-09-21",
    "close": 23000.0,
    "open": 23260.0,
    "high": 23460.0,
    "low": 23000.0,
    "volume": 10267950.0,
    "rate": 0.44,
    "compare": 100,
    "rate_open": 1.57,
    "rate_high": 2.45,
    "rate_low": 0.44,
    "rate_volume": -18.08
  },
  {
    "index": 2262,
    "date": "2015-09-22",
    "close": 22900.0,
    "open": 22860.0,
    "high": 23000.0,
    "low": 22600.0,
    "volume": 12533750.0,
    "rate": 1.24,
    "compare": 280,
    "rate_open": 1.06,
    "rate_high": 1.68,
    "rate_low": -0.09,
    "rate_volume": 26.83
  },
  {
    "index": 2261,
    "date": "2015-09-23",
    "close": 22620.0,
    "open": 22880.0,
    "high": 22880.0,
    "low": 22500.0,
    "volume": 9882450.0,
    "rate": 0.44,
    "compare": 100,
    "rate_open": 1.6,
    "rate_high": 1.6,
    "rate_low": -0.09,
    "rate_volume": 48.92
  },
  {
    "index": 2260,
    "date": "2015-09-24",
    "close": 22520.0,
    "open": 22520.0,
    "high": 22700.0,
    "low": 22500.0,
    "volume": 6636050.0,
    "rate": 1.26,
    "compare": 280,
    "rate_open": 1.26,
    "rate_high": 2.07,
    "rate_low": 1.17,
    "rate_volume": -36.55
  },
  {
    "index": 2259,
    "date": "2015-09-25",
    "close": 22240.0,
    "open": 22400.0,
    "high": 22500.0,
    "low": 22180.0,
    "volume": 10458000.0,
    "rate": -1.94,
    "compare": -440,
    "rate_open": -1.23,
    "rate_high": -0.79,
    "rate_low": -2.2,
    "rate_volume": -54.43
  },
  {
    "index": 2258,
    "date": "2015-09-30",
    "close": 22680.0,
    "open": 22000.0,
    "high": 22680.0,
    "low": 21800.0,
    "volume": 22946800.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -3.0,
    "rate_high": 0.0,
    "rate_low": -3.88,
    "rate_volume": 90.4
  },
  {
    "index": 2257,
    "date": "2015-10-01",
    "close": 22680.0,
    "open": 22800.0,
    "high": 22900.0,
    "low": 22420.0,
    "volume": 12052050.0,
    "rate": 1.34,
    "compare": 300,
    "rate_open": 1.88,
    "rate_high": 2.32,
    "rate_low": 0.18,
    "rate_volume": -12.13
  },
  {
    "index": 2256,
    "date": "2015-10-02",
    "close": 22380.0,
    "open": 22240.0,
    "high": 22660.0,
    "low": 22240.0,
    "volume": 13715100.0,
    "rate": 0.36,
    "compare": 80,
    "rate_open": -0.27,
    "rate_high": 1.61,
    "rate_low": -0.27,
    "rate_volume": 13.38
  },
  {
    "index": 2255,
    "date": "2015-10-05",
    "close": 22300.0,
    "open": 22380.0,
    "high": 22620.0,
    "low": 22300.0,
    "volume": 12096750.0,
    "rate": -3.13,
    "compare": -720,
    "rate_open": -2.78,
    "rate_high": -1.74,
    "rate_low": -3.13,
    "rate_volume": -36.83
  },
  {
    "index": 2254,
    "date": "2015-10-06",
    "close": 23020.0,
    "open": 22600.0,
    "high": 23100.0,
    "low": 22540.0,
    "volume": 19149350.0,
    "rate": -7.99,
    "compare": -2000,
    "rate_open": -9.67,
    "rate_high": -7.67,
    "rate_low": -9.91,
    "rate_volume": -52.1
  },
  {
    "index": 2253,
    "date": "2015-10-07",
    "close": 25020.0,
    "open": 23960.0,
    "high": 25040.0,
    "low": 23720.0,
    "volume": 39975100.0,
    "rate": -1.5,
    "compare": -380,
    "rate_open": -5.67,
    "rate_high": -1.42,
    "rate_low": -6.61,
    "rate_volume": 40.1
  },
  {
    "index": 2252,
    "date": "2015-10-08",
    "close": 25400.0,
    "open": 25000.0,
    "high": 25580.0,
    "low": 25000.0,
    "volume": 28533850.0,
    "rate": 0.79,
    "compare": 200,
    "rate_open": -0.79,
    "rate_high": 1.51,
    "rate_low": -0.79,
    "rate_volume": 50.58
  },
  {
    "index": 2251,
    "date": "2015-10-12",
    "close": 25200.0,
    "open": 25200.0,
    "high": 25260.0,
    "low": 24940.0,
    "volume": 18948700.0,
    "rate": 0.64,
    "compare": 160,
    "rate_open": 0.64,
    "rate_high": 0.88,
    "rate_low": -0.4,
    "rate_volume": 91.4
  },
  {
    "index": 2250,
    "date": "2015-10-13",
    "close": 25040.0,
    "open": 25200.0,
    "high": 25440.0,
    "low": 24960.0,
    "volume": 9900000.0,
    "rate": -0.16,
    "compare": -40,
    "rate_open": 0.48,
    "rate_high": 1.44,
    "rate_low": -0.48,
    "rate_volume": 13.11
  },
  {
    "index": 2249,
    "date": "2015-10-14",
    "close": 25080.0,
    "open": 24960.0,
    "high": 25200.0,
    "low": 24740.0,
    "volume": 8752550.0,
    "rate": -1.18,
    "compare": -300,
    "rate_open": -1.65,
    "rate_high": -0.71,
    "rate_low": -2.52,
    "rate_volume": -29.56
  },
  {
    "index": 2248,
    "date": "2015-10-15",
    "close": 25380.0,
    "open": 24880.0,
    "high": 25640.0,
    "low": 24860.0,
    "volume": 12425150.0,
    "rate": 0.32,
    "compare": 80,
    "rate_open": -1.66,
    "rate_high": 1.34,
    "rate_low": -1.74,
    "rate_volume": 72.61
  },
  {
    "index": 2247,
    "date": "2015-10-16",
    "close": 25300.0,
    "open": 25300.0,
    "high": 25380.0,
    "low": 25180.0,
    "volume": 7198400.0,
    "rate": 0.72,
    "compare": 180,
    "rate_open": 0.72,
    "rate_high": 1.04,
    "rate_low": 0.24,
    "rate_volume": 22.98
  },
  {
    "index": 2246,
    "date": "2015-10-19",
    "close": 25120.0,
    "open": 25140.0,
    "high": 25300.0,
    "low": 24980.0,
    "volume": 5853500.0,
    "rate": -0.79,
    "compare": -200,
    "rate_open": -0.71,
    "rate_high": -0.08,
    "rate_low": -1.34,
    "rate_volume": -22.13
  },
  {
    "index": 2245,
    "date": "2015-10-20",
    "close": 25320.0,
    "open": 25200.0,
    "high": 25460.0,
    "low": 25120.0,
    "volume": 7517350.0,
    "rate": -0.31,
    "compare": -80,
    "rate_open": -0.79,
    "rate_high": 0.24,
    "rate_low": -1.1,
    "rate_volume": 7.72
  },
  {
    "index": 2244,
    "date": "2015-10-21",
    "close": 25400.0,
    "open": 25300.0,
    "high": 25640.0,
    "low": 25180.0,
    "volume": 6978350.0,
    "rate": -0.78,
    "compare": -200,
    "rate_open": -1.17,
    "rate_high": 0.16,
    "rate_low": -1.64,
    "rate_volume": -39.5
  },
  {
    "index": 2243,
    "date": "2015-10-22",
    "close": 25600.0,
    "open": 25600.0,
    "high": 25900.0,
    "low": 25380.0,
    "volume": 11533650.0,
    "rate": -0.7,
    "compare": -180,
    "rate_open": -0.7,
    "rate_high": 0.47,
    "rate_low": -1.55,
    "rate_volume": -12.32
  },
  {
    "index": 2242,
    "date": "2015-10-23",
    "close": 25780.0,
    "open": 26000.0,
    "high": 26000.0,
    "low": 25560.0,
    "volume": 13153550.0,
    "rate": -0.23,
    "compare": -60,
    "rate_open": 0.62,
    "rate_high": 0.62,
    "rate_low": -1.08,
    "rate_volume": 72.89
  },
  {
    "index": 2241,
    "date": "2015-10-26",
    "close": 25840.0,
    "open": 25960.0,
    "high": 25960.0,
    "low": 25440.0,
    "volume": 7608250.0,
    "rate": -0.46,
    "compare": -120,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -2.0,
    "rate_volume": 15.07
  },
  {
    "index": 2240,
    "date": "2015-10-27",
    "close": 25960.0,
    "open": 25640.0,
    "high": 25980.0,
    "low": 25620.0,
    "volume": 6612050.0,
    "rate": -0.76,
    "compare": -200,
    "rate_open": -1.99,
    "rate_high": -0.69,
    "rate_low": -2.06,
    "rate_volume": -51.26
  },
  {
    "index": 2239,
    "date": "2015-10-28",
    "close": 26160.0,
    "open": 25880.0,
    "high": 26160.0,
    "low": 25820.0,
    "volume": 13565150.0,
    "rate": -1.28,
    "compare": -340,
    "rate_open": -2.34,
    "rate_high": -1.28,
    "rate_low": -2.57,
    "rate_volume": -56.97
  },
  {
    "index": 2238,
    "date": "2015-10-29",
    "close": 26500.0,
    "open": 26600.0,
    "high": 27840.0,
    "low": 26480.0,
    "volume": 31523550.0,
    "rate": -3.43,
    "compare": -940,
    "rate_open": -3.06,
    "rate_high": 1.46,
    "rate_low": -3.5,
    "rate_volume": 23.77
  },
  {
    "index": 2237,
    "date": "2015-10-30",
    "close": 27440.0,
    "open": 26900.0,
    "high": 27800.0,
    "low": 26820.0,
    "volume": 25469250.0,
    "rate": -0.8,
    "compare": -220,
    "rate_open": -2.75,
    "rate_high": 0.51,
    "rate_low": -3.04,
    "rate_volume": 31.78
  },
  {
    "index": 2236,
    "date": "2015-11-02",
    "close": 27660.0,
    "open": 27700.0,
    "high": 27860.0,
    "low": 27480.0,
    "volume": 19327300.0,
    "rate": 2.29,
    "compare": 620,
    "rate_open": 2.44,
    "rate_high": 3.03,
    "rate_low": 1.63,
    "rate_volume": 28.06
  },
  {
    "index": 2235,
    "date": "2015-11-03",
    "close": 27040.0,
    "open": 27620.0,
    "high": 27620.0,
    "low": 27000.0,
    "volume": 15092000.0,
    "rate": 1.65,
    "compare": 440,
    "rate_open": 3.83,
    "rate_high": 3.83,
    "rate_low": 1.5,
    "rate_volume": 7.39
  },
  {
    "index": 2234,
    "date": "2015-11-04",
    "close": 26600.0,
    "open": 27040.0,
    "high": 27220.0,
    "low": 26520.0,
    "volume": 14053500.0,
    "rate": -0.89,
    "compare": -240,
    "rate_open": 0.75,
    "rate_high": 1.42,
    "rate_low": -1.19,
    "rate_volume": 62.43
  },
  {
    "index": 2233,
    "date": "2015-11-05",
    "close": 26840.0,
    "open": 26600.0,
    "high": 27080.0,
    "low": 26600.0,
    "volume": 8652100.0,
    "rate": 0.3,
    "compare": 80,
    "rate_open": -0.6,
    "rate_high": 1.2,
    "rate_low": -0.6,
    "rate_volume": 5.31
  },
  {
    "index": 2232,
    "date": "2015-11-06",
    "close": 26760.0,
    "open": 26860.0,
    "high": 26960.0,
    "low": 26600.0,
    "volume": 8216100.0,
    "rate": -0.45,
    "compare": -120,
    "rate_open": -0.07,
    "rate_high": 0.3,
    "rate_low": -1.04,
    "rate_volume": -11.49
  },
  {
    "index": 2231,
    "date": "2015-11-09",
    "close": 26880.0,
    "open": 26760.0,
    "high": 26880.0,
    "low": 26420.0,
    "volume": 9283050.0,
    "rate": 1.74,
    "compare": 460,
    "rate_open": 1.29,
    "rate_high": 1.74,
    "rate_low": 0.0,
    "rate_volume": -6.02
  },
  {
    "index": 2230,
    "date": "2015-11-10",
    "close": 26420.0,
    "open": 26720.0,
    "high": 26820.0,
    "low": 26280.0,
    "volume": 9877550.0,
    "rate": -0.9,
    "compare": -240,
    "rate_open": 0.23,
    "rate_high": 0.6,
    "rate_low": -1.43,
    "rate_volume": 40.66
  },
  {
    "index": 2229,
    "date": "2015-11-11",
    "close": 26660.0,
    "open": 26420.0,
    "high": 26900.0,
    "low": 26420.0,
    "volume": 7022450.0,
    "rate": 1.21,
    "compare": 320,
    "rate_open": 0.3,
    "rate_high": 2.13,
    "rate_low": 0.3,
    "rate_volume": -10.78
  },
  {
    "index": 2228,
    "date": "2015-11-12",
    "close": 26340.0,
    "open": 26660.0,
    "high": 26680.0,
    "low": 26340.0,
    "volume": 7870850.0,
    "rate": 1.31,
    "compare": 340,
    "rate_open": 2.54,
    "rate_high": 2.62,
    "rate_low": 1.31,
    "rate_volume": -11.4
  },
  {
    "index": 2227,
    "date": "2015-11-13",
    "close": 26000.0,
    "open": 26340.0,
    "high": 26340.0,
    "low": 26000.0,
    "volume": 8883850.0,
    "rate": 2.93,
    "compare": 740,
    "rate_open": 4.28,
    "rate_high": 4.28,
    "rate_low": 2.93,
    "rate_volume": -35.56
  },
  {
    "index": 2226,
    "date": "2015-11-16",
    "close": 25260.0,
    "open": 25820.0,
    "high": 25820.0,
    "low": 25260.0,
    "volume": 13785250.0,
    "rate": -0.55,
    "compare": -140,
    "rate_open": 1.65,
    "rate_high": 1.65,
    "rate_low": -0.55,
    "rate_volume": 48.08
  },
  {
    "index": 2225,
    "date": "2015-11-17",
    "close": 25400.0,
    "open": 25500.0,
    "high": 25800.0,
    "low": 25400.0,
    "volume": 9309200.0,
    "rate": -0.86,
    "compare": -220,
    "rate_open": -0.47,
    "rate_high": 0.7,
    "rate_low": -0.86,
    "rate_volume": 11.0
  },
  {
    "index": 2224,
    "date": "2015-11-18",
    "close": 25620.0,
    "open": 25440.0,
    "high": 25800.0,
    "low": 25440.0,
    "volume": 8386750.0,
    "rate": -0.62,
    "compare": -160,
    "rate_open": -1.32,
    "rate_high": 0.08,
    "rate_low": -1.32,
    "rate_volume": -13.02
  },
  {
    "index": 2223,
    "date": "2015-11-19",
    "close": 25780.0,
    "open": 25800.0,
    "high": 25800.0,
    "low": 25420.0,
    "volume": 9642500.0,
    "rate": 0.31,
    "compare": 80,
    "rate_open": 0.39,
    "rate_high": 0.39,
    "rate_low": -1.09,
    "rate_volume": 14.3
  },
  {
    "index": 2222,
    "date": "2015-11-20",
    "close": 25700.0,
    "open": 25780.0,
    "high": 25920.0,
    "low": 25560.0,
    "volume": 8436000.0,
    "rate": 0.23,
    "compare": 60,
    "rate_open": 0.55,
    "rate_high": 1.09,
    "rate_low": -0.31,
    "rate_volume": -15.14
  },
  {
    "index": 2221,
    "date": "2015-11-23",
    "close": 25640.0,
    "open": 25700.0,
    "high": 26040.0,
    "low": 25620.0,
    "volume": 9941000.0,
    "rate": -1.31,
    "compare": -340,
    "rate_open": -1.08,
    "rate_high": 0.23,
    "rate_low": -1.39,
    "rate_volume": 24.61
  },
  {
    "index": 2220,
    "date": "2015-11-24",
    "close": 25980.0,
    "open": 25640.0,
    "high": 26100.0,
    "low": 25640.0,
    "volume": 7978000.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.31,
    "rate_high": 0.46,
    "rate_low": -1.31,
    "rate_volume": 11.87
  },
  {
    "index": 2219,
    "date": "2015-11-25",
    "close": 25980.0,
    "open": 26000.0,
    "high": 26200.0,
    "low": 25980.0,
    "volume": 7131350.0,
    "rate": -2.7,
    "compare": -720,
    "rate_open": -2.62,
    "rate_high": -1.87,
    "rate_low": -2.7,
    "rate_volume": -23.24
  },
  {
    "index": 2218,
    "date": "2015-11-26",
    "close": 26700.0,
    "open": 25980.0,
    "high": 26800.0,
    "low": 25980.0,
    "volume": 9290000.0,
    "rate": 0.6,
    "compare": 160,
    "rate_open": -2.11,
    "rate_high": 0.98,
    "rate_low": -2.11,
    "rate_volume": 9.39
  },
  {
    "index": 2217,
    "date": "2015-11-27",
    "close": 26540.0,
    "open": 26900.0,
    "high": 26980.0,
    "low": 26540.0,
    "volume": 8492700.0,
    "rate": 3.35,
    "compare": 860,
    "rate_open": 4.75,
    "rate_high": 5.06,
    "rate_low": 3.35,
    "rate_volume": -68.19
  },
  {
    "index": 2216,
    "date": "2015-11-30",
    "close": 25680.0,
    "open": 26500.0,
    "high": 26500.0,
    "low": 25680.0,
    "volume": 26700300.0,
    "rate": -2.8,
    "compare": -740,
    "rate_open": 0.3,
    "rate_high": 0.3,
    "rate_low": -2.8,
    "rate_volume": 111.81
  },
  {
    "index": 2215,
    "date": "2015-12-01",
    "close": 26420.0,
    "open": 25880.0,
    "high": 26440.0,
    "low": 25760.0,
    "volume": 12605650.0,
    "rate": 1.62,
    "compare": 420,
    "rate_open": -0.46,
    "rate_high": 1.69,
    "rate_low": -0.92,
    "rate_volume": 9.79
  },
  {
    "index": 2214,
    "date": "2015-12-02",
    "close": 26000.0,
    "open": 26420.0,
    "high": 26440.0,
    "low": 25880.0,
    "volume": 11481400.0,
    "rate": 0.78,
    "compare": 200,
    "rate_open": 2.4,
    "rate_high": 2.48,
    "rate_low": 0.31,
    "rate_volume": 37.75
  },
  {
    "index": 2213,
    "date": "2015-12-03",
    "close": 25800.0,
    "open": 25900.0,
    "high": 25940.0,
    "low": 25720.0,
    "volume": 8334750.0,
    "rate": 1.65,
    "compare": 420,
    "rate_open": 2.05,
    "rate_high": 2.21,
    "rate_low": 1.34,
    "rate_volume": -13.5
  },
  {
    "index": 2212,
    "date": "2015-12-04",
    "close": 25380.0,
    "open": 25500.0,
    "high": 25600.0,
    "low": 25340.0,
    "volume": 9635550.0,
    "rate": 0.55,
    "compare": 140,
    "rate_open": 1.03,
    "rate_high": 1.43,
    "rate_low": 0.4,
    "rate_volume": -1.73
  },
  {
    "index": 2211,
    "date": "2015-12-07",
    "close": 25240.0,
    "open": 25380.0,
    "high": 25500.0,
    "low": 25240.0,
    "volume": 9805350.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.55,
    "rate_high": 1.03,
    "rate_low": 0.0,
    "rate_volume": 41.78
  },
  {
    "index": 2210,
    "date": "2015-12-08",
    "close": 25240.0,
    "open": 25240.0,
    "high": 25440.0,
    "low": 25240.0,
    "volume": 6916100.0,
    "rate": -0.08,
    "compare": -20,
    "rate_open": -0.08,
    "rate_high": 0.71,
    "rate_low": -0.08,
    "rate_volume": -23.92
  },
  {
    "index": 2209,
    "date": "2015-12-09",
    "close": 25260.0,
    "open": 25240.0,
    "high": 25500.0,
    "low": 25240.0,
    "volume": 9090600.0,
    "rate": -1.56,
    "compare": -400,
    "rate_open": -1.64,
    "rate_high": -0.62,
    "rate_low": -1.64,
    "rate_volume": -40.17
  },
  {
    "index": 2208,
    "date": "2015-12-10",
    "close": 25660.0,
    "open": 25260.0,
    "high": 25860.0,
    "low": 25260.0,
    "volume": 15193350.0,
    "rate": -0.08,
    "compare": -20,
    "rate_open": -1.64,
    "rate_high": 0.7,
    "rate_low": -1.64,
    "rate_volume": 46.99
  },
  {
    "index": 2207,
    "date": "2015-12-11",
    "close": 25680.0,
    "open": 25660.0,
    "high": 25900.0,
    "low": 25440.0,
    "volume": 10336450.0,
    "rate": 1.82,
    "compare": 460,
    "rate_open": 1.74,
    "rate_high": 2.7,
    "rate_low": 0.87,
    "rate_volume": -7.21
  },
  {
    "index": 2206,
    "date": "2015-12-14",
    "close": 25220.0,
    "open": 25460.0,
    "high": 25460.0,
    "low": 25100.0,
    "volume": 11140050.0,
    "rate": -1.25,
    "compare": -320,
    "rate_open": -0.31,
    "rate_high": -0.31,
    "rate_low": -1.72,
    "rate_volume": 26.96
  },
  {
    "index": 2205,
    "date": "2015-12-15",
    "close": 25540.0,
    "open": 25220.0,
    "high": 25600.0,
    "low": 25200.0,
    "volume": 8774700.0,
    "rate": -1.69,
    "compare": -440,
    "rate_open": -2.93,
    "rate_high": -1.46,
    "rate_low": -3.0,
    "rate_volume": -15.61
  },
  {
    "index": 2204,
    "date": "2015-12-16",
    "close": 25980.0,
    "open": 25560.0,
    "high": 26200.0,
    "low": 25560.0,
    "volume": 10398100.0,
    "rate": 0.7,
    "compare": 180,
    "rate_open": -0.93,
    "rate_high": 1.55,
    "rate_low": -0.93,
    "rate_volume": 19.06
  },
  {
    "index": 2203,
    "date": "2015-12-17",
    "close": 25800.0,
    "open": 26020.0,
    "high": 26160.0,
    "low": 25500.0,
    "volume": 8733850.0,
    "rate": 0.94,
    "compare": 240,
    "rate_open": 1.8,
    "rate_high": 2.35,
    "rate_low": -0.23,
    "rate_volume": 3.75
  },
  {
    "index": 2202,
    "date": "2015-12-18",
    "close": 25560.0,
    "open": 25300.0,
    "high": 25760.0,
    "low": 25280.0,
    "volume": 8418450.0,
    "rate": -0.16,
    "compare": -40,
    "rate_open": -1.17,
    "rate_high": 0.62,
    "rate_low": -1.25,
    "rate_volume": 4.93
  },
  {
    "index": 2201,
    "date": "2015-12-21",
    "close": 25600.0,
    "open": 25560.0,
    "high": 25700.0,
    "low": 25220.0,
    "volume": 8023300.0,
    "rate": -0.93,
    "compare": -240,
    "rate_open": -1.08,
    "rate_high": -0.54,
    "rate_low": -2.4,
    "rate_volume": -22.18
  },
  {
    "index": 2200,
    "date": "2015-12-22",
    "close": 25840.0,
    "open": 25600.0,
    "high": 25840.0,
    "low": 25340.0,
    "volume": 10309600.0,
    "rate": -0.23,
    "compare": -60,
    "rate_open": -1.16,
    "rate_high": -0.23,
    "rate_low": -2.16,
    "rate_volume": -0.46
  },
  {
    "index": 2199,
    "date": "2015-12-23",
    "close": 25900.0,
    "open": 25840.0,
    "high": 25980.0,
    "low": 25640.0,
    "volume": 10357400.0,
    "rate": 0.78,
    "compare": 200,
    "rate_open": 0.54,
    "rate_high": 1.09,
    "rate_low": -0.23,
    "rate_volume": 32.66
  },
  {
    "index": 2198,
    "date": "2015-12-24",
    "close": 25700.0,
    "open": 25900.0,
    "high": 26000.0,
    "low": 25700.0,
    "volume": 7807550.0,
    "rate": 1.5,
    "compare": 380,
    "rate_open": 2.29,
    "rate_high": 2.69,
    "rate_low": 1.5,
    "rate_volume": -31.28
  },
  {
    "index": 2197,
    "date": "2015-12-28",
    "close": 25320.0,
    "open": 25700.0,
    "high": 25780.0,
    "low": 25320.0,
    "volume": 11361500.0,
    "rate": 0.96,
    "compare": 240,
    "rate_open": 2.47,
    "rate_high": 2.79,
    "rate_low": 0.96,
    "rate_volume": -2.45
  },
  {
    "index": 2196,
    "date": "2015-12-29",
    "close": 25080.0,
    "open": 25300.0,
    "high": 25320.0,
    "low": 24820.0,
    "volume": 11647200.0,
    "rate": -0.48,
    "compare": -120,
    "rate_open": 0.4,
    "rate_high": 0.48,
    "rate_low": -1.51,
    "rate_volume": 14.21
  },
  {
    "index": 2195,
    "date": "2015-12-30",
    "close": 25200.0,
    "open": 25200.0,
    "high": 25440.0,
    "low": 25080.0,
    "volume": 10197900.0,
    "rate": 4.56,
    "compare": 1100,
    "rate_open": 4.56,
    "rate_high": 5.56,
    "rate_low": 4.07,
    "rate_volume": -33.55
  },
  {
    "index": 2194,
    "date": "2016-01-04",
    "close": 24100.0,
    "open": 25200.0,
    "high": 25200.0,
    "low": 24100.0,
    "volume": 15346950.0,
    "rate": -0.25,
    "compare": -60,
    "rate_open": 4.3,
    "rate_high": 4.3,
    "rate_low": -0.25,
    "rate_volume": 42.1
  },
  {
    "index": 2193,
    "date": "2016-01-05",
    "close": 24160.0,
    "open": 24040.0,
    "high": 24360.0,
    "low": 23720.0,
    "volume": 10800100.0,
    "rate": 2.81,
    "compare": 660,
    "rate_open": 2.3,
    "rate_high": 3.66,
    "rate_low": 0.94,
    "rate_volume": -41.1
  },
  {
    "index": 2192,
    "date": "2016-01-06",
    "close": 23500.0,
    "open": 24160.0,
    "high": 24160.0,
    "low": 23360.0,
    "volume": 18337600.0,
    "rate": 1.03,
    "compare": 240,
    "rate_open": 3.87,
    "rate_high": 3.87,
    "rate_low": 0.43,
    "rate_volume": 29.88
  },
  {
    "index": 2191,
    "date": "2016-01-07",
    "close": 23260.0,
    "open": 23320.0,
    "high": 23660.0,
    "low": 23020.0,
    "volume": 14119400.0,
    "rate": -0.68,
    "compare": -160,
    "rate_open": -0.43,
    "rate_high": 1.02,
    "rate_low": -1.71,
    "rate_volume": 9.55
  },
  {
    "index": 2190,
    "date": "2016-01-08",
    "close": 23420.0,
    "open": 23260.0,
    "high": 23720.0,
    "low": 23260.0,
    "volume": 12888150.0,
    "rate": 1.65,
    "compare": 380,
    "rate_open": 0.95,
    "rate_high": 2.95,
    "rate_low": 0.95,
    "rate_volume": 6.83
  },
  {
    "index": 2189,
    "date": "2016-01-11",
    "close": 23040.0,
    "open": 23120.0,
    "high": 23320.0,
    "low": 22920.0,
    "volume": 12063850.0,
    "rate": 0.52,
    "compare": 120,
    "rate_open": 0.87,
    "rate_high": 1.75,
    "rate_low": 0.0,
    "rate_volume": 16.96
  },
  {
    "index": 2188,
    "date": "2016-01-12",
    "close": 22920.0,
    "open": 22960.0,
    "high": 23320.0,
    "low": 22880.0,
    "volume": 10314150.0,
    "rate": -0.17,
    "compare": -40,
    "rate_open": 0.0,
    "rate_high": 1.57,
    "rate_low": -0.35,
    "rate_volume": 43.94
  },
  {
    "index": 2187,
    "date": "2016-01-13",
    "close": 22960.0,
    "open": 23060.0,
    "high": 23180.0,
    "low": 22960.0,
    "volume": 7165800.0,
    "rate": 0.88,
    "compare": 200,
    "rate_open": 1.32,
    "rate_high": 1.85,
    "rate_low": 0.88,
    "rate_volume": -31.43
  },
  {
    "index": 2186,
    "date": "2016-01-14",
    "close": 22760.0,
    "open": 22620.0,
    "high": 22840.0,
    "low": 22620.0,
    "volume": 10451100.0,
    "rate": 0.53,
    "compare": 120,
    "rate_open": -0.09,
    "rate_high": 0.88,
    "rate_low": -0.09,
    "rate_volume": -0.21
  },
  {
    "index": 2185,
    "date": "2016-01-15",
    "close": 22640.0,
    "open": 22800.0,
    "high": 23040.0,
    "low": 22480.0,
    "volume": 10473200.0,
    "rate": 0.53,
    "compare": 120,
    "rate_open": 1.24,
    "rate_high": 2.31,
    "rate_low": -0.18,
    "rate_volume": -34.59
  },
  {
    "index": 2184,
    "date": "2016-01-18",
    "close": 22520.0,
    "open": 21760.0,
    "high": 22660.0,
    "low": 21760.0,
    "volume": 16010700.0,
    "rate": -3.84,
    "compare": -900,
    "rate_open": -7.09,
    "rate_high": -3.25,
    "rate_low": -7.09,
    "rate_volume": 54.51
  },
  {
    "index": 2183,
    "date": "2016-01-19",
    "close": 23420.0,
    "open": 22560.0,
    "high": 23420.0,
    "low": 22560.0,
    "volume": 10362100.0,
    "rate": 2.9,
    "compare": 660,
    "rate_open": -0.88,
    "rate_high": 2.9,
    "rate_low": -0.88,
    "rate_volume": 24.06
  },
  {
    "index": 2182,
    "date": "2016-01-20",
    "close": 22760.0,
    "open": 23200.0,
    "high": 23200.0,
    "low": 22640.0,
    "volume": 8352600.0,
    "rate": 0.62,
    "compare": 140,
    "rate_open": 2.56,
    "rate_high": 2.56,
    "rate_low": 0.09,
    "rate_volume": -12.24
  },
  {
    "index": 2181,
    "date": "2016-01-21",
    "close": 22620.0,
    "open": 22660.0,
    "high": 23100.0,
    "low": 22500.0,
    "volume": 9517600.0,
    "rate": -3.17,
    "compare": -740,
    "rate_open": -3.0,
    "rate_high": -1.11,
    "rate_low": -3.68,
    "rate_volume": 29.03
  },
  {
    "index": 2180,
    "date": "2016-01-22",
    "close": 23360.0,
    "open": 22900.0,
    "high": 23360.0,
    "low": 22900.0,
    "volume": 7376400.0,
    "rate": 0.52,
    "compare": 120,
    "rate_open": -1.46,
    "rate_high": 0.52,
    "rate_low": -1.46,
    "rate_volume": -7.74
  },
  {
    "index": 2179,
    "date": "2016-01-25",
    "close": 23240.0,
    "open": 23440.0,
    "high": 23520.0,
    "low": 23120.0,
    "volume": 7995650.0,
    "rate": 2.2,
    "compare": 500,
    "rate_open": 3.08,
    "rate_high": 3.43,
    "rate_low": 1.67,
    "rate_volume": 4.93
  },
  {
    "index": 2178,
    "date": "2016-01-26",
    "close": 22740.0,
    "open": 23100.0,
    "high": 23140.0,
    "low": 22720.0,
    "volume": 7619950.0,
    "rate": -3.23,
    "compare": -760,
    "rate_open": -1.7,
    "rate_high": -1.53,
    "rate_low": -3.32,
    "rate_volume": -44.83
  },
  {
    "index": 2177,
    "date": "2016-01-27",
    "close": 23500.0,
    "open": 22520.0,
    "high": 23500.0,
    "low": 22520.0,
    "volume": 13811850.0,
    "rate": 2.62,
    "compare": 600,
    "rate_open": -1.66,
    "rate_high": 2.62,
    "rate_low": -1.66,
    "rate_volume": -12.56
  },
  {
    "index": 2176,
    "date": "2016-01-28",
    "close": 22900.0,
    "open": 23280.0,
    "high": 23360.0,
    "low": 22780.0,
    "volume": 15795600.0,
    "rate": -0.43,
    "compare": -100,
    "rate_open": 1.22,
    "rate_high": 1.57,
    "rate_low": -0.96,
    "rate_volume": -27.71
  },
  {
    "index": 2175,
    "date": "2016-01-29",
    "close": 23000.0,
    "open": 22800.0,
    "high": 23000.0,
    "low": 22320.0,
    "volume": 21849150.0,
    "rate": -1.12,
    "compare": -260,
    "rate_open": -1.98,
    "rate_high": -1.12,
    "rate_low": -4.04,
    "rate_volume": 68.08
  },
  {
    "index": 2174,
    "date": "2016-02-01",
    "close": 23260.0,
    "open": 23040.0,
    "high": 23260.0,
    "low": 23020.0,
    "volume": 12998950.0,
    "rate": 0.61,
    "compare": 140,
    "rate_open": -0.35,
    "rate_high": 0.61,
    "rate_low": -0.43,
    "rate_volume": 56.29
  },
  {
    "index": 2173,
    "date": "2016-02-02",
    "close": 23120.0,
    "open": 23220.0,
    "high": 23320.0,
    "low": 22940.0,
    "volume": 8317400.0,
    "rate": 0.87,
    "compare": 200,
    "rate_open": 1.31,
    "rate_high": 1.75,
    "rate_low": 0.09,
    "rate_volume": -4.68
  },
  {
    "index": 2172,
    "date": "2016-02-03",
    "close": 22920.0,
    "open": 23000.0,
    "high": 23040.0,
    "low": 22740.0,
    "volume": 8725350.0,
    "rate": -0.87,
    "compare": -200,
    "rate_open": -0.52,
    "rate_high": -0.35,
    "rate_low": -1.64,
    "rate_volume": -29.62
  },
  {
    "index": 2171,
    "date": "2016-02-04",
    "close": 23120.0,
    "open": 23000.0,
    "high": 23220.0,
    "low": 22960.0,
    "volume": 12397950.0,
    "rate": -0.69,
    "compare": -160,
    "rate_open": -1.2,
    "rate_high": -0.26,
    "rate_low": -1.37,
    "rate_volume": 31.83
  },
  {
    "index": 2170,
    "date": "2016-02-05",
    "close": 23280.0,
    "open": 23120.0,
    "high": 23380.0,
    "low": 23120.0,
    "volume": 9404700.0,
    "rate": 3.01,
    "compare": 680,
    "rate_open": 2.3,
    "rate_high": 3.45,
    "rate_low": 2.3,
    "rate_volume": -38.38
  },
  {
    "index": 2169,
    "date": "2016-02-11",
    "close": 22600.0,
    "open": 22360.0,
    "high": 22740.0,
    "low": 22360.0,
    "volume": 15263100.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.06,
    "rate_high": 0.62,
    "rate_low": -1.06,
    "rate_volume": 19.14
  },
  {
    "index": 2168,
    "date": "2016-02-12",
    "close": 22600.0,
    "open": 22600.0,
    "high": 23020.0,
    "low": 22440.0,
    "volume": 12811600.0,
    "rate": -2.08,
    "compare": -480,
    "rate_open": -2.08,
    "rate_high": -0.26,
    "rate_low": -2.77,
    "rate_volume": 39.91
  },
  {
    "index": 2167,
    "date": "2016-02-15",
    "close": 23080.0,
    "open": 23080.0,
    "high": 23200.0,
    "low": 22880.0,
    "volume": 9157300.0,
    "rate": -1.2,
    "compare": -280,
    "rate_open": -1.2,
    "rate_high": -0.68,
    "rate_low": -2.05,
    "rate_volume": 1.52
  },
  {
    "index": 2166,
    "date": "2016-02-16",
    "close": 23360.0,
    "open": 23160.0,
    "high": 23580.0,
    "low": 23140.0,
    "volume": 9020050.0,
    "rate": -1.43,
    "compare": -340,
    "rate_open": -2.28,
    "rate_high": -0.51,
    "rate_low": -2.36,
    "rate_volume": -26.68
  },
  {
    "index": 2165,
    "date": "2016-02-17",
    "close": 23700.0,
    "open": 23580.0,
    "high": 24020.0,
    "low": 23380.0,
    "volume": 12303100.0,
    "rate": -0.17,
    "compare": -40,
    "rate_open": -0.67,
    "rate_high": 1.18,
    "rate_low": -1.52,
    "rate_volume": 10.6
  },
  {
    "index": 2164,
    "date": "2016-02-18",
    "close": 23740.0,
    "open": 24060.0,
    "high": 24060.0,
    "low": 23560.0,
    "volume": 11124050.0,
    "rate": -0.25,
    "compare": -60,
    "rate_open": 1.09,
    "rate_high": 1.09,
    "rate_low": -1.01,
    "rate_volume": 25.8
  },
  {
    "index": 2163,
    "date": "2016-02-19",
    "close": 23800.0,
    "open": 23740.0,
    "high": 23900.0,
    "low": 23480.0,
    "volume": 8842600.0,
    "rate": 1.28,
    "compare": 300,
    "rate_open": 1.02,
    "rate_high": 1.7,
    "rate_low": -0.09,
    "rate_volume": 1.12
  },
  {
    "index": 2162,
    "date": "2016-02-22",
    "close": 23500.0,
    "open": 23800.0,
    "high": 23840.0,
    "low": 23320.0,
    "volume": 8744950.0,
    "rate": -0.51,
    "compare": -120,
    "rate_open": 0.76,
    "rate_high": 0.93,
    "rate_low": -1.27,
    "rate_volume": 18.44
  },
  {
    "index": 2161,
    "date": "2016-02-23",
    "close": 23620.0,
    "open": 23580.0,
    "high": 23780.0,
    "low": 23460.0,
    "volume": 7383700.0,
    "rate": 0.77,
    "compare": 180,
    "rate_open": 0.6,
    "rate_high": 1.45,
    "rate_low": 0.09,
    "rate_volume": 5.12
  },
  {
    "index": 2160,
    "date": "2016-02-24",
    "close": 23440.0,
    "open": 23560.0,
    "high": 23580.0,
    "low": 23220.0,
    "volume": 7024200.0,
    "rate": -0.59,
    "compare": -140,
    "rate_open": -0.08,
    "rate_high": 0.0,
    "rate_low": -1.53,
    "rate_volume": 5.13
  },
  {
    "index": 2159,
    "date": "2016-02-25",
    "close": 23580.0,
    "open": 23440.0,
    "high": 23740.0,
    "low": 23440.0,
    "volume": 6681750.0,
    "rate": 0.6,
    "compare": 140,
    "rate_open": 0.0,
    "rate_high": 1.28,
    "rate_low": 0.0,
    "rate_volume": -24.65
  },
  {
    "index": 2158,
    "date": "2016-02-26",
    "close": 23440.0,
    "open": 23600.0,
    "high": 23740.0,
    "low": 23440.0,
    "volume": 8867200.0,
    "rate": -0.51,
    "compare": -120,
    "rate_open": 0.17,
    "rate_high": 0.76,
    "rate_low": -0.51,
    "rate_volume": -38.57
  },
  {
    "index": 2157,
    "date": "2016-02-29",
    "close": 23560.0,
    "open": 23580.0,
    "high": 23880.0,
    "low": 23520.0,
    "volume": 14434000.0,
    "rate": -1.59,
    "compare": -380,
    "rate_open": -1.5,
    "rate_high": -0.25,
    "rate_low": -1.75,
    "rate_volume": 22.13
  },
  {
    "index": 2156,
    "date": "2016-03-02",
    "close": 23940.0,
    "open": 24000.0,
    "high": 24140.0,
    "low": 23920.0,
    "volume": 11818600.0,
    "rate": -1.89,
    "compare": -460,
    "rate_open": -1.64,
    "rate_high": -1.07,
    "rate_low": -1.97,
    "rate_volume": 7.94
  },
  {
    "index": 2155,
    "date": "2016-03-03",
    "close": 24400.0,
    "open": 24260.0,
    "high": 24400.0,
    "low": 24040.0,
    "volume": 10949550.0,
    "rate": 0.41,
    "compare": 100,
    "rate_open": -0.16,
    "rate_high": 0.41,
    "rate_low": -1.07,
    "rate_volume": 8.69
  },
  {
    "index": 2154,
    "date": "2016-03-04",
    "close": 24300.0,
    "open": 24400.0,
    "high": 24560.0,
    "low": 24040.0,
    "volume": 10074500.0,
    "rate": -0.65,
    "compare": -160,
    "rate_open": -0.25,
    "rate_high": 0.41,
    "rate_low": -1.72,
    "rate_volume": 53.37
  },
  {
    "index": 2153,
    "date": "2016-03-07",
    "close": 24460.0,
    "open": 24400.0,
    "high": 24620.0,
    "low": 24300.0,
    "volume": 6568800.0,
    "rate": 2.6,
    "compare": 620,
    "rate_open": 2.35,
    "rate_high": 3.27,
    "rate_low": 1.93,
    "rate_volume": -39.23
  },
  {
    "index": 2152,
    "date": "2016-03-08",
    "close": 23840.0,
    "open": 24460.0,
    "high": 24480.0,
    "low": 23720.0,
    "volume": 10810100.0,
    "rate": -0.17,
    "compare": -40,
    "rate_open": 2.43,
    "rate_high": 2.51,
    "rate_low": -0.67,
    "rate_volume": 17.9
  },
  {
    "index": 2151,
    "date": "2016-03-09",
    "close": 23880.0,
    "open": 23760.0,
    "high": 23980.0,
    "low": 23540.0,
    "volume": 9169000.0,
    "rate": -2.53,
    "compare": -620,
    "rate_open": -3.02,
    "rate_high": -2.12,
    "rate_low": -3.92,
    "rate_volume": -35.32
  },
  {
    "index": 2150,
    "date": "2016-03-10",
    "close": 24500.0,
    "open": 24160.0,
    "high": 24720.0,
    "low": 24020.0,
    "volume": 14177000.0,
    "rate": -1.92,
    "compare": -480,
    "rate_open": -3.28,
    "rate_high": -1.04,
    "rate_low": -3.84,
    "rate_volume": 6.11
  },
  {
    "index": 2149,
    "date": "2016-03-11",
    "close": 24980.0,
    "open": 24500.0,
    "high": 25060.0,
    "low": 24320.0,
    "volume": 13361250.0,
    "rate": -0.48,
    "compare": -120,
    "rate_open": -2.39,
    "rate_high": -0.16,
    "rate_low": -3.11,
    "rate_volume": 23.06
  },
  {
    "index": 2148,
    "date": "2016-03-14",
    "close": 25100.0,
    "open": 25340.0,
    "high": 25460.0,
    "low": 24980.0,
    "volume": 10857700.0,
    "rate": 0.16,
    "compare": 40,
    "rate_open": 1.12,
    "rate_high": 1.6,
    "rate_low": -0.32,
    "rate_volume": 25.66
  },
  {
    "index": 2147,
    "date": "2016-03-15",
    "close": 25060.0,
    "open": 25100.0,
    "high": 25280.0,
    "low": 24920.0,
    "volume": 8640400.0,
    "rate": -0.24,
    "compare": -60,
    "rate_open": -0.08,
    "rate_high": 0.64,
    "rate_low": -0.8,
    "rate_volume": 17.67
  },
  {
    "index": 2146,
    "date": "2016-03-16",
    "close": 25120.0,
    "open": 25120.0,
    "high": 25260.0,
    "low": 25060.0,
    "volume": 7342800.0,
    "rate": -0.55,
    "compare": -140,
    "rate_open": -0.55,
    "rate_high": 0.0,
    "rate_low": -0.79,
    "rate_volume": -40.51
  },
  {
    "index": 2145,
    "date": "2016-03-17",
    "close": 25260.0,
    "open": 25300.0,
    "high": 25920.0,
    "low": 25140.0,
    "volume": 12343450.0,
    "rate": -0.79,
    "compare": -200,
    "rate_open": -0.63,
    "rate_high": 1.81,
    "rate_low": -1.26,
    "rate_volume": 9.57
  },
  {
    "index": 2144,
    "date": "2016-03-18",
    "close": 25460.0,
    "open": 25560.0,
    "high": 25560.0,
    "low": 25260.0,
    "volume": 11265700.0,
    "rate": 0.47,
    "compare": 120,
    "rate_open": 0.87,
    "rate_high": 0.87,
    "rate_low": -0.32,
    "rate_volume": 24.37
  },
  {
    "index": 2143,
    "date": "2016-03-21",
    "close": 25340.0,
    "open": 25480.0,
    "high": 25580.0,
    "low": 25160.0,
    "volume": 9058500.0,
    "rate": -0.16,
    "compare": -40,
    "rate_open": 0.39,
    "rate_high": 0.79,
    "rate_low": -0.87,
    "rate_volume": -10.7
  },
  {
    "index": 2142,
    "date": "2016-03-22",
    "close": 25380.0,
    "open": 25340.0,
    "high": 25580.0,
    "low": 25240.0,
    "volume": 10143600.0,
    "rate": -0.78,
    "compare": -200,
    "rate_open": -0.94,
    "rate_high": 0.0,
    "rate_low": -1.33,
    "rate_volume": 2.76
  },
  {
    "index": 2141,
    "date": "2016-03-23",
    "close": 25580.0,
    "open": 25380.0,
    "high": 25580.0,
    "low": 25240.0,
    "volume": 9870900.0,
    "rate": -0.23,
    "compare": -60,
    "rate_open": -1.01,
    "rate_high": -0.23,
    "rate_low": -1.56,
    "rate_volume": -9.77
  },
  {
    "index": 2140,
    "date": "2016-03-24",
    "close": 25640.0,
    "open": 25580.0,
    "high": 25800.0,
    "low": 25320.0,
    "volume": 10939750.0,
    "rate": -0.47,
    "compare": -120,
    "rate_open": -0.7,
    "rate_high": 0.16,
    "rate_low": -1.71,
    "rate_volume": 52.53
  },
  {
    "index": 2139,
    "date": "2016-03-25",
    "close": 25760.0,
    "open": 25660.0,
    "high": 25800.0,
    "low": 25560.0,
    "volume": 7172300.0,
    "rate": -0.46,
    "compare": -120,
    "rate_open": -0.85,
    "rate_high": -0.31,
    "rate_low": -1.24,
    "rate_volume": 18.34
  },
  {
    "index": 2138,
    "date": "2016-03-28",
    "close": 25880.0,
    "open": 25760.0,
    "high": 26000.0,
    "low": 25760.0,
    "volume": 6060900.0,
    "rate": 0.31,
    "compare": 80,
    "rate_open": -0.16,
    "rate_high": 0.78,
    "rate_low": -0.16,
    "rate_volume": -29.71
  },
  {
    "index": 2137,
    "date": "2016-03-29",
    "close": 25800.0,
    "open": 25880.0,
    "high": 26000.0,
    "low": 25700.0,
    "volume": 8622700.0,
    "rate": -1.38,
    "compare": -360,
    "rate_open": -1.07,
    "rate_high": -0.61,
    "rate_low": -1.76,
    "rate_volume": -35.56
  },
  {
    "index": 2136,
    "date": "2016-03-30",
    "close": 26160.0,
    "open": 26200.0,
    "high": 26420.0,
    "low": 26040.0,
    "volume": 13380250.0,
    "rate": -0.3,
    "compare": -80,
    "rate_open": -0.15,
    "rate_high": 0.69,
    "rate_low": -0.76,
    "rate_volume": -30.06
  },
  {
    "index": 2135,
    "date": "2016-03-31",
    "close": 26240.0,
    "open": 26120.0,
    "high": 26280.0,
    "low": 25960.0,
    "volume": 19130750.0,
    "rate": 2.58,
    "compare": 660,
    "rate_open": 2.11,
    "rate_high": 2.74,
    "rate_low": 1.49,
    "rate_volume": 41.11
  },
  {
    "index": 2134,
    "date": "2016-04-01",
    "close": 25580.0,
    "open": 25980.0,
    "high": 26180.0,
    "low": 25420.0,
    "volume": 13557800.0,
    "rate": -1.99,
    "compare": -520,
    "rate_open": -0.46,
    "rate_high": 0.31,
    "rate_low": -2.61,
    "rate_volume": 44.2
  },
  {
    "index": 2133,
    "date": "2016-04-04",
    "close": 26100.0,
    "open": 25580.0,
    "high": 26100.0,
    "low": 25580.0,
    "volume": 9402300.0,
    "rate": 3.57,
    "compare": 900,
    "rate_open": 1.51,
    "rate_high": 3.57,
    "rate_low": 1.51,
    "rate_volume": -20.43
  },
  {
    "index": 2132,
    "date": "2016-04-05",
    "close": 25200.0,
    "open": 25980.0,
    "high": 25980.0,
    "low": 25200.0,
    "volume": 11815950.0,
    "rate": -1.95,
    "compare": -500,
    "rate_open": 1.09,
    "rate_high": 1.09,
    "rate_low": -1.95,
    "rate_volume": 28.27
  },
  {
    "index": 2131,
    "date": "2016-04-06",
    "close": 25700.0,
    "open": 25380.0,
    "high": 25820.0,
    "low": 25360.0,
    "volume": 9211700.0,
    "rate": 1.26,
    "compare": 320,
    "rate_open": 0.0,
    "rate_high": 1.73,
    "rate_low": -0.08,
    "rate_volume": -28.81
  },
  {
    "index": 2130,
    "date": "2016-04-07",
    "close": 25380.0,
    "open": 26000.0,
    "high": 26000.0,
    "low": 25160.0,
    "volume": 12939750.0,
    "rate": 1.85,
    "compare": 460,
    "rate_open": 4.33,
    "rate_high": 4.33,
    "rate_low": 0.96,
    "rate_volume": 2.75
  },
  {
    "index": 2129,
    "date": "2016-04-08",
    "close": 24920.0,
    "open": 25380.0,
    "high": 25380.0,
    "low": 24800.0,
    "volume": 12593400.0,
    "rate": -1.58,
    "compare": -400,
    "rate_open": 0.24,
    "rate_high": 0.24,
    "rate_low": -2.05,
    "rate_volume": 108.68
  },
  {
    "index": 2128,
    "date": "2016-04-11",
    "close": 25320.0,
    "open": 24920.0,
    "high": 25420.0,
    "low": 24920.0,
    "volume": 6034650.0,
    "rate": -0.71,
    "compare": -180,
    "rate_open": -2.27,
    "rate_high": -0.31,
    "rate_low": -2.27,
    "rate_volume": -9.97
  },
  {
    "index": 2127,
    "date": "2016-04-12",
    "close": 25500.0,
    "open": 25400.0,
    "high": 25620.0,
    "low": 25320.0,
    "volume": 6702700.0,
    "rate": -1.92,
    "compare": -500,
    "rate_open": -2.31,
    "rate_high": -1.46,
    "rate_low": -2.62,
    "rate_volume": -60.02
  },
  {
    "index": 2126,
    "date": "2016-04-14",
    "close": 26000.0,
    "open": 26000.0,
    "high": 26040.0,
    "low": 25780.0,
    "volume": 16766350.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.15,
    "rate_low": -0.85,
    "rate_volume": 145.48
  },
  {
    "index": 2125,
    "date": "2016-04-15",
    "close": 26000.0,
    "open": 26180.0,
    "high": 26200.0,
    "low": 25800.0,
    "volume": 6829950.0,
    "rate": 0.08,
    "compare": 20,
    "rate_open": 0.77,
    "rate_high": 0.85,
    "rate_low": -0.69,
    "rate_volume": 6.32
  },
  {
    "index": 2124,
    "date": "2016-04-18",
    "close": 25980.0,
    "open": 25900.0,
    "high": 26100.0,
    "low": 25840.0,
    "volume": 6423700.0,
    "rate": 0.85,
    "compare": 220,
    "rate_open": 0.54,
    "rate_high": 1.32,
    "rate_low": 0.31,
    "rate_volume": -11.25
  },
  {
    "index": 2123,
    "date": "2016-04-19",
    "close": 25760.0,
    "open": 25880.0,
    "high": 25920.0,
    "low": 25660.0,
    "volume": 7238300.0,
    "rate": -0.85,
    "compare": -220,
    "rate_open": -0.38,
    "rate_high": -0.23,
    "rate_low": -1.23,
    "rate_volume": -15.82
  },
  {
    "index": 2122,
    "date": "2016-04-20",
    "close": 25980.0,
    "open": 25640.0,
    "high": 26000.0,
    "low": 25640.0,
    "volume": 8598600.0,
    "rate": 0.39,
    "compare": 100,
    "rate_open": -0.93,
    "rate_high": 0.46,
    "rate_low": -0.93,
    "rate_volume": 18.53
  },
  {
    "index": 2121,
    "date": "2016-04-21",
    "close": 25880.0,
    "open": 26000.0,
    "high": 26020.0,
    "low": 25760.0,
    "volume": 7254450.0,
    "rate": 1.09,
    "compare": 280,
    "rate_open": 1.56,
    "rate_high": 1.64,
    "rate_low": 0.62,
    "rate_volume": 26.35
  },
  {
    "index": 2120,
    "date": "2016-04-22",
    "close": 25600.0,
    "open": 25880.0,
    "high": 25880.0,
    "low": 25540.0,
    "volume": 5741500.0,
    "rate": -0.08,
    "compare": -20,
    "rate_open": 1.01,
    "rate_high": 1.01,
    "rate_low": -0.31,
    "rate_volume": 24.87
  },
  {
    "index": 2119,
    "date": "2016-04-25",
    "close": 25620.0,
    "open": 25700.0,
    "high": 25700.0,
    "low": 25420.0,
    "volume": 4597850.0,
    "rate": -1.16,
    "compare": -300,
    "rate_open": -0.85,
    "rate_high": -0.85,
    "rate_low": -1.93,
    "rate_volume": -44.9
  },
  {
    "index": 2118,
    "date": "2016-04-26",
    "close": 25920.0,
    "open": 25700.0,
    "high": 26100.0,
    "low": 25660.0,
    "volume": 8345050.0,
    "rate": -0.31,
    "compare": -80,
    "rate_open": -1.15,
    "rate_high": 0.38,
    "rate_low": -1.31,
    "rate_volume": 0.58
  },
  {
    "index": 2117,
    "date": "2016-04-27",
    "close": 26000.0,
    "open": 25880.0,
    "high": 26000.0,
    "low": 25720.0,
    "volume": 8297300.0,
    "rate": 2.77,
    "compare": 700,
    "rate_open": 2.29,
    "rate_high": 2.77,
    "rate_low": 1.66,
    "rate_volume": -43.38
  },
  {
    "index": 2116,
    "date": "2016-04-28",
    "close": 25300.0,
    "open": 26000.0,
    "high": 26000.0,
    "low": 25220.0,
    "volume": 14653450.0,
    "rate": 1.61,
    "compare": 400,
    "rate_open": 4.42,
    "rate_high": 4.42,
    "rate_low": 1.29,
    "rate_volume": -9.85
  },
  {
    "index": 2115,
    "date": "2016-04-29",
    "close": 24900.0,
    "open": 25200.0,
    "high": 25340.0,
    "low": 24840.0,
    "volume": 16253900.0,
    "rate": -0.4,
    "compare": -100,
    "rate_open": 0.8,
    "rate_high": 1.36,
    "rate_low": -0.64,
    "rate_volume": 131.29
  },
  {
    "index": 2114,
    "date": "2016-05-02",
    "close": 25000.0,
    "open": 24940.0,
    "high": 25240.0,
    "low": 24900.0,
    "volume": 7027600.0,
    "rate": -0.87,
    "compare": -220,
    "rate_open": -1.11,
    "rate_high": 0.08,
    "rate_low": -1.27,
    "rate_volume": -11.08
  },
  {
    "index": 2113,
    "date": "2016-05-03",
    "close": 25220.0,
    "open": 25340.0,
    "high": 25400.0,
    "low": 25120.0,
    "volume": 7903300.0,
    "rate": -2.25,
    "compare": -580,
    "rate_open": -1.78,
    "rate_high": -1.55,
    "rate_low": -2.64,
    "rate_volume": -46.25
  },
  {
    "index": 2112,
    "date": "2016-05-04",
    "close": 25800.0,
    "open": 25440.0,
    "high": 25800.0,
    "low": 25240.0,
    "volume": 14702750.0,
    "rate": -0.69,
    "compare": -180,
    "rate_open": -2.08,
    "rate_high": -0.69,
    "rate_low": -2.85,
    "rate_volume": -6.02
  },
  {
    "index": 2111,
    "date": "2016-05-09",
    "close": 25980.0,
    "open": 25800.0,
    "high": 26000.0,
    "low": 25700.0,
    "volume": 15644700.0,
    "rate": 0.23,
    "compare": 60,
    "rate_open": -0.46,
    "rate_high": 0.31,
    "rate_low": -0.85,
    "rate_volume": 82.77
  },
  {
    "index": 2110,
    "date": "2016-05-10",
    "close": 25920.0,
    "open": 25980.0,
    "high": 26000.0,
    "low": 25760.0,
    "volume": 8559550.0,
    "rate": 0.31,
    "compare": 80,
    "rate_open": 0.54,
    "rate_high": 0.62,
    "rate_low": -0.31,
    "rate_volume": -3.11
  },
  {
    "index": 2109,
    "date": "2016-05-11",
    "close": 25840.0,
    "open": 25920.0,
    "high": 25980.0,
    "low": 25740.0,
    "volume": 8834400.0,
    "rate": 0.86,
    "compare": 220,
    "rate_open": 1.17,
    "rate_high": 1.41,
    "rate_low": 0.47,
    "rate_volume": 16.01
  },
  {
    "index": 2108,
    "date": "2016-05-12",
    "close": 25620.0,
    "open": 25840.0,
    "high": 25840.0,
    "low": 25500.0,
    "volume": 7615100.0,
    "rate": 2.23,
    "compare": 560,
    "rate_open": 3.11,
    "rate_high": 3.11,
    "rate_low": 1.76,
    "rate_volume": -38.01
  },
  {
    "index": 2107,
    "date": "2016-05-13",
    "close": 25060.0,
    "open": 25620.0,
    "high": 25620.0,
    "low": 25020.0,
    "volume": 12284900.0,
    "rate": 0.4,
    "compare": 100,
    "rate_open": 2.64,
    "rate_high": 2.64,
    "rate_low": 0.24,
    "rate_volume": 4.82
  },
  {
    "index": 2106,
    "date": "2016-05-16",
    "close": 24960.0,
    "open": 25060.0,
    "high": 25260.0,
    "low": 24940.0,
    "volume": 11720150.0,
    "rate": -1.27,
    "compare": -320,
    "rate_open": -0.87,
    "rate_high": -0.08,
    "rate_low": -1.34,
    "rate_volume": 27.62
  },
  {
    "index": 2105,
    "date": "2016-05-17",
    "close": 25280.0,
    "open": 24980.0,
    "high": 25300.0,
    "low": 24980.0,
    "volume": 9183550.0,
    "rate": -0.32,
    "compare": -80,
    "rate_open": -1.5,
    "rate_high": -0.24,
    "rate_low": -1.5,
    "rate_volume": 0.15
  },
  {
    "index": 2104,
    "date": "2016-05-18",
    "close": 25360.0,
    "open": 25280.0,
    "high": 25420.0,
    "low": 25100.0,
    "volume": 9169600.0,
    "rate": -0.16,
    "compare": -40,
    "rate_open": -0.47,
    "rate_high": 0.08,
    "rate_low": -1.18,
    "rate_volume": -8.42
  },
  {
    "index": 2103,
    "date": "2016-05-19",
    "close": 25400.0,
    "open": 25360.0,
    "high": 25540.0,
    "low": 25320.0,
    "volume": 10012450.0,
    "rate": 0.08,
    "compare": 20,
    "rate_open": -0.08,
    "rate_high": 0.63,
    "rate_low": -0.24,
    "rate_volume": 25.78
  },
  {
    "index": 2102,
    "date": "2016-05-20",
    "close": 25380.0,
    "open": 25400.0,
    "high": 25600.0,
    "low": 25380.0,
    "volume": 7960550.0,
    "rate": -1.32,
    "compare": -340,
    "rate_open": -1.24,
    "rate_high": -0.47,
    "rate_low": -1.32,
    "rate_volume": -1.87
  },
  {
    "index": 2101,
    "date": "2016-05-23",
    "close": 25720.0,
    "open": 25380.0,
    "high": 25720.0,
    "low": 25380.0,
    "volume": 8112550.0,
    "rate": 1.18,
    "compare": 300,
    "rate_open": -0.16,
    "rate_high": 1.18,
    "rate_low": -0.16,
    "rate_volume": -22.25
  },
  {
    "index": 2100,
    "date": "2016-05-24",
    "close": 25420.0,
    "open": 25720.0,
    "high": 25780.0,
    "low": 25360.0,
    "volume": 10434600.0,
    "rate": -1.85,
    "compare": -480,
    "rate_open": -0.69,
    "rate_high": -0.46,
    "rate_low": -2.08,
    "rate_volume": -12.04
  },
  {
    "index": 2099,
    "date": "2016-05-25",
    "close": 25900.0,
    "open": 25660.0,
    "high": 25960.0,
    "low": 25480.0,
    "volume": 11862750.0,
    "rate": -0.08,
    "compare": -20,
    "rate_open": -1.0,
    "rate_high": 0.15,
    "rate_low": -1.7,
    "rate_volume": -6.25
  },
  {
    "index": 2098,
    "date": "2016-05-26",
    "close": 25920.0,
    "open": 25980.0,
    "high": 26060.0,
    "low": 25900.0,
    "volume": 12653650.0,
    "rate": 1.09,
    "compare": 280,
    "rate_open": 1.33,
    "rate_high": 1.64,
    "rate_low": 1.01,
    "rate_volume": -7.94
  },
  {
    "index": 2097,
    "date": "2016-05-27",
    "close": 25640.0,
    "open": 26000.0,
    "high": 26020.0,
    "low": 25460.0,
    "volume": 13744550.0,
    "rate": 0.16,
    "compare": 40,
    "rate_open": 1.56,
    "rate_high": 1.64,
    "rate_low": -0.55,
    "rate_volume": 33.24
  },
  {
    "index": 2096,
    "date": "2016-05-30",
    "close": 25600.0,
    "open": 25940.0,
    "high": 25940.0,
    "low": 25480.0,
    "volume": 10315350.0,
    "rate": -0.93,
    "compare": -240,
    "rate_open": 0.39,
    "rate_high": 0.39,
    "rate_low": -1.39,
    "rate_volume": -83.5
  },
  {
    "index": 2095,
    "date": "2016-05-31",
    "close": 25840.0,
    "open": 25600.0,
    "high": 26000.0,
    "low": 25360.0,
    "volume": 62527700.0,
    "rate": -3.08,
    "compare": -820,
    "rate_open": -3.98,
    "rate_high": -2.48,
    "rate_low": -4.88,
    "rate_volume": 166.03
  },
  {
    "index": 2094,
    "date": "2016-06-01",
    "close": 26660.0,
    "open": 25960.0,
    "high": 26820.0,
    "low": 25900.0,
    "volume": 23504000.0,
    "rate": -2.34,
    "compare": -640,
    "rate_open": -4.91,
    "rate_high": -1.76,
    "rate_low": -5.13,
    "rate_volume": -1.27
  },
  {
    "index": 2093,
    "date": "2016-06-02",
    "close": 27300.0,
    "open": 27000.0,
    "high": 27440.0,
    "low": 26920.0,
    "volume": 23806950.0,
    "rate": -0.87,
    "compare": -240,
    "rate_open": -1.96,
    "rate_high": -0.36,
    "rate_low": -2.25,
    "rate_volume": 39.5
  },
  {
    "index": 2092,
    "date": "2016-06-03",
    "close": 27540.0,
    "open": 27400.0,
    "high": 27580.0,
    "low": 27280.0,
    "volume": 17066200.0,
    "rate": -1.5,
    "compare": -420,
    "rate_open": -2.0,
    "rate_high": -1.36,
    "rate_low": -2.43,
    "rate_volume": -26.25
  },
  {
    "index": 2091,
    "date": "2016-06-07",
    "close": 27960.0,
    "open": 27720.0,
    "high": 28040.0,
    "low": 27600.0,
    "volume": 23142150.0,
    "rate": -0.57,
    "compare": -160,
    "rate_open": -1.42,
    "rate_high": -0.28,
    "rate_low": -1.85,
    "rate_volume": 23.04
  },
  {
    "index": 2090,
    "date": "2016-06-08",
    "close": 28120.0,
    "open": 28380.0,
    "high": 28380.0,
    "low": 27780.0,
    "volume": 18808100.0,
    "rate": -1.68,
    "compare": -480,
    "rate_open": -0.77,
    "rate_high": -0.77,
    "rate_low": -2.87,
    "rate_volume": -27.01
  },
  {
    "index": 2089,
    "date": "2016-06-09",
    "close": 28600.0,
    "open": 28160.0,
    "high": 28600.0,
    "low": 28120.0,
    "volume": 25768750.0,
    "rate": 1.71,
    "compare": 480,
    "rate_open": 0.14,
    "rate_high": 1.71,
    "rate_low": 0.0,
    "rate_volume": 77.91
  },
  {
    "index": 2088,
    "date": "2016-06-10",
    "close": 28120.0,
    "open": 28480.0,
    "high": 28500.0,
    "low": 28080.0,
    "volume": 14484050.0,
    "rate": 2.55,
    "compare": 700,
    "rate_open": 3.87,
    "rate_high": 3.94,
    "rate_low": 2.41,
    "rate_volume": -5.01
  },
  {
    "index": 2087,
    "date": "2016-06-13",
    "close": 27420.0,
    "open": 27920.0,
    "high": 27920.0,
    "low": 27240.0,
    "volume": 15248300.0,
    "rate": -0.65,
    "compare": -180,
    "rate_open": 1.16,
    "rate_high": 1.16,
    "rate_low": -1.3,
    "rate_volume": 24.24
  },
  {
    "index": 2086,
    "date": "2016-06-14",
    "close": 27600.0,
    "open": 27420.0,
    "high": 27720.0,
    "low": 27380.0,
    "volume": 12273050.0,
    "rate": -2.34,
    "compare": -660,
    "rate_open": -2.97,
    "rate_high": -1.91,
    "rate_low": -3.11,
    "rate_volume": -19.96
  },
  {
    "index": 2085,
    "date": "2016-06-15",
    "close": 28260.0,
    "open": 27700.0,
    "high": 28320.0,
    "low": 27660.0,
    "volume": 15334450.0,
    "rate": 0.28,
    "compare": 80,
    "rate_open": -1.7,
    "rate_high": 0.5,
    "rate_low": -1.85,
    "rate_volume": 4.88
  },
  {
    "index": 2084,
    "date": "2016-06-16",
    "close": 28180.0,
    "open": 28260.0,
    "high": 28340.0,
    "low": 27900.0,
    "volume": 14621550.0,
    "rate": -1.19,
    "compare": -340,
    "rate_open": -0.91,
    "rate_high": -0.63,
    "rate_low": -2.17,
    "rate_volume": -10.95
  },
  {
    "index": 2083,
    "date": "2016-06-17",
    "close": 28520.0,
    "open": 28200.0,
    "high": 28700.0,
    "low": 28200.0,
    "volume": 16419700.0,
    "rate": -0.35,
    "compare": -100,
    "rate_open": -1.47,
    "rate_high": 0.28,
    "rate_low": -1.47,
    "rate_volume": 21.49
  },
  {
    "index": 2082,
    "date": "2016-06-20",
    "close": 28620.0,
    "open": 28540.0,
    "high": 28960.0,
    "low": 28520.0,
    "volume": 13515800.0,
    "rate": -1.17,
    "compare": -340,
    "rate_open": -1.45,
    "rate_high": 0.0,
    "rate_low": -1.52,
    "rate_volume": 34.88
  },
  {
    "index": 2081,
    "date": "2016-06-21",
    "close": 28960.0,
    "open": 28640.0,
    "high": 28980.0,
    "low": 28520.0,
    "volume": 10020550.0,
    "rate": 0.21,
    "compare": 60,
    "rate_open": -0.9,
    "rate_high": 0.28,
    "rate_low": -1.31,
    "rate_volume": 11.98
  },
  {
    "index": 2080,
    "date": "2016-06-22",
    "close": 28900.0,
    "open": 28920.0,
    "high": 29000.0,
    "low": 28620.0,
    "volume": 8948250.0,
    "rate": 1.05,
    "compare": 300,
    "rate_open": 1.12,
    "rate_high": 1.4,
    "rate_low": 0.07,
    "rate_volume": -20.5
  },
  {
    "index": 2079,
    "date": "2016-06-23",
    "close": 28600.0,
    "open": 28880.0,
    "high": 28900.0,
    "low": 28540.0,
    "volume": 11256300.0,
    "rate": 2.14,
    "compare": 600,
    "rate_open": 3.14,
    "rate_high": 3.21,
    "rate_low": 1.93,
    "rate_volume": -45.23
  },
  {
    "index": 2078,
    "date": "2016-06-24",
    "close": 28000.0,
    "open": 28900.0,
    "high": 28900.0,
    "low": 27200.0,
    "volume": 20552600.0,
    "rate": 0.14,
    "compare": 40,
    "rate_open": 3.36,
    "rate_high": 3.36,
    "rate_low": -2.72,
    "rate_volume": 73.6
  },
  {
    "index": 2077,
    "date": "2016-06-27",
    "close": 27960.0,
    "open": 28000.0,
    "high": 28100.0,
    "low": 27700.0,
    "volume": 11839000.0,
    "rate": -0.07,
    "compare": -20,
    "rate_open": 0.07,
    "rate_high": 0.43,
    "rate_low": -1.0,
    "rate_volume": 10.45
  },
  {
    "index": 2076,
    "date": "2016-06-28",
    "close": 27980.0,
    "open": 27800.0,
    "high": 28080.0,
    "low": 27580.0,
    "volume": 10718950.0,
    "rate": 0.21,
    "compare": 60,
    "rate_open": -0.43,
    "rate_high": 0.57,
    "rate_low": -1.22,
    "rate_volume": 1.82
  },
  {
    "index": 2075,
    "date": "2016-06-29",
    "close": 27920.0,
    "open": 28160.0,
    "high": 28240.0,
    "low": 27820.0,
    "volume": 10527050.0,
    "rate": -2.04,
    "compare": -580,
    "rate_open": -1.19,
    "rate_high": -0.91,
    "rate_low": -2.39,
    "rate_volume": -23.0
  },
  {
    "index": 2074,
    "date": "2016-06-30",
    "close": 28500.0,
    "open": 28160.0,
    "high": 28900.0,
    "low": 27940.0,
    "volume": 13671700.0,
    "rate": -2.8,
    "compare": -820,
    "rate_open": -3.96,
    "rate_high": -1.43,
    "rate_low": -4.71,
    "rate_volume": -5.02
  },
  {
    "index": 2073,
    "date": "2016-07-01",
    "close": 29320.0,
    "open": 28540.0,
    "high": 29580.0,
    "low": 28540.0,
    "volume": 14393600.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.66,
    "rate_high": 0.89,
    "rate_low": -2.66,
    "rate_volume": 80.03
  },
  {
    "index": 2072,
    "date": "2016-07-04",
    "close": 29320.0,
    "open": 29280.0,
    "high": 29480.0,
    "low": 29020.0,
    "volume": 7995000.0,
    "rate": -0.2,
    "compare": -60,
    "rate_open": -0.34,
    "rate_high": 0.34,
    "rate_low": -1.23,
    "rate_volume": 1.58
  },
  {
    "index": 2071,
    "date": "2016-07-05",
    "close": 29380.0,
    "open": 29320.0,
    "high": 29500.0,
    "low": 29240.0,
    "volume": 7870350.0,
    "rate": 3.38,
    "compare": 960,
    "rate_open": 3.17,
    "rate_high": 3.8,
    "rate_low": 2.89,
    "rate_volume": -53.01
  },
  {
    "index": 2070,
    "date": "2016-07-06",
    "close": 28420.0,
    "open": 28940.0,
    "high": 29040.0,
    "low": 28240.0,
    "volume": 16749150.0,
    "rate": -2.0,
    "compare": -580,
    "rate_open": -0.21,
    "rate_high": 0.14,
    "rate_low": -2.62,
    "rate_volume": 45.71
  },
  {
    "index": 2069,
    "date": "2016-07-07",
    "close": 29000.0,
    "open": 28420.0,
    "high": 29000.0,
    "low": 28320.0,
    "volume": 11495200.0,
    "rate": -0.68,
    "compare": -200,
    "rate_open": -2.67,
    "rate_high": -0.68,
    "rate_low": -3.01,
    "rate_volume": -14.84
  },
  {
    "index": 2068,
    "date": "2016-07-08",
    "close": 29200.0,
    "open": 29000.0,
    "high": 29500.0,
    "low": 28980.0,
    "volume": 13498150.0,
    "rate": -1.95,
    "compare": -580,
    "rate_open": -2.62,
    "rate_high": -0.94,
    "rate_low": -2.69,
    "rate_volume": -3.97
  },
  {
    "index": 2067,
    "date": "2016-07-11",
    "close": 29780.0,
    "open": 29200.0,
    "high": 30000.0,
    "low": 29200.0,
    "volume": 14056800.0,
    "rate": 1.71,
    "compare": 500,
    "rate_open": -0.27,
    "rate_high": 2.46,
    "rate_low": -0.27,
    "rate_volume": 27.5
  },
  {
    "index": 2066,
    "date": "2016-07-12",
    "close": 29280.0,
    "open": 29980.0,
    "high": 30100.0,
    "low": 29200.0,
    "volume": 11024700.0,
    "rate": -1.15,
    "compare": -340,
    "rate_open": 1.22,
    "rate_high": 1.62,
    "rate_low": -1.42,
    "rate_volume": 10.14
  },
  {
    "index": 2065,
    "date": "2016-07-13",
    "close": 29620.0,
    "open": 29920.0,
    "high": 29920.0,
    "low": 29260.0,
    "volume": 10009900.0,
    "rate": -1.27,
    "compare": -380,
    "rate_open": -0.27,
    "rate_high": -0.27,
    "rate_low": -2.47,
    "rate_volume": -19.47
  },
  {
    "index": 2064,
    "date": "2016-07-14",
    "close": 30000.0,
    "open": 29620.0,
    "high": 30000.0,
    "low": 29520.0,
    "volume": 12430250.0,
    "rate": -1.19,
    "compare": -360,
    "rate_open": -2.44,
    "rate_high": -1.19,
    "rate_low": -2.77,
    "rate_volume": 6.94
  },
  {
    "index": 2063,
    "date": "2016-07-15",
    "close": 30360.0,
    "open": 30000.0,
    "high": 30440.0,
    "low": 29720.0,
    "volume": 11623150.0,
    "rate": -0.98,
    "compare": -300,
    "rate_open": -2.15,
    "rate_high": -0.72,
    "rate_low": -3.07,
    "rate_volume": 0.48
  },
  {
    "index": 2062,
    "date": "2016-07-18",
    "close": 30660.0,
    "open": 30360.0,
    "high": 30660.0,
    "low": 30000.0,
    "volume": 11567200.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.98,
    "rate_high": 0.0,
    "rate_low": -2.15,
    "rate_volume": 14.27
  },
  {
    "index": 2061,
    "date": "2016-07-19",
    "close": 30660.0,
    "open": 30560.0,
    "high": 30800.0,
    "low": 30440.0,
    "volume": 10122250.0,
    "rate": -0.45,
    "compare": -140,
    "rate_open": -0.78,
    "rate_high": 0.0,
    "rate_low": -1.17,
    "rate_volume": 30.22
  },
  {
    "index": 2060,
    "date": "2016-07-20",
    "close": 30800.0,
    "open": 30660.0,
    "high": 30840.0,
    "low": 30480.0,
    "volume": 7773150.0,
    "rate": -0.19,
    "compare": -60,
    "rate_open": -0.65,
    "rate_high": -0.06,
    "rate_low": -1.23,
    "rate_volume": -9.03
  },
  {
    "index": 2059,
    "date": "2016-07-21",
    "close": 30860.0,
    "open": 30800.0,
    "high": 30940.0,
    "low": 30740.0,
    "volume": 8544700.0,
    "rate": 1.78,
    "compare": 540,
    "rate_open": 1.58,
    "rate_high": 2.04,
    "rate_low": 1.39,
    "rate_volume": -0.47
  },
  {
    "index": 2058,
    "date": "2016-07-22",
    "close": 30320.0,
    "open": 30120.0,
    "high": 30560.0,
    "low": 30120.0,
    "volume": 8585150.0,
    "rate": 0.93,
    "compare": 280,
    "rate_open": 0.27,
    "rate_high": 1.73,
    "rate_low": 0.27,
    "rate_volume": 11.03
  },
  {
    "index": 2057,
    "date": "2016-07-25",
    "close": 30040.0,
    "open": 30000.0,
    "high": 30460.0,
    "low": 29900.0,
    "volume": 7732500.0,
    "rate": -1.83,
    "compare": -560,
    "rate_open": -1.96,
    "rate_high": -0.46,
    "rate_low": -2.29,
    "rate_volume": 6.97
  },
  {
    "index": 2056,
    "date": "2016-07-26",
    "close": 30600.0,
    "open": 30000.0,
    "high": 30620.0,
    "low": 29960.0,
    "volume": 7228500.0,
    "rate": 0.2,
    "compare": 60,
    "rate_open": -1.77,
    "rate_high": 0.26,
    "rate_low": -1.9,
    "rate_volume": 14.1
  },
  {
    "index": 2055,
    "date": "2016-07-27",
    "close": 30540.0,
    "open": 30240.0,
    "high": 30580.0,
    "low": 30240.0,
    "volume": 6335050.0,
    "rate": 1.33,
    "compare": 400,
    "rate_open": 0.33,
    "rate_high": 1.46,
    "rate_low": 0.33,
    "rate_volume": -33.34
  },
  {
    "index": 2054,
    "date": "2016-07-28",
    "close": 30140.0,
    "open": 30660.0,
    "high": 30720.0,
    "low": 29960.0,
    "volume": 9503700.0,
    "rate": -2.08,
    "compare": -640,
    "rate_open": -0.39,
    "rate_high": -0.19,
    "rate_low": -2.66,
    "rate_volume": -36.58
  },
  {
    "index": 2053,
    "date": "2016-07-29",
    "close": 30780.0,
    "open": 30400.0,
    "high": 31140.0,
    "low": 30220.0,
    "volume": 14985600.0,
    "rate": -1.85,
    "compare": -580,
    "rate_open": -3.06,
    "rate_high": -0.7,
    "rate_low": -3.64,
    "rate_volume": 30.14
  },
  {
    "index": 2052,
    "date": "2016-08-01",
    "close": 31360.0,
    "open": 31380.0,
    "high": 31600.0,
    "low": 31200.0,
    "volume": 11515400.0,
    "rate": 1.29,
    "compare": 400,
    "rate_open": 1.36,
    "rate_high": 2.07,
    "rate_low": 0.78,
    "rate_volume": 38.48
  },
  {
    "index": 2051,
    "date": "2016-08-02",
    "close": 30960.0,
    "open": 31360.0,
    "high": 31360.0,
    "low": 30920.0,
    "volume": 8315800.0,
    "rate": 2.04,
    "compare": 620,
    "rate_open": 3.36,
    "rate_high": 3.36,
    "rate_low": 1.91,
    "rate_volume": 10.8
  },
  {
    "index": 2050,
    "date": "2016-08-03",
    "close": 30340.0,
    "open": 30960.0,
    "high": 30960.0,
    "low": 30340.0,
    "volume": 7504900.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.04,
    "rate_high": 2.04,
    "rate_low": 0.0,
    "rate_volume": 7.06
  },
  {
    "index": 2049,
    "date": "2016-08-04",
    "close": 30340.0,
    "open": 30380.0,
    "high": 30660.0,
    "low": 30340.0,
    "volume": 7009950.0,
    "rate": -2.82,
    "compare": -880,
    "rate_open": -2.69,
    "rate_high": -1.79,
    "rate_low": -2.82,
    "rate_volume": 0.73
  },
  {
    "index": 2048,
    "date": "2016-08-05",
    "close": 31220.0,
    "open": 30580.0,
    "high": 31280.0,
    "low": 30500.0,
    "volume": 6958850.0,
    "rate": -0.51,
    "compare": -160,
    "rate_open": -2.55,
    "rate_high": -0.32,
    "rate_low": -2.8,
    "rate_volume": -37.45
  },
  {
    "index": 2047,
    "date": "2016-08-08",
    "close": 31380.0,
    "open": 31320.0,
    "high": 31500.0,
    "low": 31120.0,
    "volume": 11125150.0,
    "rate": 0.13,
    "compare": 40,
    "rate_open": -0.06,
    "rate_high": 0.51,
    "rate_low": -0.7,
    "rate_volume": 23.29
  },
  {
    "index": 2046,
    "date": "2016-08-09",
    "close": 31340.0,
    "open": 31480.0,
    "high": 31580.0,
    "low": 31140.0,
    "volume": 9023200.0,
    "rate": 1.69,
    "compare": 520,
    "rate_open": 2.14,
    "rate_high": 2.47,
    "rate_low": 1.04,
    "rate_volume": -26.88
  },
  {
    "index": 2045,
    "date": "2016-08-10",
    "close": 30820.0,
    "open": 31340.0,
    "high": 31400.0,
    "low": 30680.0,
    "volume": 12340350.0,
    "rate": -1.15,
    "compare": -360,
    "rate_open": 0.51,
    "rate_high": 0.71,
    "rate_low": -1.6,
    "rate_volume": 17.15
  },
  {
    "index": 2044,
    "date": "2016-08-11",
    "close": 31180.0,
    "open": 30820.0,
    "high": 31180.0,
    "low": 30520.0,
    "volume": 10533600.0,
    "rate": 0.91,
    "compare": 280,
    "rate_open": -0.26,
    "rate_high": 0.91,
    "rate_low": -1.23,
    "rate_volume": 0.56
  },
  {
    "index": 2043,
    "date": "2016-08-12",
    "close": 30900.0,
    "open": 31180.0,
    "high": 31400.0,
    "low": 30880.0,
    "volume": 10474850.0,
    "rate": -1.47,
    "compare": -460,
    "rate_open": -0.57,
    "rate_high": 0.13,
    "rate_low": -1.53,
    "rate_volume": -3.4
  },
  {
    "index": 2042,
    "date": "2016-08-16",
    "close": 31360.0,
    "open": 30900.0,
    "high": 31520.0,
    "low": 30900.0,
    "volume": 10843100.0,
    "rate": 0.13,
    "compare": 40,
    "rate_open": -1.34,
    "rate_high": 0.64,
    "rate_low": -1.34,
    "rate_volume": 45.61
  },
  {
    "index": 2041,
    "date": "2016-08-17",
    "close": 31320.0,
    "open": 31380.0,
    "high": 31400.0,
    "low": 31020.0,
    "volume": 7446450.0,
    "rate": -4.51,
    "compare": -1480,
    "rate_open": -4.33,
    "rate_high": -4.27,
    "rate_low": -5.43,
    "rate_volume": -59.37
  },
  {
    "index": 2040,
    "date": "2016-08-18",
    "close": 32800.0,
    "open": 31340.0,
    "high": 32880.0,
    "low": 31320.0,
    "volume": 18327050.0,
    "rate": -2.09,
    "compare": -700,
    "rate_open": -6.45,
    "rate_high": -1.85,
    "rate_low": -6.51,
    "rate_volume": 9.06
  },
  {
    "index": 2039,
    "date": "2016-08-19",
    "close": 33500.0,
    "open": 32760.0,
    "high": 33500.0,
    "low": 32720.0,
    "volume": 16805150.0,
    "rate": 0.6,
    "compare": 200,
    "rate_open": -1.62,
    "rate_high": 0.6,
    "rate_low": -1.74,
    "rate_volume": 33.25
  },
  {
    "index": 2038,
    "date": "2016-08-22",
    "close": 33300.0,
    "open": 33480.0,
    "high": 33840.0,
    "low": 33180.0,
    "volume": 12612200.0,
    "rate": -1.3,
    "compare": -440,
    "rate_open": -0.77,
    "rate_high": 0.3,
    "rate_low": -1.66,
    "rate_volume": 9.24
  },
  {
    "index": 2037,
    "date": "2016-08-23",
    "close": 33740.0,
    "open": 33300.0,
    "high": 33880.0,
    "low": 33140.0,
    "volume": 11545700.0,
    "rate": 2.06,
    "compare": 680,
    "rate_open": 0.73,
    "rate_high": 2.48,
    "rate_low": 0.24,
    "rate_volume": -27.56
  },
  {
    "index": 2036,
    "date": "2016-08-24",
    "close": 33060.0,
    "open": 33600.0,
    "high": 33640.0,
    "low": 32720.0,
    "volume": 15938550.0,
    "rate": 0.85,
    "compare": 280,
    "rate_open": 2.5,
    "rate_high": 2.62,
    "rate_low": -0.18,
    "rate_volume": 12.45
  },
  {
    "index": 2035,
    "date": "2016-08-25",
    "close": 32780.0,
    "open": 32600.0,
    "high": 33180.0,
    "low": 32440.0,
    "volume": 14173800.0,
    "rate": 1.67,
    "compare": 540,
    "rate_open": 1.12,
    "rate_high": 2.92,
    "rate_low": 0.62,
    "rate_volume": 17.55
  },
  {
    "index": 2034,
    "date": "2016-08-26",
    "close": 32240.0,
    "open": 32120.0,
    "high": 32460.0,
    "low": 32060.0,
    "volume": 12058000.0,
    "rate": -1.71,
    "compare": -560,
    "rate_open": -2.07,
    "rate_high": -1.04,
    "rate_low": -2.26,
    "rate_volume": 35.09
  },
  {
    "index": 2033,
    "date": "2016-08-29",
    "close": 32800.0,
    "open": 32040.0,
    "high": 32800.0,
    "low": 31940.0,
    "volume": 8925750.0,
    "rate": -0.3,
    "compare": -100,
    "rate_open": -2.61,
    "rate_high": -0.3,
    "rate_low": -2.92,
    "rate_volume": 13.71
  },
  {
    "index": 2032,
    "date": "2016-08-30",
    "close": 32900.0,
    "open": 32940.0,
    "high": 33420.0,
    "low": 32660.0,
    "volume": 7849600.0,
    "rate": 1.54,
    "compare": 500,
    "rate_open": 1.67,
    "rate_high": 3.15,
    "rate_low": 0.8,
    "rate_volume": -61.77
  },
  {
    "index": 2031,
    "date": "2016-08-31",
    "close": 32400.0,
    "open": 32820.0,
    "high": 32820.0,
    "low": 32220.0,
    "volume": 20532200.0,
    "rate": 2.08,
    "compare": 660,
    "rate_open": 3.4,
    "rate_high": 3.4,
    "rate_low": 1.51,
    "rate_volume": 9.27
  },
  {
    "index": 2030,
    "date": "2016-09-01",
    "close": 31740.0,
    "open": 31660.0,
    "high": 31760.0,
    "low": 31260.0,
    "volume": 18790150.0,
    "rate": -0.63,
    "compare": -200,
    "rate_open": -0.88,
    "rate_high": -0.56,
    "rate_low": -2.13,
    "rate_volume": 130.47
  },
  {
    "index": 2029,
    "date": "2016-09-02",
    "close": 31940.0,
    "open": 31900.0,
    "high": 32260.0,
    "low": 31760.0,
    "volume": 8153000.0,
    "rate": -0.56,
    "compare": -180,
    "rate_open": -0.68,
    "rate_high": 0.44,
    "rate_low": -1.12,
    "rate_volume": -2.75
  },
  {
    "index": 2028,
    "date": "2016-09-05",
    "close": 32120.0,
    "open": 31800.0,
    "high": 32300.0,
    "low": 31700.0,
    "volume": 8383800.0,
    "rate": -2.25,
    "compare": -740,
    "rate_open": -3.23,
    "rate_high": -1.7,
    "rate_low": -3.53,
    "rate_volume": 9.45
  },
  {
    "index": 2027,
    "date": "2016-09-06",
    "close": 32860.0,
    "open": 32140.0,
    "high": 32900.0,
    "low": 31940.0,
    "volume": 7660150.0,
    "rate": 1.36,
    "compare": 440,
    "rate_open": -0.86,
    "rate_high": 1.48,
    "rate_low": -1.48,
    "rate_volume": -20.14
  },
  {
    "index": 2026,
    "date": "2016-09-07",
    "close": 32420.0,
    "open": 32960.0,
    "high": 33040.0,
    "low": 32420.0,
    "volume": 9591850.0,
    "rate": -1.1,
    "compare": -360,
    "rate_open": 0.55,
    "rate_high": 0.79,
    "rate_low": -1.1,
    "rate_volume": -20.54
  },
  {
    "index": 2025,
    "date": "2016-09-08",
    "close": 32780.0,
    "open": 32460.0,
    "high": 32780.0,
    "low": 32280.0,
    "volume": 12070850.0,
    "rate": 4.06,
    "compare": 1280,
    "rate_open": 3.05,
    "rate_high": 4.06,
    "rate_low": 2.48,
    "rate_volume": -8.96
  },
  {
    "index": 2024,
    "date": "2016-09-09",
    "close": 31500.0,
    "open": 32220.0,
    "high": 32360.0,
    "low": 31280.0,
    "volume": 13258400.0,
    "rate": 7.51,
    "compare": 2200,
    "rate_open": 9.97,
    "rate_high": 10.44,
    "rate_low": 6.76,
    "rate_volume": -49.97
  },
  {
    "index": 2023,
    "date": "2016-09-12",
    "close": 29300.0,
    "open": 29800.0,
    "high": 30120.0,
    "low": 29120.0,
    "volume": 26499350.0,
    "rate": -4.06,
    "compare": -1240,
    "rate_open": -2.42,
    "rate_high": -1.38,
    "rate_low": -4.65,
    "rate_volume": 7.21
  },
  {
    "index": 2022,
    "date": "2016-09-13",
    "close": 30540.0,
    "open": 30160.0,
    "high": 30980.0,
    "low": 29900.0,
    "volume": 24717250.0,
    "rate": -1.99,
    "compare": -620,
    "rate_open": -3.21,
    "rate_high": -0.58,
    "rate_low": -4.04,
    "rate_volume": 10.3
  },
  {
    "index": 2021,
    "date": "2016-09-19",
    "close": 31160.0,
    "open": 30760.0,
    "high": 31380.0,
    "low": 30720.0,
    "volume": 22408150.0,
    "rate": -1.7,
    "compare": -540,
    "rate_open": -2.97,
    "rate_high": -1.01,
    "rate_low": -3.09,
    "rate_volume": 73.42
  },
  {
    "index": 2020,
    "date": "2016-09-20",
    "close": 31700.0,
    "open": 31180.0,
    "high": 31760.0,
    "low": 31180.0,
    "volume": 12921150.0,
    "rate": -0.44,
    "compare": -140,
    "rate_open": -2.07,
    "rate_high": -0.25,
    "rate_low": -2.07,
    "rate_volume": 22.95
  },
  {
    "index": 2019,
    "date": "2016-09-21",
    "close": 31840.0,
    "open": 31900.0,
    "high": 32020.0,
    "low": 31520.0,
    "volume": 10509050.0,
    "rate": -1.61,
    "compare": -520,
    "rate_open": -1.42,
    "rate_high": -1.05,
    "rate_low": -2.6,
    "rate_volume": -8.06
  },
  {
    "index": 2018,
    "date": "2016-09-22",
    "close": 32360.0,
    "open": 32000.0,
    "high": 32820.0,
    "low": 31980.0,
    "volume": 11429950.0,
    "rate": 2.99,
    "compare": 940,
    "rate_open": 1.85,
    "rate_high": 4.46,
    "rate_low": 1.78,
    "rate_volume": -37.54
  },
  {
    "index": 2017,
    "date": "2016-09-23",
    "close": 31420.0,
    "open": 31640.0,
    "high": 31960.0,
    "low": 31320.0,
    "volume": 18299650.0,
    "rate": 0.19,
    "compare": 60,
    "rate_open": 0.89,
    "rate_high": 1.91,
    "rate_low": -0.13,
    "rate_volume": 25.99
  },
  {
    "index": 2016,
    "date": "2016-09-26",
    "close": 31360.0,
    "open": 31420.0,
    "high": 31920.0,
    "low": 31280.0,
    "volume": 14524800.0,
    "rate": -0.06,
    "compare": -20,
    "rate_open": 0.13,
    "rate_high": 1.72,
    "rate_low": -0.32,
    "rate_volume": 47.69
  },
  {
    "index": 2015,
    "date": "2016-09-27",
    "close": 31380.0,
    "open": 31000.0,
    "high": 31500.0,
    "low": 30660.0,
    "volume": 9834400.0,
    "rate": 0.13,
    "compare": 40,
    "rate_open": -1.08,
    "rate_high": 0.51,
    "rate_low": -2.17,
    "rate_volume": 12.96
  },
  {
    "index": 2014,
    "date": "2016-09-28",
    "close": 31340.0,
    "open": 31080.0,
    "high": 31460.0,
    "low": 31080.0,
    "volume": 8706400.0,
    "rate": -2.06,
    "compare": -660,
    "rate_open": -2.88,
    "rate_high": -1.69,
    "rate_low": -2.88,
    "rate_volume": -23.61
  },
  {
    "index": 2013,
    "date": "2016-09-29",
    "close": 32000.0,
    "open": 31460.0,
    "high": 32380.0,
    "low": 31440.0,
    "volume": 11397550.0,
    "rate": 0.13,
    "compare": 40,
    "rate_open": -1.56,
    "rate_high": 1.31,
    "rate_low": -1.63,
    "rate_volume": -3.1
  },
  {
    "index": 2012,
    "date": "2016-09-30",
    "close": 31960.0,
    "open": 31800.0,
    "high": 32300.0,
    "low": 31700.0,
    "volume": 11762700.0,
    "rate": -0.99,
    "compare": -320,
    "rate_open": -1.49,
    "rate_high": 0.06,
    "rate_low": -1.8,
    "rate_volume": -9.89
  },
  {
    "index": 2011,
    "date": "2016-10-04",
    "close": 32280.0,
    "open": 32200.0,
    "high": 32480.0,
    "low": 32120.0,
    "volume": 13053100.0,
    "rate": -0.31,
    "compare": -100,
    "rate_open": -0.56,
    "rate_high": 0.31,
    "rate_low": -0.8,
    "rate_volume": 4.67
  },
  {
    "index": 2010,
    "date": "2016-10-05",
    "close": 32380.0,
    "open": 32020.0,
    "high": 32520.0,
    "low": 31940.0,
    "volume": 12470450.0,
    "rate": -4.26,
    "compare": -1440,
    "rate_open": -5.32,
    "rate_high": -3.84,
    "rate_low": -5.56,
    "rate_volume": -57.81
  },
  {
    "index": 2009,
    "date": "2016-10-06",
    "close": 33820.0,
    "open": 33920.0,
    "high": 34000.0,
    "low": 33340.0,
    "volume": 29558150.0,
    "rate": -0.88,
    "compare": -300,
    "rate_open": -0.59,
    "rate_high": -0.35,
    "rate_low": -2.29,
    "rate_volume": 13.46
  },
  {
    "index": 2008,
    "date": "2016-10-07",
    "close": 34120.0,
    "open": 34000.0,
    "high": 34320.0,
    "low": 33800.0,
    "volume": 26050550.0,
    "rate": 1.55,
    "compare": 520,
    "rate_open": 1.19,
    "rate_high": 2.14,
    "rate_low": 0.6,
    "rate_volume": 2.99
  },
  {
    "index": 2007,
    "date": "2016-10-10",
    "close": 33600.0,
    "open": 33000.0,
    "high": 33780.0,
    "low": 32560.0,
    "volume": 25293300.0,
    "rate": 8.74,
    "compare": 2700,
    "rate_open": 6.8,
    "rate_high": 9.32,
    "rate_low": 5.37,
    "rate_volume": -34.18
  },
  {
    "index": 2006,
    "date": "2016-10-11",
    "close": 30900.0,
    "open": 32000.0,
    "high": 32500.0,
    "low": 30900.0,
    "volume": 38427150.0,
    "rate": 0.65,
    "compare": 200,
    "rate_open": 4.23,
    "rate_high": 5.86,
    "rate_low": 0.65,
    "rate_volume": -1.69
  },
  {
    "index": 2005,
    "date": "2016-10-12",
    "close": 30700.0,
    "open": 29900.0,
    "high": 30900.0,
    "low": 29880.0,
    "volume": 39088550.0,
    "rate": -1.41,
    "compare": -440,
    "rate_open": -3.98,
    "rate_high": -0.77,
    "rate_low": -4.05,
    "rate_volume": 78.78
  },
  {
    "index": 2004,
    "date": "2016-10-13",
    "close": 31140.0,
    "open": 31000.0,
    "high": 31620.0,
    "low": 30900.0,
    "volume": 21864550.0,
    "rate": -1.27,
    "compare": -400,
    "rate_open": -1.71,
    "rate_high": 0.25,
    "rate_low": -2.03,
    "rate_volume": 54.42
  },
  {
    "index": 2003,
    "date": "2016-10-14",
    "close": 31540.0,
    "open": 30960.0,
    "high": 31760.0,
    "low": 30940.0,
    "volume": 14158950.0,
    "rate": -0.82,
    "compare": -260,
    "rate_open": -2.64,
    "rate_high": -0.13,
    "rate_low": -2.7,
    "rate_volume": 10.74
  },
  {
    "index": 2002,
    "date": "2016-10-17",
    "close": 31800.0,
    "open": 31300.0,
    "high": 32040.0,
    "low": 30760.0,
    "volume": 12785200.0,
    "rate": 0.06,
    "compare": 20,
    "rate_open": -1.51,
    "rate_high": 0.82,
    "rate_low": -3.21,
    "rate_volume": 23.12
  },
  {
    "index": 2001,
    "date": "2016-10-18",
    "close": 31780.0,
    "open": 31440.0,
    "high": 31900.0,
    "low": 31440.0,
    "volume": 10384500.0,
    "rate": -2.22,
    "compare": -720,
    "rate_open": -3.26,
    "rate_high": -1.85,
    "rate_low": -3.26,
    "rate_volume": -32.76
  },
  {
    "index": 2000,
    "date": "2016-10-19",
    "close": 32500.0,
    "open": 31580.0,
    "high": 32860.0,
    "low": 31500.0,
    "volume": 15444550.0,
    "rate": 0.31,
    "compare": 100,
    "rate_open": -2.53,
    "rate_high": 1.42,
    "rate_low": -2.78,
    "rate_volume": 49.51
  },
  {
    "index": 1999,
    "date": "2016-10-20",
    "close": 32400.0,
    "open": 32520.0,
    "high": 33020.0,
    "low": 32180.0,
    "volume": 10330450.0,
    "rate": 1.95,
    "compare": 620,
    "rate_open": 2.33,
    "rate_high": 3.9,
    "rate_low": 1.26,
    "rate_volume": -1.4
  },
  {
    "index": 1998,
    "date": "2016-10-21",
    "close": 31780.0,
    "open": 32120.0,
    "high": 32260.0,
    "low": 31760.0,
    "volume": 10477500.0,
    "rate": -1.18,
    "compare": -380,
    "rate_open": -0.12,
    "rate_high": 0.31,
    "rate_low": -1.24,
    "rate_volume": 12.78
  },
  {
    "index": 1997,
    "date": "2016-10-24",
    "close": 32160.0,
    "open": 31860.0,
    "high": 32160.0,
    "low": 31800.0,
    "volume": 9289950.0,
    "rate": 0.69,
    "compare": 220,
    "rate_open": -0.25,
    "rate_high": 0.69,
    "rate_low": -0.44,
    "rate_volume": -5.84
  },
  {
    "index": 1996,
    "date": "2016-10-25",
    "close": 31940.0,
    "open": 32000.0,
    "high": 32080.0,
    "low": 31840.0,
    "volume": 9866100.0,
    "rate": 1.91,
    "compare": 600,
    "rate_open": 2.11,
    "rate_high": 2.36,
    "rate_low": 1.6,
    "rate_volume": -6.34
  },
  {
    "index": 1995,
    "date": "2016-10-26",
    "close": 31340.0,
    "open": 31940.0,
    "high": 31980.0,
    "low": 31240.0,
    "volume": 10534000.0,
    "rate": -0.38,
    "compare": -120,
    "rate_open": 1.53,
    "rate_high": 1.65,
    "rate_low": -0.7,
    "rate_volume": -25.38
  },
  {
    "index": 1994,
    "date": "2016-10-27",
    "close": 31460.0,
    "open": 31420.0,
    "high": 32340.0,
    "low": 31120.0,
    "volume": 14117000.0,
    "rate": -2.54,
    "compare": -820,
    "rate_open": -2.66,
    "rate_high": 0.19,
    "rate_low": -3.59,
    "rate_volume": 38.21
  },
  {
    "index": 1993,
    "date": "2016-10-28",
    "close": 32280.0,
    "open": 31600.0,
    "high": 32280.0,
    "low": 31600.0,
    "volume": 10214200.0,
    "rate": -1.53,
    "compare": -500,
    "rate_open": -3.6,
    "rate_high": -1.53,
    "rate_low": -3.6,
    "rate_volume": -15.36
  },
  {
    "index": 1992,
    "date": "2016-10-31",
    "close": 32780.0,
    "open": 32320.0,
    "high": 32780.0,
    "low": 32220.0,
    "volume": 12067200.0,
    "rate": -0.79,
    "compare": -260,
    "rate_open": -2.18,
    "rate_high": -0.79,
    "rate_low": -2.48,
    "rate_volume": 16.62
  },
  {
    "index": 1991,
    "date": "2016-11-01",
    "close": 33040.0,
    "open": 32600.0,
    "high": 33040.0,
    "low": 32240.0,
    "volume": 10347400.0,
    "rate": 0.55,
    "compare": 180,
    "rate_open": -0.79,
    "rate_high": 0.55,
    "rate_low": -1.89,
    "rate_volume": 2.46
  },
  {
    "index": 1990,
    "date": "2016-11-02",
    "close": 32860.0,
    "open": 32800.0,
    "high": 33040.0,
    "low": 32620.0,
    "volume": 10099250.0,
    "rate": 1.67,
    "compare": 540,
    "rate_open": 1.49,
    "rate_high": 2.23,
    "rate_low": 0.93,
    "rate_volume": -2.35
  },
  {
    "index": 1989,
    "date": "2016-11-03",
    "close": 32320.0,
    "open": 32600.0,
    "high": 32800.0,
    "low": 32120.0,
    "volume": 10341850.0,
    "rate": -0.68,
    "compare": -220,
    "rate_open": 0.18,
    "rate_high": 0.8,
    "rate_low": -1.29,
    "rate_volume": 45.58
  },
  {
    "index": 1988,
    "date": "2016-11-04",
    "close": 32540.0,
    "open": 32100.0,
    "high": 32680.0,
    "low": 32100.0,
    "volume": 7103850.0,
    "rate": -0.79,
    "compare": -260,
    "rate_open": -2.13,
    "rate_high": -0.37,
    "rate_low": -2.13,
    "rate_volume": -7.28
  },
  {
    "index": 1987,
    "date": "2016-11-07",
    "close": 32800.0,
    "open": 32940.0,
    "high": 33000.0,
    "low": 32680.0,
    "volume": 7661900.0,
    "rate": -0.24,
    "compare": -80,
    "rate_open": 0.18,
    "rate_high": 0.36,
    "rate_low": -0.61,
    "rate_volume": 41.43
  },
  {
    "index": 1986,
    "date": "2016-11-08",
    "close": 32880.0,
    "open": 32980.0,
    "high": 32980.0,
    "low": 32700.0,
    "volume": 5417450.0,
    "rate": 3.01,
    "compare": 960,
    "rate_open": 3.32,
    "rate_high": 3.32,
    "rate_low": 2.44,
    "rate_volume": -65.46
  },
  {
    "index": 1985,
    "date": "2016-11-09",
    "close": 31920.0,
    "open": 32920.0,
    "high": 33140.0,
    "low": 31820.0,
    "volume": 15683600.0,
    "rate": -3.21,
    "compare": -1060,
    "rate_open": -0.18,
    "rate_high": 0.49,
    "rate_low": -3.52,
    "rate_volume": 32.96
  },
  {
    "index": 1984,
    "date": "2016-11-10",
    "close": 32980.0,
    "open": 32600.0,
    "high": 33000.0,
    "low": 32360.0,
    "volume": 11795350.0,
    "rate": 3.19,
    "compare": 1020,
    "rate_open": 2.0,
    "rate_high": 3.25,
    "rate_low": 1.25,
    "rate_volume": -8.11
  },
  {
    "index": 1983,
    "date": "2016-11-11",
    "close": 31960.0,
    "open": 31700.0,
    "high": 32360.0,
    "low": 31700.0,
    "volume": 12836800.0,
    "rate": 2.9,
    "compare": 900,
    "rate_open": 2.06,
    "rate_high": 4.19,
    "rate_low": 2.06,
    "rate_volume": -15.18
  },
  {
    "index": 1982,
    "date": "2016-11-14",
    "close": 31060.0,
    "open": 31900.0,
    "high": 31920.0,
    "low": 31040.0,
    "volume": 15133300.0,
    "rate": 0.91,
    "compare": 280,
    "rate_open": 3.64,
    "rate_high": 3.7,
    "rate_low": 0.84,
    "rate_volume": 10.74
  },
  {
    "index": 1981,
    "date": "2016-11-15",
    "close": 30780.0,
    "open": 31060.0,
    "high": 31620.0,
    "low": 30780.0,
    "volume": 13665700.0,
    "rate": -1.22,
    "compare": -380,
    "rate_open": -0.32,
    "rate_high": 1.48,
    "rate_low": -1.22,
    "rate_volume": 2.69
  },
  {
    "index": 1980,
    "date": "2016-11-16",
    "close": 31160.0,
    "open": 30800.0,
    "high": 31280.0,
    "low": 30800.0,
    "volume": 13308200.0,
    "rate": -0.64,
    "compare": -200,
    "rate_open": -1.79,
    "rate_high": -0.26,
    "rate_low": -1.79,
    "rate_volume": 69.09
  },
  {
    "index": 1979,
    "date": "2016-11-17",
    "close": 31360.0,
    "open": 31100.0,
    "high": 31520.0,
    "low": 30900.0,
    "volume": 7870550.0,
    "rate": -1.13,
    "compare": -360,
    "rate_open": -1.95,
    "rate_high": -0.63,
    "rate_low": -2.59,
    "rate_volume": -16.81
  },
  {
    "index": 1978,
    "date": "2016-11-18",
    "close": 31720.0,
    "open": 31640.0,
    "high": 31760.0,
    "low": 31400.0,
    "volume": 9460750.0,
    "rate": -0.44,
    "compare": -140,
    "rate_open": -0.69,
    "rate_high": -0.31,
    "rate_low": -1.44,
    "rate_volume": 15.65
  },
  {
    "index": 1977,
    "date": "2016-11-21",
    "close": 31860.0,
    "open": 31300.0,
    "high": 32120.0,
    "low": 31300.0,
    "volume": 8180200.0,
    "rate": -2.87,
    "compare": -940,
    "rate_open": -4.57,
    "rate_high": -2.07,
    "rate_low": -4.57,
    "rate_volume": -16.11
  },
  {
    "index": 1976,
    "date": "2016-11-22",
    "close": 32800.0,
    "open": 32140.0,
    "high": 32900.0,
    "low": 32000.0,
    "volume": 9751100.0,
    "rate": -0.55,
    "compare": -180,
    "rate_open": -2.55,
    "rate_high": -0.24,
    "rate_low": -2.97,
    "rate_volume": -23.03
  },
  {
    "index": 1975,
    "date": "2016-11-23",
    "close": 32980.0,
    "open": 33220.0,
    "high": 33220.0,
    "low": 32520.0,
    "volume": 12668600.0,
    "rate": -0.06,
    "compare": -20,
    "rate_open": 0.67,
    "rate_high": 0.67,
    "rate_low": -1.45,
    "rate_volume": 63.32
  },
  {
    "index": 1974,
    "date": "2016-11-24",
    "close": 33000.0,
    "open": 32980.0,
    "high": 33040.0,
    "low": 32660.0,
    "volume": 7757150.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.06,
    "rate_high": 0.12,
    "rate_low": -1.03,
    "rate_volume": 23.58
  },
  {
    "index": 1973,
    "date": "2016-11-25",
    "close": 33000.0,
    "open": 32820.0,
    "high": 33040.0,
    "low": 32660.0,
    "volume": 6276900.0,
    "rate": -1.61,
    "compare": -540,
    "rate_open": -2.15,
    "rate_high": -1.49,
    "rate_low": -2.62,
    "rate_volume": -52.78
  },
  {
    "index": 1972,
    "date": "2016-11-28",
    "close": 33540.0,
    "open": 33000.0,
    "high": 33620.0,
    "low": 32800.0,
    "volume": 13294050.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.61,
    "rate_high": 0.24,
    "rate_low": -2.21,
    "rate_volume": -26.48
  },
  {
    "index": 1971,
    "date": "2016-11-29",
    "close": 33540.0,
    "open": 33800.0,
    "high": 33960.0,
    "low": 33380.0,
    "volume": 18081300.0,
    "rate": -3.95,
    "compare": -1380,
    "rate_open": -3.21,
    "rate_high": -2.75,
    "rate_low": -4.41,
    "rate_volume": -36.64
  },
  {
    "index": 1970,
    "date": "2016-11-30",
    "close": 34920.0,
    "open": 33540.0,
    "high": 34940.0,
    "low": 33540.0,
    "volume": 28535200.0,
    "rate": -0.17,
    "compare": -60,
    "rate_open": -4.12,
    "rate_high": -0.11,
    "rate_low": -4.12,
    "rate_volume": 83.68
  },
  {
    "index": 1969,
    "date": "2016-12-01",
    "close": 34980.0,
    "open": 34800.0,
    "high": 35060.0,
    "low": 34660.0,
    "volume": 15535350.0,
    "rate": 1.27,
    "compare": 440,
    "rate_open": 0.75,
    "rate_high": 1.51,
    "rate_low": 0.35,
    "rate_volume": 1.19
  },
  {
    "index": 1968,
    "date": "2016-12-02",
    "close": 34540.0,
    "open": 34480.0,
    "high": 34760.0,
    "low": 34140.0,
    "volume": 15352950.0,
    "rate": 0.52,
    "compare": 180,
    "rate_open": 0.35,
    "rate_high": 1.16,
    "rate_low": -0.64,
    "rate_volume": 80.95
  },
  {
    "index": 1967,
    "date": "2016-12-05",
    "close": 34360.0,
    "open": 34340.0,
    "high": 34680.0,
    "low": 34220.0,
    "volume": 8484600.0,
    "rate": -1.72,
    "compare": -600,
    "rate_open": -1.77,
    "rate_high": -0.8,
    "rate_low": -2.12,
    "rate_volume": -39.4
  },
  {
    "index": 1966,
    "date": "2016-12-06",
    "close": 34960.0,
    "open": 34440.0,
    "high": 35200.0,
    "low": 34400.0,
    "volume": 14001800.0,
    "rate": -1.35,
    "compare": -480,
    "rate_open": -2.82,
    "rate_high": -0.68,
    "rate_low": -2.93,
    "rate_volume": 45.8
  },
  {
    "index": 1965,
    "date": "2016-12-07",
    "close": 35440.0,
    "open": 35040.0,
    "high": 35480.0,
    "low": 35040.0,
    "volume": 9603650.0,
    "rate": -1.01,
    "compare": -360,
    "rate_open": -2.12,
    "rate_high": -0.89,
    "rate_low": -2.12,
    "rate_volume": -41.66
  },
  {
    "index": 1964,
    "date": "2016-12-08",
    "close": 35800.0,
    "open": 35980.0,
    "high": 36020.0,
    "low": 35520.0,
    "volume": 16462550.0,
    "rate": 0.56,
    "compare": 200,
    "rate_open": 1.07,
    "rate_high": 1.18,
    "rate_low": -0.22,
    "rate_volume": 54.54
  },
  {
    "index": 1963,
    "date": "2016-12-09",
    "close": 35600.0,
    "open": 35900.0,
    "high": 35900.0,
    "low": 35400.0,
    "volume": 10652450.0,
    "rate": 1.6,
    "compare": 560,
    "rate_open": 2.45,
    "rate_high": 2.45,
    "rate_low": 1.03,
    "rate_volume": -6.68
  },
  {
    "index": 1962,
    "date": "2016-12-12",
    "close": 35040.0,
    "open": 34660.0,
    "high": 35360.0,
    "low": 34660.0,
    "volume": 11414450.0,
    "rate": -0.79,
    "compare": -280,
    "rate_open": -1.87,
    "rate_high": 0.11,
    "rate_low": -1.87,
    "rate_volume": -2.31
  },
  {
    "index": 1961,
    "date": "2016-12-13",
    "close": 35320.0,
    "open": 34620.0,
    "high": 35440.0,
    "low": 34620.0,
    "volume": 11684450.0,
    "rate": -0.62,
    "compare": -220,
    "rate_open": -2.59,
    "rate_high": -0.28,
    "rate_low": -2.59,
    "rate_volume": 56.73
  },
  {
    "index": 1960,
    "date": "2016-12-14",
    "close": 35540.0,
    "open": 35560.0,
    "high": 35680.0,
    "low": 35280.0,
    "volume": 7455100.0,
    "rate": 1.02,
    "compare": 360,
    "rate_open": 1.08,
    "rate_high": 1.42,
    "rate_low": 0.28,
    "rate_volume": 29.13
  },
  {
    "index": 1959,
    "date": "2016-12-15",
    "close": 35180.0,
    "open": 34820.0,
    "high": 35500.0,
    "low": 34820.0,
    "volume": 5773550.0,
    "rate": -1.9,
    "compare": -680,
    "rate_open": -2.9,
    "rate_high": -1.0,
    "rate_low": -2.9,
    "rate_volume": -50.85
  },
  {
    "index": 1958,
    "date": "2016-12-16",
    "close": 35860.0,
    "open": 35300.0,
    "high": 36020.0,
    "low": 35200.0,
    "volume": 11747700.0,
    "rate": -0.11,
    "compare": -40,
    "rate_open": -1.67,
    "rate_high": 0.33,
    "rate_low": -1.95,
    "rate_volume": 116.12
  },
  {
    "index": 1957,
    "date": "2016-12-19",
    "close": 35900.0,
    "open": 35620.0,
    "high": 36380.0,
    "low": 35620.0,
    "volume": 5435800.0,
    "rate": -0.94,
    "compare": -340,
    "rate_open": -1.71,
    "rate_high": 0.39,
    "rate_low": -1.71,
    "rate_volume": -28.62
  },
  {
    "index": 1956,
    "date": "2016-12-20",
    "close": 36240.0,
    "open": 35920.0,
    "high": 36400.0,
    "low": 35840.0,
    "volume": 7615200.0,
    "rate": 0.39,
    "compare": 140,
    "rate_open": -0.5,
    "rate_high": 0.83,
    "rate_low": -0.72,
    "rate_volume": 16.23
  },
  {
    "index": 1955,
    "date": "2016-12-21",
    "close": 36100.0,
    "open": 36360.0,
    "high": 36600.0,
    "low": 36020.0,
    "volume": 6552100.0,
    "rate": -0.22,
    "compare": -80,
    "rate_open": 0.5,
    "rate_high": 1.16,
    "rate_low": -0.44,
    "rate_volume": 3.11
  },
  {
    "index": 1954,
    "date": "2016-12-22",
    "close": 36180.0,
    "open": 36260.0,
    "high": 36300.0,
    "low": 35980.0,
    "volume": 6354600.0,
    "rate": 1.52,
    "compare": 540,
    "rate_open": 1.74,
    "rate_high": 1.85,
    "rate_low": 0.95,
    "rate_volume": -23.76
  },
  {
    "index": 1953,
    "date": "2016-12-23",
    "close": 35640.0,
    "open": 36020.0,
    "high": 36080.0,
    "low": 35600.0,
    "volume": 8334850.0,
    "rate": -0.89,
    "compare": -320,
    "rate_open": 0.17,
    "rate_high": 0.33,
    "rate_low": -1.0,
    "rate_volume": 72.79
  },
  {
    "index": 1952,
    "date": "2016-12-26",
    "close": 35960.0,
    "open": 35600.0,
    "high": 36000.0,
    "low": 35560.0,
    "volume": 4823600.0,
    "rate": -0.06,
    "compare": -20,
    "rate_open": -1.06,
    "rate_high": 0.06,
    "rate_low": -1.17,
    "rate_volume": 3.66
  },
  {
    "index": 1951,
    "date": "2016-12-27",
    "close": 35980.0,
    "open": 35980.0,
    "high": 36200.0,
    "low": 35860.0,
    "volume": 4653450.0,
    "rate": 0.62,
    "compare": 220,
    "rate_open": 0.62,
    "rate_high": 1.23,
    "rate_low": 0.28,
    "rate_volume": -30.16
  },
  {
    "index": 1950,
    "date": "2016-12-28",
    "close": 35760.0,
    "open": 35840.0,
    "high": 35980.0,
    "low": 35600.0,
    "volume": 6662900.0,
    "rate": -0.78,
    "compare": -280,
    "rate_open": -0.55,
    "rate_high": -0.17,
    "rate_low": -1.22,
    "rate_volume": -11.36
  },
  {
    "index": 1949,
    "date": "2016-12-29",
    "close": 36040.0,
    "open": 35420.0,
    "high": 36040.0,
    "low": 35400.0,
    "volume": 7516450.0,
    "rate": -0.17,
    "compare": -60,
    "rate_open": -1.88,
    "rate_high": -0.17,
    "rate_low": -1.94,
    "rate_volume": 61.62
  },
  {
    "index": 1948,
    "date": "2017-01-02",
    "close": 36100.0,
    "open": 35980.0,
    "high": 36240.0,
    "low": 35880.0,
    "volume": 4650600.0,
    "rate": -1.04,
    "compare": -380,
    "rate_open": -1.37,
    "rate_high": -0.66,
    "rate_low": -1.64,
    "rate_volume": -36.79
  },
  {
    "index": 1947,
    "date": "2017-01-03",
    "close": 36480.0,
    "open": 36280.0,
    "high": 36620.0,
    "low": 36020.0,
    "volume": 7357650.0,
    "rate": 0.88,
    "compare": 320,
    "rate_open": 0.33,
    "rate_high": 1.27,
    "rate_low": -0.39,
    "rate_volume": -7.7
  },
  {
    "index": 1946,
    "date": "2017-01-04",
    "close": 36160.0,
    "open": 36500.0,
    "high": 36520.0,
    "low": 36100.0,
    "volume": 7971750.0,
    "rate": 1.69,
    "compare": 600,
    "rate_open": 2.64,
    "rate_high": 2.7,
    "rate_low": 1.52,
    "rate_volume": -27.31
  },
  {
    "index": 1945,
    "date": "2017-01-05",
    "close": 35560.0,
    "open": 36060.0,
    "high": 36060.0,
    "low": 35540.0,
    "volume": 10967450.0,
    "rate": -1.77,
    "compare": -640,
    "rate_open": -0.39,
    "rate_high": -0.39,
    "rate_low": -1.82,
    "rate_volume": 23.49
  },
  {
    "index": 1944,
    "date": "2017-01-06",
    "close": 36200.0,
    "open": 36180.0,
    "high": 36440.0,
    "low": 36040.0,
    "volume": 8880950.0,
    "rate": -2.74,
    "compare": -1020,
    "rate_open": -2.79,
    "rate_high": -2.1,
    "rate_low": -3.17,
    "rate_volume": -32.69
  },
  {
    "index": 1943,
    "date": "2017-01-09",
    "close": 37220.0,
    "open": 36600.0,
    "high": 37500.0,
    "low": 36560.0,
    "volume": 13194900.0,
    "rate": -0.05,
    "compare": -20,
    "rate_open": -1.72,
    "rate_high": 0.7,
    "rate_low": -1.83,
    "rate_volume": 45.0
  },
  {
    "index": 1942,
    "date": "2017-01-10",
    "close": 37240.0,
    "open": 37280.0,
    "high": 37400.0,
    "low": 37080.0,
    "volume": 9099800.0,
    "rate": -2.72,
    "compare": -1040,
    "rate_open": -2.61,
    "rate_high": -2.3,
    "rate_low": -3.13,
    "rate_volume": -24.28
  },
  {
    "index": 1941,
    "date": "2017-01-11",
    "close": 38280.0,
    "open": 37520.0,
    "high": 38560.0,
    "low": 37420.0,
    "volume": 12018150.0,
    "rate": -1.34,
    "compare": -520,
    "rate_open": -3.3,
    "rate_high": -0.62,
    "rate_low": -3.56,
    "rate_volume": 2.99
  },
  {
    "index": 1940,
    "date": "2017-01-12",
    "close": 38800.0,
    "open": 38000.0,
    "high": 38800.0,
    "low": 37980.0,
    "volume": 11669150.0,
    "rate": 3.58,
    "compare": 1340,
    "rate_open": 1.44,
    "rate_high": 3.58,
    "rate_low": 1.39,
    "rate_volume": -26.86
  },
  {
    "index": 1939,
    "date": "2017-01-13",
    "close": 37460.0,
    "open": 38100.0,
    "high": 38320.0,
    "low": 37460.0,
    "volume": 15954450.0,
    "rate": 2.18,
    "compare": 800,
    "rate_open": 3.93,
    "rate_high": 4.53,
    "rate_low": 2.18,
    "rate_volume": -3.96
  },
  {
    "index": 1938,
    "date": "2017-01-16",
    "close": 36660.0,
    "open": 36860.0,
    "high": 37820.0,
    "low": 36320.0,
    "volume": 16611500.0,
    "rate": -0.81,
    "compare": -300,
    "rate_open": -0.27,
    "rate_high": 2.33,
    "rate_low": -1.73,
    "rate_volume": 103.8
  },
  {
    "index": 1937,
    "date": "2017-01-17",
    "close": 36960.0,
    "open": 36580.0,
    "high": 37460.0,
    "low": 36580.0,
    "volume": 8150700.0,
    "rate": 0.05,
    "compare": 20,
    "rate_open": -0.97,
    "rate_high": 1.41,
    "rate_low": -0.97,
    "rate_volume": -8.17
  },
  {
    "index": 1936,
    "date": "2017-01-18",
    "close": 36940.0,
    "open": 37040.0,
    "high": 37500.0,
    "low": 36620.0,
    "volume": 8875400.0,
    "rate": -1.44,
    "compare": -540,
    "rate_open": -1.17,
    "rate_high": 0.05,
    "rate_low": -2.29,
    "rate_volume": -5.77
  },
  {
    "index": 1935,
    "date": "2017-01-19",
    "close": 37480.0,
    "open": 37720.0,
    "high": 37920.0,
    "low": 37020.0,
    "volume": 9418900.0,
    "rate": 0.75,
    "compare": 280,
    "rate_open": 1.4,
    "rate_high": 1.94,
    "rate_low": -0.48,
    "rate_volume": 2.55
  },
  {
    "index": 1934,
    "date": "2017-01-20",
    "close": 37200.0,
    "open": 37120.0,
    "high": 37420.0,
    "low": 36880.0,
    "volume": 9185000.0,
    "rate": -2.26,
    "compare": -860,
    "rate_open": -2.47,
    "rate_high": -1.68,
    "rate_low": -3.1,
    "rate_volume": 4.25
  },
  {
    "index": 1933,
    "date": "2017-01-23",
    "close": 38060.0,
    "open": 37200.0,
    "high": 38060.0,
    "low": 37000.0,
    "volume": 8810400.0,
    "rate": -0.26,
    "compare": -100,
    "rate_open": -2.52,
    "rate_high": -0.26,
    "rate_low": -3.04,
    "rate_volume": -20.26
  },
  {
    "index": 1932,
    "date": "2017-01-24",
    "close": 38160.0,
    "open": 38120.0,
    "high": 38580.0,
    "low": 37880.0,
    "volume": 11048750.0,
    "rate": -3.15,
    "compare": -1240,
    "rate_open": -3.25,
    "rate_high": -2.08,
    "rate_low": -3.86,
    "rate_volume": -17.75
  },
  {
    "index": 1931,
    "date": "2017-01-25",
    "close": 39400.0,
    "open": 38340.0,
    "high": 39400.0,
    "low": 38320.0,
    "volume": 13433850.0,
    "rate": -1.25,
    "compare": -500,
    "rate_open": -3.91,
    "rate_high": -1.25,
    "rate_low": -3.96,
    "rate_volume": -11.7
  },
  {
    "index": 1930,
    "date": "2017-01-26",
    "close": 39900.0,
    "open": 39420.0,
    "high": 40000.0,
    "low": 39420.0,
    "volume": 15214500.0,
    "rate": 1.12,
    "compare": 440,
    "rate_open": -0.1,
    "rate_high": 1.37,
    "rate_low": -0.1,
    "rate_volume": -15.44
  },
  {
    "index": 1929,
    "date": "2017-01-31",
    "close": 39460.0,
    "open": 39900.0,
    "high": 39900.0,
    "low": 39460.0,
    "volume": 17992200.0,
    "rate": 0.87,
    "compare": 340,
    "rate_open": 1.99,
    "rate_high": 1.99,
    "rate_low": 0.87,
    "rate_volume": 27.15
  },
  {
    "index": 1928,
    "date": "2017-02-01",
    "close": 39120.0,
    "open": 39540.0,
    "high": 39660.0,
    "low": 39040.0,
    "volume": 14150400.0,
    "rate": -0.61,
    "compare": -240,
    "rate_open": 0.46,
    "rate_high": 0.76,
    "rate_low": -0.81,
    "rate_volume": -5.85
  },
  {
    "index": 1927,
    "date": "2017-02-02",
    "close": 39360.0,
    "open": 39600.0,
    "high": 39660.0,
    "low": 39200.0,
    "volume": 15029300.0,
    "rate": -0.25,
    "compare": -100,
    "rate_open": 0.35,
    "rate_high": 0.51,
    "rate_low": -0.66,
    "rate_volume": 44.7
  },
  {
    "index": 1926,
    "date": "2017-02-03",
    "close": 39460.0,
    "open": 39400.0,
    "high": 39500.0,
    "low": 39180.0,
    "volume": 10386350.0,
    "rate": -0.25,
    "compare": -100,
    "rate_open": -0.4,
    "rate_high": -0.15,
    "rate_low": -0.96,
    "rate_volume": 17.22
  },
  {
    "index": 1925,
    "date": "2017-02-06",
    "close": 39560.0,
    "open": 39580.0,
    "high": 39660.0,
    "low": 39140.0,
    "volume": 8860700.0,
    "rate": 1.91,
    "compare": 740,
    "rate_open": 1.96,
    "rate_high": 2.16,
    "rate_low": 0.82,
    "rate_volume": -36.9
  },
  {
    "index": 1924,
    "date": "2017-02-07",
    "close": 38820.0,
    "open": 39560.0,
    "high": 39580.0,
    "low": 38760.0,
    "volume": 14041800.0,
    "rate": 1.09,
    "compare": 420,
    "rate_open": 3.02,
    "rate_high": 3.07,
    "rate_low": 0.94,
    "rate_volume": -17.85
  },
  {
    "index": 1923,
    "date": "2017-02-08",
    "close": 38400.0,
    "open": 38740.0,
    "high": 38780.0,
    "low": 38200.0,
    "volume": 17092950.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.89,
    "rate_high": 0.99,
    "rate_low": -0.52,
    "rate_volume": 24.82
  },
  {
    "index": 1922,
    "date": "2017-02-09",
    "close": 38400.0,
    "open": 38780.0,
    "high": 38840.0,
    "low": 38220.0,
    "volume": 13694150.0,
    "rate": 0.1,
    "compare": 40,
    "rate_open": 1.09,
    "rate_high": 1.25,
    "rate_low": -0.36,
    "rate_volume": 24.26
  },
  {
    "index": 1921,
    "date": "2017-02-10",
    "close": 38360.0,
    "open": 38400.0,
    "high": 38760.0,
    "low": 38300.0,
    "volume": 11020750.0,
    "rate": 1.05,
    "compare": 400,
    "rate_open": 1.16,
    "rate_high": 2.11,
    "rate_low": 0.9,
    "rate_volume": -0.73
  },
  {
    "index": 1920,
    "date": "2017-02-13",
    "close": 37960.0,
    "open": 37740.0,
    "high": 38060.0,
    "low": 37720.0,
    "volume": 11102050.0,
    "rate": 1.01,
    "compare": 380,
    "rate_open": 0.43,
    "rate_high": 1.28,
    "rate_low": 0.37,
    "rate_volume": -15.41
  },
  {
    "index": 1919,
    "date": "2017-02-14",
    "close": 37580.0,
    "open": 37960.0,
    "high": 38260.0,
    "low": 37320.0,
    "volume": 13124150.0,
    "rate": -0.37,
    "compare": -140,
    "rate_open": 0.64,
    "rate_high": 1.43,
    "rate_low": -1.06,
    "rate_volume": -7.52
  },
  {
    "index": 1918,
    "date": "2017-02-15",
    "close": 37720.0,
    "open": 37080.0,
    "high": 37960.0,
    "low": 37080.0,
    "volume": 14191550.0,
    "rate": -0.79,
    "compare": -300,
    "rate_open": -2.47,
    "rate_high": -0.16,
    "rate_low": -2.47,
    "rate_volume": 38.77
  },
  {
    "index": 1917,
    "date": "2017-02-16",
    "close": 38020.0,
    "open": 37800.0,
    "high": 38360.0,
    "low": 37780.0,
    "volume": 10226350.0,
    "rate": 0.42,
    "compare": 160,
    "rate_open": -0.16,
    "rate_high": 1.32,
    "rate_low": -0.21,
    "rate_volume": -33.5
  },
  {
    "index": 1916,
    "date": "2017-02-17",
    "close": 37860.0,
    "open": 37560.0,
    "high": 38040.0,
    "low": 37280.0,
    "volume": 15377450.0,
    "rate": -2.07,
    "compare": -800,
    "rate_open": -2.85,
    "rate_high": -1.6,
    "rate_low": -3.57,
    "rate_volume": 105.42
  },
  {
    "index": 1915,
    "date": "2017-02-20",
    "close": 38660.0,
    "open": 38220.0,
    "high": 38780.0,
    "low": 38160.0,
    "volume": 7485800.0,
    "rate": -0.72,
    "compare": -280,
    "rate_open": -1.85,
    "rate_high": -0.41,
    "rate_low": -2.0,
    "rate_volume": -29.13
  },
  {
    "index": 1914,
    "date": "2017-02-21",
    "close": 38940.0,
    "open": 38540.0,
    "high": 39560.0,
    "low": 38420.0,
    "volume": 10562600.0,
    "rate": -0.92,
    "compare": -360,
    "rate_open": -1.93,
    "rate_high": 0.66,
    "rate_low": -2.24,
    "rate_volume": 23.69
  },
  {
    "index": 1913,
    "date": "2017-02-22",
    "close": 39300.0,
    "open": 39000.0,
    "high": 39340.0,
    "low": 38980.0,
    "volume": 8539450.0,
    "rate": 0.31,
    "compare": 120,
    "rate_open": -0.46,
    "rate_high": 0.41,
    "rate_low": -0.51,
    "rate_volume": -16.42
  },
  {
    "index": 1912,
    "date": "2017-02-23",
    "close": 39180.0,
    "open": 39020.0,
    "high": 39440.0,
    "low": 39020.0,
    "volume": 10217300.0,
    "rate": 2.51,
    "compare": 960,
    "rate_open": 2.09,
    "rate_high": 3.19,
    "rate_low": 2.09,
    "rate_volume": 9.9
  },
  {
    "index": 1911,
    "date": "2017-02-24",
    "close": 38220.0,
    "open": 38960.0,
    "high": 39100.0,
    "low": 38060.0,
    "volume": 9296850.0,
    "rate": 0.42,
    "compare": 160,
    "rate_open": 2.36,
    "rate_high": 2.73,
    "rate_low": 0.0,
    "rate_volume": 2.91
  },
  {
    "index": 1910,
    "date": "2017-02-27",
    "close": 38060.0,
    "open": 38020.0,
    "high": 38140.0,
    "low": 37700.0,
    "volume": 9033700.0,
    "rate": -0.99,
    "compare": -380,
    "rate_open": -1.09,
    "rate_high": -0.78,
    "rate_low": -1.93,
    "rate_volume": -40.13
  },
  {
    "index": 1909,
    "date": "2017-02-28",
    "close": 38440.0,
    "open": 38060.0,
    "high": 38760.0,
    "low": 37960.0,
    "volume": 15088700.0,
    "rate": -3.22,
    "compare": -1280,
    "rate_open": -4.18,
    "rate_high": -2.42,
    "rate_low": -4.43,
    "rate_volume": -28.99
  },
  {
    "index": 1908,
    "date": "2017-03-02",
    "close": 39720.0,
    "open": 38420.0,
    "high": 39860.0,
    "low": 38420.0,
    "volume": 21249800.0,
    "rate": 0.25,
    "compare": 100,
    "rate_open": -3.03,
    "rate_high": 0.61,
    "rate_low": -3.03,
    "rate_volume": 67.21
  },
  {
    "index": 1907,
    "date": "2017-03-03",
    "close": 39620.0,
    "open": 39340.0,
    "high": 39720.0,
    "low": 39160.0,
    "volume": 12708700.0,
    "rate": -1.15,
    "compare": -460,
    "rate_open": -1.85,
    "rate_high": -0.9,
    "rate_low": -2.3,
    "rate_volume": 3.87
  },
  {
    "index": 1906,
    "date": "2017-03-06",
    "close": 40080.0,
    "open": 39220.0,
    "high": 40220.0,
    "low": 39220.0,
    "volume": 12234850.0,
    "rate": -0.3,
    "compare": -120,
    "rate_open": -2.44,
    "rate_high": 0.05,
    "rate_low": -2.44,
    "rate_volume": 15.93
  },
  {
    "index": 1905,
    "date": "2017-03-07",
    "close": 40200.0,
    "open": 39800.0,
    "high": 40320.0,
    "low": 39800.0,
    "volume": 10553250.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.0,
    "rate_high": 0.3,
    "rate_low": -1.0,
    "rate_volume": -13.08
  },
  {
    "index": 1904,
    "date": "2017-03-08",
    "close": 40200.0,
    "open": 40200.0,
    "high": 40620.0,
    "low": 40140.0,
    "volume": 12140950.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 1.04,
    "rate_low": -0.15,
    "rate_volume": -15.53
  },
  {
    "index": 1903,
    "date": "2017-03-09",
    "close": 40200.0,
    "open": 40200.0,
    "high": 40300.0,
    "low": 40020.0,
    "volume": 14372250.0,
    "rate": 0.05,
    "compare": 20,
    "rate_open": 0.05,
    "rate_high": 0.3,
    "rate_low": -0.4,
    "rate_volume": 40.52
  },
  {
    "index": 1902,
    "date": "2017-03-10",
    "close": 40180.0,
    "open": 39960.0,
    "high": 40420.0,
    "low": 39860.0,
    "volume": 10227800.0,
    "rate": -1.03,
    "compare": -420,
    "rate_open": -1.58,
    "rate_high": -0.44,
    "rate_low": -1.82,
    "rate_volume": 37.76
  },
  {
    "index": 1901,
    "date": "2017-03-13",
    "close": 40600.0,
    "open": 40040.0,
    "high": 40980.0,
    "low": 40040.0,
    "volume": 7424100.0,
    "rate": -1.84,
    "compare": -760,
    "rate_open": -3.19,
    "rate_high": -0.92,
    "rate_low": -3.19,
    "rate_volume": -34.45
  },
  {
    "index": 1900,
    "date": "2017-03-14",
    "close": 41360.0,
    "open": 40620.0,
    "high": 41540.0,
    "low": 40500.0,
    "volume": 11325050.0,
    "rate": -0.1,
    "compare": -40,
    "rate_open": -1.88,
    "rate_high": 0.34,
    "rate_low": -2.17,
    "rate_volume": 18.12
  },
  {
    "index": 1899,
    "date": "2017-03-15",
    "close": 41400.0,
    "open": 40800.0,
    "high": 41440.0,
    "low": 40800.0,
    "volume": 9587850.0,
    "rate": -1.05,
    "compare": -440,
    "rate_open": -2.49,
    "rate_high": -0.96,
    "rate_low": -2.49,
    "rate_volume": -3.48
  },
  {
    "index": 1898,
    "date": "2017-03-16",
    "close": 41840.0,
    "open": 41800.0,
    "high": 42180.0,
    "low": 41540.0,
    "volume": 9933150.0,
    "rate": -1.32,
    "compare": -560,
    "rate_open": -1.42,
    "rate_high": -0.52,
    "rate_low": -2.03,
    "rate_volume": -21.18
  },
  {
    "index": 1897,
    "date": "2017-03-17",
    "close": 42400.0,
    "open": 41800.0,
    "high": 42500.0,
    "low": 41720.0,
    "volume": 12602300.0,
    "rate": 1.19,
    "compare": 500,
    "rate_open": -0.24,
    "rate_high": 1.43,
    "rate_low": -0.43,
    "rate_volume": 22.95
  },
  {
    "index": 1896,
    "date": "2017-03-20",
    "close": 41900.0,
    "open": 42000.0,
    "high": 42120.0,
    "low": 41740.0,
    "volume": 10250050.0,
    "rate": -1.55,
    "compare": -660,
    "rate_open": -1.32,
    "rate_high": -1.03,
    "rate_low": -1.93,
    "rate_volume": -27.92
  },
  {
    "index": 1895,
    "date": "2017-03-21",
    "close": 42560.0,
    "open": 41780.0,
    "high": 42680.0,
    "low": 41760.0,
    "volume": 14220150.0,
    "rate": 0.24,
    "compare": 100,
    "rate_open": -1.6,
    "rate_high": 0.52,
    "rate_low": -1.65,
    "rate_volume": -13.44
  },
  {
    "index": 1894,
    "date": "2017-03-22",
    "close": 42460.0,
    "open": 41600.0,
    "high": 42460.0,
    "low": 41580.0,
    "volume": 16427250.0,
    "rate": 1.58,
    "compare": 660,
    "rate_open": -0.48,
    "rate_high": 1.58,
    "rate_low": -0.53,
    "rate_volume": 6.69
  },
  {
    "index": 1893,
    "date": "2017-03-23",
    "close": 41800.0,
    "open": 42200.0,
    "high": 42360.0,
    "low": 41700.0,
    "volume": 15397100.0,
    "rate": 0.72,
    "compare": 300,
    "rate_open": 1.69,
    "rate_high": 2.07,
    "rate_low": 0.48,
    "rate_volume": 20.21
  },
  {
    "index": 1892,
    "date": "2017-03-24",
    "close": 41500.0,
    "open": 41600.0,
    "high": 41980.0,
    "low": 41080.0,
    "volume": 12808150.0,
    "rate": 0.73,
    "compare": 300,
    "rate_open": 0.97,
    "rate_high": 1.89,
    "rate_low": -0.29,
    "rate_volume": 5.18
  },
  {
    "index": 1891,
    "date": "2017-03-27",
    "close": 41200.0,
    "open": 41200.0,
    "high": 41880.0,
    "low": 41180.0,
    "volume": 12177650.0,
    "rate": -0.68,
    "compare": -280,
    "rate_open": -0.68,
    "rate_high": 0.96,
    "rate_low": -0.72,
    "rate_volume": 48.21
  },
  {
    "index": 1890,
    "date": "2017-03-28",
    "close": 41480.0,
    "open": 41560.0,
    "high": 41840.0,
    "low": 41380.0,
    "volume": 8216250.0,
    "rate": -0.72,
    "compare": -300,
    "rate_open": -0.53,
    "rate_high": 0.14,
    "rate_low": -0.96,
    "rate_volume": -18.6
  },
  {
    "index": 1889,
    "date": "2017-03-29",
    "close": 41780.0,
    "open": 41740.0,
    "high": 41960.0,
    "low": 41580.0,
    "volume": 10093250.0,
    "rate": -0.48,
    "compare": -200,
    "rate_open": -0.57,
    "rate_high": -0.05,
    "rate_low": -0.95,
    "rate_volume": 23.03
  },
  {
    "index": 1888,
    "date": "2017-03-30",
    "close": 41980.0,
    "open": 41880.0,
    "high": 42440.0,
    "low": 41880.0,
    "volume": 8204000.0,
    "rate": 1.89,
    "compare": 780,
    "rate_open": 1.65,
    "rate_high": 3.01,
    "rate_low": 1.65,
    "rate_volume": -21.87
  },
  {
    "index": 1887,
    "date": "2017-03-31",
    "close": 41200.0,
    "open": 41820.0,
    "high": 42020.0,
    "low": 41200.0,
    "volume": 10500300.0,
    "rate": -0.58,
    "compare": -240,
    "rate_open": 0.92,
    "rate_high": 1.4,
    "rate_low": -0.58,
    "rate_volume": 9.61
  },
  {
    "index": 1886,
    "date": "2017-04-03",
    "close": 41440.0,
    "open": 41400.0,
    "high": 41720.0,
    "low": 41300.0,
    "volume": 9579400.0,
    "rate": -1.52,
    "compare": -640,
    "rate_open": -1.62,
    "rate_high": -0.86,
    "rate_low": -1.85,
    "rate_volume": -21.84
  },
  {
    "index": 1885,
    "date": "2017-04-04",
    "close": 42080.0,
    "open": 41600.0,
    "high": 42180.0,
    "low": 41520.0,
    "volume": 12255500.0,
    "rate": -0.14,
    "compare": -60,
    "rate_open": -1.28,
    "rate_high": 0.09,
    "rate_low": -1.47,
    "rate_volume": 14.54
  },
  {
    "index": 1884,
    "date": "2017-04-05",
    "close": 42140.0,
    "open": 41900.0,
    "high": 42240.0,
    "low": 41700.0,
    "volume": 10699700.0,
    "rate": 0.72,
    "compare": 300,
    "rate_open": 0.14,
    "rate_high": 0.96,
    "rate_low": -0.33,
    "rate_volume": 10.5
  },
  {
    "index": 1883,
    "date": "2017-04-06",
    "close": 41840.0,
    "open": 42000.0,
    "high": 42080.0,
    "low": 41600.0,
    "volume": 9683400.0,
    "rate": 0.58,
    "compare": 240,
    "rate_open": 0.96,
    "rate_high": 1.15,
    "rate_low": 0.0,
    "rate_volume": -3.37
  },
  {
    "index": 1882,
    "date": "2017-04-07",
    "close": 41600.0,
    "open": 41800.0,
    "high": 41820.0,
    "low": 41160.0,
    "volume": 10021000.0,
    "rate": -0.81,
    "compare": -340,
    "rate_open": -0.33,
    "rate_high": -0.29,
    "rate_low": -1.86,
    "rate_volume": 40.32
  },
  {
    "index": 1881,
    "date": "2017-04-10",
    "close": 41940.0,
    "open": 41940.0,
    "high": 41940.0,
    "low": 41500.0,
    "volume": 7141350.0,
    "rate": 0.82,
    "compare": 340,
    "rate_open": 0.82,
    "rate_high": 0.82,
    "rate_low": -0.24,
    "rate_volume": -0.44
  },
  {
    "index": 1880,
    "date": "2017-04-11",
    "close": 41600.0,
    "open": 41940.0,
    "high": 41940.0,
    "low": 41580.0,
    "volume": 7172900.0,
    "rate": -0.72,
    "compare": -300,
    "rate_open": 0.1,
    "rate_high": 0.1,
    "rate_low": -0.76,
    "rate_volume": -13.32
  },
  {
    "index": 1879,
    "date": "2017-04-12",
    "close": 41900.0,
    "open": 41860.0,
    "high": 41940.0,
    "low": 41700.0,
    "volume": 8274900.0,
    "rate": -1.23,
    "compare": -520,
    "rate_open": -1.32,
    "rate_high": -1.13,
    "rate_low": -1.7,
    "rate_volume": -8.47
  },
  {
    "index": 1878,
    "date": "2017-04-13",
    "close": 42420.0,
    "open": 41660.0,
    "high": 42460.0,
    "low": 41660.0,
    "volume": 9040800.0,
    "rate": 0.95,
    "compare": 400,
    "rate_open": -0.86,
    "rate_high": 1.05,
    "rate_low": -0.86,
    "rate_volume": 65.5
  },
  {
    "index": 1877,
    "date": "2017-04-14",
    "close": 42020.0,
    "open": 42160.0,
    "high": 42260.0,
    "low": 41760.0,
    "volume": 5462850.0,
    "rate": 1.11,
    "compare": 460,
    "rate_open": 1.44,
    "rate_high": 1.68,
    "rate_low": 0.48,
    "rate_volume": 4.56
  },
  {
    "index": 1876,
    "date": "2017-04-17",
    "close": 41560.0,
    "open": 42000.0,
    "high": 42080.0,
    "low": 41520.0,
    "volume": 5224750.0,
    "rate": 0.14,
    "compare": 60,
    "rate_open": 1.2,
    "rate_high": 1.4,
    "rate_low": 0.05,
    "rate_volume": -23.84
  },
  {
    "index": 1875,
    "date": "2017-04-18",
    "close": 41500.0,
    "open": 41680.0,
    "high": 41820.0,
    "low": 41280.0,
    "volume": 6860650.0,
    "rate": 1.47,
    "compare": 600,
    "rate_open": 1.91,
    "rate_high": 2.25,
    "rate_low": 0.93,
    "rate_volume": -41.68
  },
  {
    "index": 1874,
    "date": "2017-04-19",
    "close": 40900.0,
    "open": 41300.0,
    "high": 41420.0,
    "low": 40900.0,
    "volume": 11762900.0,
    "rate": 1.54,
    "compare": 620,
    "rate_open": 2.53,
    "rate_high": 2.83,
    "rate_low": 1.54,
    "rate_volume": -44.38
  },
  {
    "index": 1873,
    "date": "2017-04-20",
    "close": 40280.0,
    "open": 40580.0,
    "high": 40800.0,
    "low": 40080.0,
    "volume": 21148850.0,
    "rate": -1.18,
    "compare": -480,
    "rate_open": -0.44,
    "rate_high": 0.1,
    "rate_low": -1.67,
    "rate_volume": 39.78
  },
  {
    "index": 1872,
    "date": "2017-04-21",
    "close": 40760.0,
    "open": 40480.0,
    "high": 41400.0,
    "low": 40480.0,
    "volume": 15130500.0,
    "rate": -1.16,
    "compare": -480,
    "rate_open": -1.84,
    "rate_high": 0.39,
    "rate_low": -1.84,
    "rate_volume": 68.3
  },
  {
    "index": 1871,
    "date": "2017-04-24",
    "close": 41240.0,
    "open": 41260.0,
    "high": 41260.0,
    "low": 40920.0,
    "volume": 8990150.0,
    "rate": -3.42,
    "compare": -1460,
    "rate_open": -3.37,
    "rate_high": -3.37,
    "rate_low": -4.17,
    "rate_volume": -53.42
  },
  {
    "index": 1870,
    "date": "2017-04-25",
    "close": 42700.0,
    "open": 41460.0,
    "high": 42740.0,
    "low": 41320.0,
    "volume": 19299600.0,
    "rate": -0.23,
    "compare": -100,
    "rate_open": -3.13,
    "rate_high": -0.14,
    "rate_low": -3.46,
    "rate_volume": 30.45
  },
  {
    "index": 1869,
    "date": "2017-04-26",
    "close": 42800.0,
    "open": 42700.0,
    "high": 42800.0,
    "low": 42520.0,
    "volume": 14794800.0,
    "rate": -2.37,
    "compare": -1040,
    "rate_open": -2.6,
    "rate_high": -2.37,
    "rate_low": -3.01,
    "rate_volume": -35.76
  },
  {
    "index": 1868,
    "date": "2017-04-27",
    "close": 43840.0,
    "open": 42700.0,
    "high": 44520.0,
    "low": 41960.0,
    "volume": 23032250.0,
    "rate": -1.75,
    "compare": -780,
    "rate_open": -4.3,
    "rate_high": -0.22,
    "rate_low": -5.96,
    "rate_volume": 1.53
  },
  {
    "index": 1867,
    "date": "2017-04-28",
    "close": 44620.0,
    "open": 45780.0,
    "high": 45800.0,
    "low": 44520.0,
    "volume": 22685700.0,
    "rate": -0.62,
    "compare": -280,
    "rate_open": 1.96,
    "rate_high": 2.0,
    "rate_low": -0.85,
    "rate_volume": 61.25
  },
  {
    "index": 1866,
    "date": "2017-05-02",
    "close": 44900.0,
    "open": 45500.0,
    "high": 45500.0,
    "low": 44760.0,
    "volume": 14068300.0,
    "rate": -1.36,
    "compare": -620,
    "rate_open": -0.04,
    "rate_high": -0.04,
    "rate_low": -1.67,
    "rate_volume": 2.76
  },
  {
    "index": 1865,
    "date": "2017-05-04",
    "close": 45520.0,
    "open": 45700.0,
    "high": 45700.0,
    "low": 44860.0,
    "volume": 13690100.0,
    "rate": -3.19,
    "compare": -1500,
    "rate_open": -2.81,
    "rate_high": -2.81,
    "rate_low": -4.59,
    "rate_volume": -30.09
  },
  {
    "index": 1864,
    "date": "2017-05-08",
    "close": 47020.0,
    "open": 45520.0,
    "high": 47020.0,
    "low": 45340.0,
    "volume": 19582550.0,
    "rate": 3.11,
    "compare": 1420,
    "rate_open": -0.18,
    "rate_high": 3.11,
    "rate_low": -0.57,
    "rate_volume": -16.35
  },
  {
    "index": 1863,
    "date": "2017-05-10",
    "close": 45600.0,
    "open": 46160.0,
    "high": 47220.0,
    "low": 45600.0,
    "volume": 23410950.0,
    "rate": 0.22,
    "compare": 100,
    "rate_open": 1.45,
    "rate_high": 3.78,
    "rate_low": 0.22,
    "rate_volume": 10.02
  },
  {
    "index": 1862,
    "date": "2017-05-11",
    "close": 45500.0,
    "open": 45420.0,
    "high": 46180.0,
    "low": 45220.0,
    "volume": 21277850.0,
    "rate": -0.7,
    "compare": -320,
    "rate_open": -0.87,
    "rate_high": 0.79,
    "rate_low": -1.31,
    "rate_volume": 125.81
  },
  {
    "index": 1861,
    "date": "2017-05-12",
    "close": 45820.0,
    "open": 45760.0,
    "high": 46160.0,
    "low": 45660.0,
    "volume": 9422900.0,
    "rate": -0.61,
    "compare": -280,
    "rate_open": -0.74,
    "rate_high": 0.13,
    "rate_low": -0.95,
    "rate_volume": 17.77
  },
  {
    "index": 1860,
    "date": "2017-05-15",
    "close": 46100.0,
    "open": 45620.0,
    "high": 46280.0,
    "low": 45620.0,
    "volume": 8001400.0,
    "rate": -0.6,
    "compare": -280,
    "rate_open": -1.64,
    "rate_high": -0.22,
    "rate_low": -1.64,
    "rate_volume": -9.11
  },
  {
    "index": 1859,
    "date": "2017-05-16",
    "close": 46380.0,
    "open": 46660.0,
    "high": 46800.0,
    "low": 46100.0,
    "volume": 8803750.0,
    "rate": 0.09,
    "compare": 40,
    "rate_open": 0.69,
    "rate_high": 0.99,
    "rate_low": -0.52,
    "rate_volume": 18.58
  },
  {
    "index": 1858,
    "date": "2017-05-17",
    "close": 46340.0,
    "open": 46120.0,
    "high": 46640.0,
    "low": 46100.0,
    "volume": 7424450.0,
    "rate": 0.87,
    "compare": 400,
    "rate_open": 0.39,
    "rate_high": 1.52,
    "rate_low": 0.35,
    "rate_volume": -33.47
  },
  {
    "index": 1857,
    "date": "2017-05-18",
    "close": 45940.0,
    "open": 45740.0,
    "high": 46000.0,
    "low": 45540.0,
    "volume": 11160350.0,
    "rate": 2.73,
    "compare": 1220,
    "rate_open": 2.28,
    "rate_high": 2.86,
    "rate_low": 1.83,
    "rate_volume": -29.2
  },
  {
    "index": 1856,
    "date": "2017-05-19",
    "close": 44720.0,
    "open": 45640.0,
    "high": 45780.0,
    "low": 44720.0,
    "volume": 15762350.0,
    "rate": -0.84,
    "compare": -380,
    "rate_open": 1.2,
    "rate_high": 1.51,
    "rate_low": -0.84,
    "rate_volume": -10.66
  },
  {
    "index": 1855,
    "date": "2017-05-22",
    "close": 45100.0,
    "open": 45040.0,
    "high": 45380.0,
    "low": 44760.0,
    "volume": 17643550.0,
    "rate": 0.4,
    "compare": 180,
    "rate_open": 0.27,
    "rate_high": 1.02,
    "rate_low": -0.36,
    "rate_volume": 39.95
  },
  {
    "index": 1854,
    "date": "2017-05-23",
    "close": 44920.0,
    "open": 45400.0,
    "high": 45580.0,
    "low": 44900.0,
    "volume": 12607050.0,
    "rate": 0.09,
    "compare": 40,
    "rate_open": 1.16,
    "rate_high": 1.56,
    "rate_low": 0.04,
    "rate_volume": 45.32
  },
  {
    "index": 1853,
    "date": "2017-05-24",
    "close": 44880.0,
    "open": 44860.0,
    "high": 45300.0,
    "low": 44800.0,
    "volume": 8675400.0,
    "rate": -1.75,
    "compare": -800,
    "rate_open": -1.8,
    "rate_high": -0.83,
    "rate_low": -1.93,
    "rate_volume": -33.5
  },
  {
    "index": 1852,
    "date": "2017-05-25",
    "close": 45680.0,
    "open": 45160.0,
    "high": 45680.0,
    "low": 44800.0,
    "volume": 13044800.0,
    "rate": -0.87,
    "compare": -400,
    "rate_open": -2.0,
    "rate_high": -0.87,
    "rate_low": -2.78,
    "rate_volume": -4.18
  },
  {
    "index": 1851,
    "date": "2017-05-26",
    "close": 46080.0,
    "open": 45600.0,
    "high": 46460.0,
    "low": 45540.0,
    "volume": 13613650.0,
    "rate": 1.01,
    "compare": 460,
    "rate_open": -0.04,
    "rate_high": 1.84,
    "rate_low": -0.18,
    "rate_volume": 55.77
  },
  {
    "index": 1850,
    "date": "2017-05-29",
    "close": 45620.0,
    "open": 46220.0,
    "high": 46400.0,
    "low": 45380.0,
    "volume": 8739550.0,
    "rate": 2.2,
    "compare": 980,
    "rate_open": 3.54,
    "rate_high": 3.94,
    "rate_low": 1.66,
    "rate_volume": -29.71
  },
  {
    "index": 1849,
    "date": "2017-05-30",
    "close": 44640.0,
    "open": 45520.0,
    "high": 45660.0,
    "low": 44480.0,
    "volume": 12433600.0,
    "rate": -0.13,
    "compare": -60,
    "rate_open": 1.83,
    "rate_high": 2.15,
    "rate_low": -0.49,
    "rate_volume": -33.4
  },
  {
    "index": 1848,
    "date": "2017-05-31",
    "close": 44700.0,
    "open": 44580.0,
    "high": 45020.0,
    "low": 44400.0,
    "volume": 18669100.0,
    "rate": 0.04,
    "compare": 20,
    "rate_open": -0.22,
    "rate_high": 0.76,
    "rate_low": -0.63,
    "rate_volume": 91.41
  },
  {
    "index": 1847,
    "date": "2017-06-01",
    "close": 44680.0,
    "open": 44860.0,
    "high": 44900.0,
    "low": 44400.0,
    "volume": 9753500.0,
    "rate": -2.79,
    "compare": -1280,
    "rate_open": -2.39,
    "rate_high": -2.31,
    "rate_low": -3.39,
    "rate_volume": -21.9
  },
  {
    "index": 1846,
    "date": "2017-06-02",
    "close": 45960.0,
    "open": 45060.0,
    "high": 45960.0,
    "low": 45000.0,
    "volume": 12488750.0,
    "rate": 0.04,
    "compare": 20,
    "rate_open": -1.92,
    "rate_high": 0.04,
    "rate_low": -2.05,
    "rate_volume": 64.34
  },
  {
    "index": 1845,
    "date": "2017-06-05",
    "close": 45940.0,
    "open": 46040.0,
    "high": 46360.0,
    "low": 45720.0,
    "volume": 7599400.0,
    "rate": 1.41,
    "compare": 640,
    "rate_open": 1.63,
    "rate_high": 2.34,
    "rate_low": 0.93,
    "rate_volume": -44.65
  },
  {
    "index": 1844,
    "date": "2017-06-07",
    "close": 45300.0,
    "open": 46500.0,
    "high": 46500.0,
    "low": 45240.0,
    "volume": 13729400.0,
    "rate": 0.31,
    "compare": 140,
    "rate_open": 2.97,
    "rate_high": 2.97,
    "rate_low": 0.18,
    "rate_volume": -1.78
  },
  {
    "index": 1843,
    "date": "2017-06-08",
    "close": 45160.0,
    "open": 45000.0,
    "high": 45580.0,
    "low": 45000.0,
    "volume": 13978750.0,
    "rate": -2.04,
    "compare": -940,
    "rate_open": -2.39,
    "rate_high": -1.13,
    "rate_low": -2.39,
    "rate_volume": 19.14
  },
  {
    "index": 1842,
    "date": "2017-06-09",
    "close": 46100.0,
    "open": 45680.0,
    "high": 46440.0,
    "low": 45600.0,
    "volume": 11732850.0,
    "rate": 1.59,
    "compare": 720,
    "rate_open": 0.66,
    "rate_high": 2.34,
    "rate_low": 0.48,
    "rate_volume": 7.11
  },
  {
    "index": 1841,
    "date": "2017-06-12",
    "close": 45380.0,
    "open": 45420.0,
    "high": 45600.0,
    "low": 45140.0,
    "volume": 10954300.0,
    "rate": -0.04,
    "compare": -20,
    "rate_open": 0.04,
    "rate_high": 0.44,
    "rate_low": -0.57,
    "rate_volume": 27.01
  },
  {
    "index": 1840,
    "date": "2017-06-13",
    "close": 45400.0,
    "open": 45140.0,
    "high": 45620.0,
    "low": 45140.0,
    "volume": 8624900.0,
    "rate": 0.09,
    "compare": 40,
    "rate_open": -0.49,
    "rate_high": 0.57,
    "rate_low": -0.49,
    "rate_volume": -15.17
  },
  {
    "index": 1839,
    "date": "2017-06-14",
    "close": 45360.0,
    "open": 45800.0,
    "high": 46060.0,
    "low": 45240.0,
    "volume": 10166700.0,
    "rate": -0.7,
    "compare": -320,
    "rate_open": 0.26,
    "rate_high": 0.83,
    "rate_low": -0.96,
    "rate_volume": 5.28
  },
  {
    "index": 1838,
    "date": "2017-06-15",
    "close": 45680.0,
    "open": 45680.0,
    "high": 45920.0,
    "low": 45180.0,
    "volume": 9657000.0,
    "rate": 0.22,
    "compare": 100,
    "rate_open": 0.22,
    "rate_high": 0.75,
    "rate_low": -0.88,
    "rate_volume": -44.51
  },
  {
    "index": 1837,
    "date": "2017-06-16",
    "close": 45580.0,
    "open": 45500.0,
    "high": 45940.0,
    "low": 45460.0,
    "volume": 17403450.0,
    "rate": -2.1,
    "compare": -980,
    "rate_open": -2.28,
    "rate_high": -1.33,
    "rate_low": -2.36,
    "rate_volume": 53.96
  },
  {
    "index": 1836,
    "date": "2017-06-19",
    "close": 46560.0,
    "open": 45580.0,
    "high": 46560.0,
    "low": 45560.0,
    "volume": 11303900.0,
    "rate": -3.28,
    "compare": -1580,
    "rate_open": -5.32,
    "rate_high": -3.28,
    "rate_low": -5.36,
    "rate_volume": -24.87
  },
  {
    "index": 1835,
    "date": "2017-06-20",
    "close": 48140.0,
    "open": 47240.0,
    "high": 48140.0,
    "low": 47220.0,
    "volume": 15045000.0,
    "rate": 1.39,
    "compare": 660,
    "rate_open": -0.51,
    "rate_high": 1.39,
    "rate_low": -0.55,
    "rate_volume": 50.85
  },
  {
    "index": 1834,
    "date": "2017-06-21",
    "close": 47480.0,
    "open": 47740.0,
    "high": 48120.0,
    "low": 47480.0,
    "volume": 9973650.0,
    "rate": -1.0,
    "compare": -480,
    "rate_open": -0.46,
    "rate_high": 0.33,
    "rate_low": -1.0,
    "rate_volume": -12.94
  },
  {
    "index": 1833,
    "date": "2017-06-22",
    "close": 47960.0,
    "open": 47960.0,
    "high": 48080.0,
    "low": 47720.0,
    "volume": 11455800.0,
    "rate": 0.71,
    "compare": 340,
    "rate_open": 0.71,
    "rate_high": 0.97,
    "rate_low": 0.21,
    "rate_volume": 20.4
  },
  {
    "index": 1832,
    "date": "2017-06-23",
    "close": 47620.0,
    "open": 47600.0,
    "high": 47780.0,
    "low": 47420.0,
    "volume": 9515100.0,
    "rate": -1.37,
    "compare": -660,
    "rate_open": -1.41,
    "rate_high": -1.04,
    "rate_low": -1.78,
    "rate_volume": 11.25
  },
  {
    "index": 1831,
    "date": "2017-06-26",
    "close": 48280.0,
    "open": 47520.0,
    "high": 48360.0,
    "low": 47520.0,
    "volume": 8552800.0,
    "rate": -0.04,
    "compare": -20,
    "rate_open": -1.61,
    "rate_high": 0.12,
    "rate_low": -1.61,
    "rate_volume": -11.06
  },
  {
    "index": 1830,
    "date": "2017-06-27",
    "close": 48300.0,
    "open": 48220.0,
    "high": 48400.0,
    "low": 47900.0,
    "volume": 9616750.0,
    "rate": 1.26,
    "compare": 600,
    "rate_open": 1.09,
    "rate_high": 1.47,
    "rate_low": 0.42,
    "rate_volume": 0.46
  },
  {
    "index": 1829,
    "date": "2017-06-28",
    "close": 47700.0,
    "open": 47600.0,
    "high": 48000.0,
    "low": 47560.0,
    "volume": 9572500.0,
    "rate": -0.5,
    "compare": -240,
    "rate_open": -0.71,
    "rate_high": 0.13,
    "rate_low": -0.79,
    "rate_volume": 15.24
  },
  {
    "index": 1828,
    "date": "2017-06-29",
    "close": 47940.0,
    "open": 48040.0,
    "high": 48320.0,
    "low": 47940.0,
    "volume": 8306550.0,
    "rate": 0.84,
    "compare": 400,
    "rate_open": 1.05,
    "rate_high": 1.64,
    "rate_low": 0.84,
    "rate_volume": -30.07
  },
  {
    "index": 1827,
    "date": "2017-06-30",
    "close": 47540.0,
    "open": 47500.0,
    "high": 47620.0,
    "low": 47100.0,
    "volume": 11877550.0,
    "rate": 0.68,
    "compare": 320,
    "rate_open": 0.59,
    "rate_high": 0.85,
    "rate_low": -0.25,
    "rate_volume": 74.53
  },
  {
    "index": 1826,
    "date": "2017-07-03",
    "close": 47220.0,
    "open": 47500.0,
    "high": 47780.0,
    "low": 47120.0,
    "volume": 6805550.0,
    "rate": 0.47,
    "compare": 220,
    "rate_open": 1.06,
    "rate_high": 1.66,
    "rate_low": 0.26,
    "rate_volume": -14.51
  },
  {
    "index": 1825,
    "date": "2017-07-04",
    "close": 47000.0,
    "open": 47160.0,
    "high": 47400.0,
    "low": 46900.0,
    "volume": 7961000.0,
    "rate": -1.22,
    "compare": -580,
    "rate_open": -0.88,
    "rate_high": -0.38,
    "rate_low": -1.43,
    "rate_volume": -25.18
  },
  {
    "index": 1824,
    "date": "2017-07-05",
    "close": 47580.0,
    "open": 46820.0,
    "high": 47680.0,
    "low": 46780.0,
    "volume": 10640250.0,
    "rate": -1.0,
    "compare": -480,
    "rate_open": -2.58,
    "rate_high": -0.79,
    "rate_low": -2.66,
    "rate_volume": -2.59
  },
  {
    "index": 1823,
    "date": "2017-07-06",
    "close": 48060.0,
    "open": 48000.0,
    "high": 48100.0,
    "low": 47720.0,
    "volume": 10923050.0,
    "rate": 0.42,
    "compare": 200,
    "rate_open": 0.29,
    "rate_high": 0.5,
    "rate_low": -0.29,
    "rate_volume": 34.32
  },
  {
    "index": 1822,
    "date": "2017-07-07",
    "close": 47860.0,
    "open": 47740.0,
    "high": 48120.0,
    "low": 47620.0,
    "volume": 8131900.0,
    "rate": -1.64,
    "compare": -800,
    "rate_open": -1.89,
    "rate_high": -1.11,
    "rate_low": -2.14,
    "rate_volume": -24.65
  },
  {
    "index": 1821,
    "date": "2017-07-10",
    "close": 48660.0,
    "open": 48500.0,
    "high": 48900.0,
    "low": 48320.0,
    "volume": 10792750.0,
    "rate": -0.69,
    "compare": -340,
    "rate_open": -1.02,
    "rate_high": -0.2,
    "rate_low": -1.39,
    "rate_volume": 11.06
  },
  {
    "index": 1820,
    "date": "2017-07-11",
    "close": 49000.0,
    "open": 48640.0,
    "high": 49000.0,
    "low": 48280.0,
    "volume": 9717800.0,
    "rate": -1.76,
    "compare": -880,
    "rate_open": -2.49,
    "rate_high": -1.76,
    "rate_low": -3.21,
    "rate_volume": 2.44
  },
  {
    "index": 1819,
    "date": "2017-07-12",
    "close": 49880.0,
    "open": 49000.0,
    "high": 50000.0,
    "low": 48840.0,
    "volume": 9486150.0,
    "rate": -1.34,
    "compare": -680,
    "rate_open": -3.09,
    "rate_high": -1.11,
    "rate_low": -3.4,
    "rate_volume": -40.84
  },
  {
    "index": 1818,
    "date": "2017-07-13",
    "close": 50560.0,
    "open": 50080.0,
    "high": 50940.0,
    "low": 50040.0,
    "volume": 16034150.0,
    "rate": 0.16,
    "compare": 80,
    "rate_open": -0.79,
    "rate_high": 0.91,
    "rate_low": -0.87,
    "rate_volume": 94.61
  },
  {
    "index": 1817,
    "date": "2017-07-14",
    "close": 50480.0,
    "open": 51000.0,
    "high": 51080.0,
    "low": 50420.0,
    "volume": 8239000.0,
    "rate": -0.32,
    "compare": -160,
    "rate_open": 0.71,
    "rate_high": 0.87,
    "rate_low": -0.43,
    "rate_volume": -8.21
  },
  {
    "index": 1816,
    "date": "2017-07-17",
    "close": 50640.0,
    "open": 50900.0,
    "high": 51020.0,
    "low": 50520.0,
    "volume": 8976100.0,
    "rate": -0.39,
    "compare": -200,
    "rate_open": 0.12,
    "rate_high": 0.35,
    "rate_low": -0.63,
    "rate_volume": 26.7
  },
  {
    "index": 1815,
    "date": "2017-07-18",
    "close": 50840.0,
    "open": 50420.0,
    "high": 50880.0,
    "low": 50360.0,
    "volume": 7084450.0,
    "rate": 0.2,
    "compare": 100,
    "rate_open": -0.63,
    "rate_high": 0.28,
    "rate_low": -0.75,
    "rate_volume": -36.51
  },
  {
    "index": 1814,
    "date": "2017-07-19",
    "close": 50740.0,
    "open": 50620.0,
    "high": 50820.0,
    "low": 50000.0,
    "volume": 11157500.0,
    "rate": -0.9,
    "compare": -460,
    "rate_open": -1.13,
    "rate_high": -0.74,
    "rate_low": -2.34,
    "rate_volume": 33.34
  },
  {
    "index": 1813,
    "date": "2017-07-20",
    "close": 51200.0,
    "open": 50760.0,
    "high": 51320.0,
    "low": 50560.0,
    "volume": 8367600.0,
    "rate": 0.23,
    "compare": 120,
    "rate_open": -0.63,
    "rate_high": 0.47,
    "rate_low": -1.02,
    "rate_volume": -0.96
  },
  {
    "index": 1812,
    "date": "2017-07-21",
    "close": 51080.0,
    "open": 50860.0,
    "high": 51160.0,
    "low": 50520.0,
    "volume": 8449050.0,
    "rate": 0.43,
    "compare": 220,
    "rate_open": 0.0,
    "rate_high": 0.59,
    "rate_low": -0.67,
    "rate_volume": 19.0
  },
  {
    "index": 1811,
    "date": "2017-07-24",
    "close": 50860.0,
    "open": 50700.0,
    "high": 51000.0,
    "low": 50620.0,
    "volume": 7099750.0,
    "rate": 1.72,
    "compare": 860,
    "rate_open": 1.4,
    "rate_high": 2.0,
    "rate_low": 1.24,
    "rate_volume": -34.33
  },
  {
    "index": 1810,
    "date": "2017-07-25",
    "close": 50000.0,
    "open": 50500.0,
    "high": 50760.0,
    "low": 49940.0,
    "volume": 10810600.0,
    "rate": 0.32,
    "compare": 160,
    "rate_open": 1.32,
    "rate_high": 1.85,
    "rate_low": 0.2,
    "rate_volume": -3.69
  },
  {
    "index": 1809,
    "date": "2017-07-26",
    "close": 49840.0,
    "open": 49600.0,
    "high": 50020.0,
    "low": 49300.0,
    "volume": 11224800.0,
    "rate": 0.08,
    "compare": 40,
    "rate_open": -0.4,
    "rate_high": 0.44,
    "rate_low": -1.0,
    "rate_volume": -1.96
  },
  {
    "index": 1808,
    "date": "2017-07-27",
    "close": 49800.0,
    "open": 50000.0,
    "high": 50640.0,
    "low": 49560.0,
    "volume": 11449500.0,
    "rate": 4.27,
    "compare": 2040,
    "rate_open": 4.69,
    "rate_high": 6.03,
    "rate_low": 3.77,
    "rate_volume": -56.25
  },
  {
    "index": 1807,
    "date": "2017-07-28",
    "close": 47760.0,
    "open": 49800.0,
    "high": 49800.0,
    "low": 47380.0,
    "volume": 26168300.0,
    "rate": -0.91,
    "compare": -440,
    "rate_open": 3.32,
    "rate_high": 3.32,
    "rate_low": -1.7,
    "rate_volume": 106.03
  },
  {
    "index": 1806,
    "date": "2017-07-31",
    "close": 48200.0,
    "open": 47420.0,
    "high": 48240.0,
    "low": 46920.0,
    "volume": 12701400.0,
    "rate": -0.82,
    "compare": -400,
    "rate_open": -2.43,
    "rate_high": -0.74,
    "rate_low": -3.46,
    "rate_volume": 11.71
  },
  {
    "index": 1805,
    "date": "2017-08-01",
    "close": 48600.0,
    "open": 48000.0,
    "high": 48840.0,
    "low": 47540.0,
    "volume": 11369500.0,
    "rate": -0.82,
    "compare": -400,
    "rate_open": -2.04,
    "rate_high": -0.33,
    "rate_low": -2.98,
    "rate_volume": 46.19
  },
  {
    "index": 1804,
    "date": "2017-08-02",
    "close": 49000.0,
    "open": 49200.0,
    "high": 49340.0,
    "low": 48600.0,
    "volume": 7777450.0,
    "rate": 2.55,
    "compare": 1220,
    "rate_open": 2.97,
    "rate_high": 3.26,
    "rate_low": 1.72,
    "rate_volume": -49.95
  },
  {
    "index": 1803,
    "date": "2017-08-03",
    "close": 47780.0,
    "open": 49000.0,
    "high": 49000.0,
    "low": 47120.0,
    "volume": 15540800.0,
    "rate": 0.17,
    "compare": 80,
    "rate_open": 2.73,
    "rate_high": 2.73,
    "rate_low": -1.22,
    "rate_volume": 85.91
  },
  {
    "index": 1802,
    "date": "2017-08-04",
    "close": 47700.0,
    "open": 48160.0,
    "high": 48180.0,
    "low": 47500.0,
    "volume": 8359200.0,
    "rate": 0.25,
    "compare": 120,
    "rate_open": 1.22,
    "rate_high": 1.26,
    "rate_low": -0.17,
    "rate_volume": 15.81
  },
  {
    "index": 1801,
    "date": "2017-08-07",
    "close": 47580.0,
    "open": 47500.0,
    "high": 48080.0,
    "low": 47440.0,
    "volume": 7218250.0,
    "rate": -0.29,
    "compare": -140,
    "rate_open": -0.46,
    "rate_high": 0.75,
    "rate_low": -0.59,
    "rate_volume": -9.54
  },
  {
    "index": 1800,
    "date": "2017-08-08",
    "close": 47720.0,
    "open": 47980.0,
    "high": 48260.0,
    "low": 47480.0,
    "volume": 7979600.0,
    "rate": 3.11,
    "compare": 1440,
    "rate_open": 3.67,
    "rate_high": 4.28,
    "rate_low": 2.59,
    "rate_volume": -45.18
  },
  {
    "index": 1799,
    "date": "2017-08-09",
    "close": 46280.0,
    "open": 47400.0,
    "high": 47400.0,
    "low": 46240.0,
    "volume": 14555400.0,
    "rate": 0.83,
    "compare": 380,
    "rate_open": 3.27,
    "rate_high": 3.27,
    "rate_low": 0.74,
    "rate_volume": -36.68
  },
  {
    "index": 1798,
    "date": "2017-08-10",
    "close": 45900.0,
    "open": 46200.0,
    "high": 46320.0,
    "low": 45460.0,
    "volume": 22986150.0,
    "rate": 2.87,
    "compare": 1280,
    "rate_open": 3.54,
    "rate_high": 3.81,
    "rate_low": 1.88,
    "rate_volume": -9.53
  },
  {
    "index": 1797,
    "date": "2017-08-11",
    "close": 44620.0,
    "open": 45120.0,
    "high": 45300.0,
    "low": 44220.0,
    "volume": 25407300.0,
    "rate": -0.84,
    "compare": -380,
    "rate_open": 0.27,
    "rate_high": 0.67,
    "rate_low": -1.73,
    "rate_volume": 32.43
  },
  {
    "index": 1796,
    "date": "2017-08-14",
    "close": 45000.0,
    "open": 45120.0,
    "high": 45400.0,
    "low": 44720.0,
    "volume": 19185600.0,
    "rate": -2.6,
    "compare": -1200,
    "rate_open": -2.34,
    "rate_high": -1.73,
    "rate_low": -3.2,
    "rate_volume": -12.45
  },
  {
    "index": 1795,
    "date": "2017-08-16",
    "close": 46200.0,
    "open": 46220.0,
    "high": 46380.0,
    "low": 46000.0,
    "volume": 21913650.0,
    "rate": -1.79,
    "compare": -840,
    "rate_open": -1.74,
    "rate_high": -1.4,
    "rate_low": -2.21,
    "rate_volume": 76.5
  },
  {
    "index": 1794,
    "date": "2017-08-17",
    "close": 47040.0,
    "open": 46960.0,
    "high": 47300.0,
    "low": 46740.0,
    "volume": 12415850.0,
    "rate": 0.3,
    "compare": 140,
    "rate_open": 0.13,
    "rate_high": 0.85,
    "rate_low": -0.34,
    "rate_volume": 18.5
  },
  {
    "index": 1793,
    "date": "2017-08-18",
    "close": 46900.0,
    "open": 46760.0,
    "high": 47240.0,
    "low": 46240.0,
    "volume": 10477950.0,
    "rate": 0.13,
    "compare": 60,
    "rate_open": -0.17,
    "rate_high": 0.85,
    "rate_low": -1.28,
    "rate_volume": 105.31
  },
  {
    "index": 1792,
    "date": "2017-08-21",
    "close": 46840.0,
    "open": 47240.0,
    "high": 47240.0,
    "low": 46580.0,
    "volume": 5103450.0,
    "rate": -0.34,
    "compare": -160,
    "rate_open": 0.51,
    "rate_high": 0.51,
    "rate_low": -0.89,
    "rate_volume": -30.86
  },
  {
    "index": 1791,
    "date": "2017-08-22",
    "close": 47000.0,
    "open": 46820.0,
    "high": 47160.0,
    "low": 46700.0,
    "volume": 7381750.0,
    "rate": -1.01,
    "compare": -480,
    "rate_open": -1.39,
    "rate_high": -0.67,
    "rate_low": -1.64,
    "rate_volume": -21.34
  },
  {
    "index": 1790,
    "date": "2017-08-23",
    "close": 47480.0,
    "open": 47780.0,
    "high": 47780.0,
    "low": 47180.0,
    "volume": 9384700.0,
    "rate": -0.08,
    "compare": -40,
    "rate_open": 0.55,
    "rate_high": 0.55,
    "rate_low": -0.72,
    "rate_volume": 8.4
  },
  {
    "index": 1789,
    "date": "2017-08-24",
    "close": 47520.0,
    "open": 47520.0,
    "high": 47660.0,
    "low": 47340.0,
    "volume": 8657450.0,
    "rate": 1.06,
    "compare": 500,
    "rate_open": 1.06,
    "rate_high": 1.36,
    "rate_low": 0.68,
    "rate_volume": -23.0
  },
  {
    "index": 1788,
    "date": "2017-08-25",
    "close": 47020.0,
    "open": 47880.0,
    "high": 47880.0,
    "low": 46720.0,
    "volume": 11243550.0,
    "rate": 2.0,
    "compare": 920,
    "rate_open": 3.86,
    "rate_high": 3.86,
    "rate_low": 1.34,
    "rate_volume": 12.86
  },
  {
    "index": 1787,
    "date": "2017-08-28",
    "close": 46100.0,
    "open": 47020.0,
    "high": 47240.0,
    "low": 45960.0,
    "volume": 9962100.0,
    "rate": 0.04,
    "compare": 20,
    "rate_open": 2.04,
    "rate_high": 2.52,
    "rate_low": -0.26,
    "rate_volume": -21.08
  },
  {
    "index": 1786,
    "date": "2017-08-29",
    "close": 46080.0,
    "open": 45640.0,
    "high": 46080.0,
    "low": 45160.0,
    "volume": 12623650.0,
    "rate": -0.26,
    "compare": -120,
    "rate_open": -1.21,
    "rate_high": -0.26,
    "rate_low": -2.25,
    "rate_volume": 68.02
  },
  {
    "index": 1785,
    "date": "2017-08-30",
    "close": 46200.0,
    "open": 46380.0,
    "high": 46400.0,
    "low": 45960.0,
    "volume": 7513000.0,
    "rate": -0.26,
    "compare": -120,
    "rate_open": 0.13,
    "rate_high": 0.17,
    "rate_low": -0.78,
    "rate_volume": -31.77
  },
  {
    "index": 1784,
    "date": "2017-08-31",
    "close": 46320.0,
    "open": 46220.0,
    "high": 46640.0,
    "low": 46000.0,
    "volume": 11011700.0,
    "rate": -0.34,
    "compare": -160,
    "rate_open": -0.56,
    "rate_high": 0.34,
    "rate_low": -1.03,
    "rate_volume": 3.48
  },
  {
    "index": 1783,
    "date": "2017-09-01",
    "close": 46480.0,
    "open": 46460.0,
    "high": 46640.0,
    "low": 46300.0,
    "volume": 10641700.0,
    "rate": 0.96,
    "compare": 440,
    "rate_open": 0.91,
    "rate_high": 1.3,
    "rate_low": 0.56,
    "rate_volume": 33.97
  },
  {
    "index": 1782,
    "date": "2017-09-04",
    "close": 46040.0,
    "open": 45780.0,
    "high": 46360.0,
    "low": 45500.0,
    "volume": 7943500.0,
    "rate": -1.54,
    "compare": -720,
    "rate_open": -2.1,
    "rate_high": -0.86,
    "rate_low": -2.69,
    "rate_volume": -32.2
  },
  {
    "index": 1781,
    "date": "2017-09-05",
    "close": 46760.0,
    "open": 46240.0,
    "high": 46900.0,
    "low": 45960.0,
    "volume": 11716100.0,
    "rate": -0.51,
    "compare": -240,
    "rate_open": -1.62,
    "rate_high": -0.21,
    "rate_low": -2.21,
    "rate_volume": 8.37
  },
  {
    "index": 1780,
    "date": "2017-09-06",
    "close": 47000.0,
    "open": 46760.0,
    "high": 47180.0,
    "low": 46700.0,
    "volume": 10811050.0,
    "rate": -2.33,
    "compare": -1120,
    "rate_open": -2.83,
    "rate_high": -1.95,
    "rate_low": -2.95,
    "rate_volume": 11.72
  },
  {
    "index": 1779,
    "date": "2017-09-07",
    "close": 48120.0,
    "open": 47000.0,
    "high": 48220.0,
    "low": 47000.0,
    "volume": 9676500.0,
    "rate": -1.96,
    "compare": -960,
    "rate_open": -4.24,
    "rate_high": -1.75,
    "rate_low": -4.24,
    "rate_volume": -11.17
  },
  {
    "index": 1778,
    "date": "2017-09-08",
    "close": 49080.0,
    "open": 48700.0,
    "high": 49180.0,
    "low": 48580.0,
    "volume": 10893000.0,
    "rate": -1.45,
    "compare": -720,
    "rate_open": -2.21,
    "rate_high": -1.24,
    "rate_low": -2.45,
    "rate_volume": 5.0
  },
  {
    "index": 1777,
    "date": "2017-09-11",
    "close": 49800.0,
    "open": 49700.0,
    "high": 50180.0,
    "low": 49500.0,
    "volume": 10374750.0,
    "rate": 0.4,
    "compare": 200,
    "rate_open": 0.2,
    "rate_high": 1.17,
    "rate_low": -0.2,
    "rate_volume": -13.76
  },
  {
    "index": 1776,
    "date": "2017-09-12",
    "close": 49600.0,
    "open": 50200.0,
    "high": 50220.0,
    "low": 49140.0,
    "volume": 12029750.0,
    "rate": -0.04,
    "compare": -20,
    "rate_open": 1.17,
    "rate_high": 1.21,
    "rate_low": -0.97,
    "rate_volume": 28.56
  },
  {
    "index": 1775,
    "date": "2017-09-13",
    "close": 49620.0,
    "open": 49820.0,
    "high": 50400.0,
    "low": 49440.0,
    "volume": 9357000.0,
    "rate": -1.35,
    "compare": -680,
    "rate_open": -0.95,
    "rate_high": 0.2,
    "rate_low": -1.71,
    "rate_volume": -34.13
  },
  {
    "index": 1774,
    "date": "2017-09-14",
    "close": 50300.0,
    "open": 50060.0,
    "high": 50320.0,
    "low": 49760.0,
    "volume": 14204750.0,
    "rate": -0.2,
    "compare": -100,
    "rate_open": -0.67,
    "rate_high": -0.16,
    "rate_low": -1.27,
    "rate_volume": 32.05
  },
  {
    "index": 1773,
    "date": "2017-09-15",
    "close": 50400.0,
    "open": 50300.0,
    "high": 50560.0,
    "low": 49860.0,
    "volume": 10757300.0,
    "rate": -3.96,
    "compare": -2080,
    "rate_open": -4.15,
    "rate_high": -3.66,
    "rate_low": -4.99,
    "rate_volume": -6.66
  },
  {
    "index": 1772,
    "date": "2017-09-18",
    "close": 52480.0,
    "open": 50540.0,
    "high": 52480.0,
    "low": 50520.0,
    "volume": 11524950.0,
    "rate": 0.69,
    "compare": 360,
    "rate_open": -3.03,
    "rate_high": 0.69,
    "rate_low": -3.07,
    "rate_volume": 17.0
  },
  {
    "index": 1771,
    "date": "2017-09-19",
    "close": 52120.0,
    "open": 52500.0,
    "high": 52640.0,
    "low": 51780.0,
    "volume": 9850400.0,
    "rate": -0.19,
    "compare": -100,
    "rate_open": 0.54,
    "rate_high": 0.8,
    "rate_low": -0.84,
    "rate_volume": 6.0
  },
  {
    "index": 1770,
    "date": "2017-09-20",
    "close": 52220.0,
    "open": 52120.0,
    "high": 52500.0,
    "low": 51840.0,
    "volume": 9292750.0,
    "rate": -1.1,
    "compare": -580,
    "rate_open": -1.29,
    "rate_high": -0.57,
    "rate_low": -1.82,
    "rate_volume": 5.12
  },
  {
    "index": 1769,
    "date": "2017-09-21",
    "close": 52800.0,
    "open": 52220.0,
    "high": 52960.0,
    "low": 52220.0,
    "volume": 8839800.0,
    "rate": -0.38,
    "compare": -200,
    "rate_open": -1.47,
    "rate_high": -0.08,
    "rate_low": -1.47,
    "rate_volume": -36.51
  },
  {
    "index": 1768,
    "date": "2017-09-22",
    "close": 53000.0,
    "open": 52960.0,
    "high": 53600.0,
    "low": 52460.0,
    "volume": 13922400.0,
    "rate": -1.16,
    "compare": -620,
    "rate_open": -1.23,
    "rate_high": -0.04,
    "rate_low": -2.16,
    "rate_volume": 49.65
  },
  {
    "index": 1767,
    "date": "2017-09-25",
    "close": 53620.0,
    "open": 53000.0,
    "high": 53680.0,
    "low": 53000.0,
    "volume": 9303100.0,
    "rate": 3.79,
    "compare": 1960,
    "rate_open": 2.59,
    "rate_high": 3.91,
    "rate_low": 2.59,
    "rate_volume": -45.46
  },
  {
    "index": 1766,
    "date": "2017-09-26",
    "close": 51660.0,
    "open": 53020.0,
    "high": 53120.0,
    "low": 51560.0,
    "volume": 17057200.0,
    "rate": -0.04,
    "compare": -20,
    "rate_open": 2.59,
    "rate_high": 2.79,
    "rate_low": -0.23,
    "rate_volume": 57.98
  },
  {
    "index": 1765,
    "date": "2017-09-27",
    "close": 51680.0,
    "open": 52000.0,
    "high": 52200.0,
    "low": 51500.0,
    "volume": 10797000.0,
    "rate": 0.82,
    "compare": 420,
    "rate_open": 1.44,
    "rate_high": 1.83,
    "rate_low": 0.47,
    "rate_volume": -10.22
  },
  {
    "index": 1764,
    "date": "2017-09-28",
    "close": 51260.0,
    "open": 52260.0,
    "high": 52460.0,
    "low": 51260.0,
    "volume": 12025450.0,
    "rate": -0.04,
    "compare": -20,
    "rate_open": 1.91,
    "rate_high": 2.3,
    "rate_low": -0.04,
    "rate_volume": -6.85
  },
  {
    "index": 1763,
    "date": "2017-09-29",
    "close": 51280.0,
    "open": 51180.0,
    "high": 51620.0,
    "low": 50840.0,
    "volume": 12909400.0,
    "rate": -2.88,
    "compare": -1520,
    "rate_open": -3.07,
    "rate_high": -2.23,
    "rate_low": -3.71,
    "rate_volume": -37.09
  },
  {
    "index": 1762,
    "date": "2017-10-10",
    "close": 52800.0,
    "open": 53360.0,
    "high": 53640.0,
    "low": 52800.0,
    "volume": 20519800.0,
    "rate": -3.37,
    "compare": -1840,
    "rate_open": -2.34,
    "rate_high": -1.83,
    "rate_low": -3.37,
    "rate_volume": 50.3
  },
  {
    "index": 1761,
    "date": "2017-10-11",
    "close": 54640.0,
    "open": 53600.0,
    "high": 54760.0,
    "low": 53340.0,
    "volume": 13652150.0,
    "rate": -0.29,
    "compare": -160,
    "rate_open": -2.19,
    "rate_high": -0.07,
    "rate_low": -2.66,
    "rate_volume": -1.72
  },
  {
    "index": 1760,
    "date": "2017-10-12",
    "close": 54800.0,
    "open": 54840.0,
    "high": 55160.0,
    "low": 54100.0,
    "volume": 13890700.0,
    "rate": 1.48,
    "compare": 800,
    "rate_open": 1.56,
    "rate_high": 2.15,
    "rate_low": 0.19,
    "rate_volume": 10.23
  },
  {
    "index": 1759,
    "date": "2017-10-13",
    "close": 54000.0,
    "open": 54540.0,
    "high": 54840.0,
    "low": 53780.0,
    "volume": 12601650.0,
    "rate": 0.15,
    "compare": 80,
    "rate_open": 1.15,
    "rate_high": 1.71,
    "rate_low": -0.26,
    "rate_volume": 28.98
  },
  {
    "index": 1758,
    "date": "2017-10-16",
    "close": 53920.0,
    "open": 53980.0,
    "high": 54860.0,
    "low": 53760.0,
    "volume": 9769950.0,
    "rate": -1.61,
    "compare": -880,
    "rate_open": -1.5,
    "rate_high": 0.11,
    "rate_low": -1.9,
    "rate_volume": -7.9
  },
  {
    "index": 1757,
    "date": "2017-10-17",
    "close": 54800.0,
    "open": 54020.0,
    "high": 55380.0,
    "low": 54000.0,
    "volume": 10607800.0,
    "rate": 0.07,
    "compare": 40,
    "rate_open": -1.35,
    "rate_high": 1.13,
    "rate_low": -1.39,
    "rate_volume": 4.92
  },
  {
    "index": 1756,
    "date": "2017-10-18",
    "close": 54760.0,
    "open": 54820.0,
    "high": 55240.0,
    "low": 54040.0,
    "volume": 10110750.0,
    "rate": 3.36,
    "compare": 1780,
    "rate_open": 3.47,
    "rate_high": 4.27,
    "rate_low": 2.0,
    "rate_volume": -16.5
  },
  {
    "index": 1755,
    "date": "2017-10-19",
    "close": 52980.0,
    "open": 54700.0,
    "high": 54700.0,
    "low": 52980.0,
    "volume": 12108700.0,
    "rate": -1.6,
    "compare": -860,
    "rate_open": 1.6,
    "rate_high": 1.6,
    "rate_low": -1.6,
    "rate_volume": 50.85
  },
  {
    "index": 1754,
    "date": "2017-10-20",
    "close": 53840.0,
    "open": 52800.0,
    "high": 54100.0,
    "low": 52800.0,
    "volume": 8027050.0,
    "rate": -0.85,
    "compare": -460,
    "rate_open": -2.76,
    "rate_high": -0.37,
    "rate_low": -2.76,
    "rate_volume": -3.42
  },
  {
    "index": 1753,
    "date": "2017-10-23",
    "close": 54300.0,
    "open": 54600.0,
    "high": 54640.0,
    "low": 54000.0,
    "volume": 8311050.0,
    "rate": 0.48,
    "compare": 260,
    "rate_open": 1.04,
    "rate_high": 1.11,
    "rate_low": -0.07,
    "rate_volume": 43.14
  },
  {
    "index": 1752,
    "date": "2017-10-24",
    "close": 54040.0,
    "open": 54700.0,
    "high": 54780.0,
    "low": 54040.0,
    "volume": 5806050.0,
    "rate": 0.26,
    "compare": 140,
    "rate_open": 1.48,
    "rate_high": 1.63,
    "rate_low": 0.26,
    "rate_volume": -1.31
  },
  {
    "index": 1751,
    "date": "2017-10-25",
    "close": 53900.0,
    "open": 54040.0,
    "high": 54420.0,
    "low": 53700.0,
    "volume": 5882850.0,
    "rate": 2.86,
    "compare": 1500,
    "rate_open": 3.13,
    "rate_high": 3.85,
    "rate_low": 2.48,
    "rate_volume": -39.83
  },
  {
    "index": 1750,
    "date": "2017-10-26",
    "close": 52400.0,
    "open": 53720.0,
    "high": 53900.0,
    "low": 52400.0,
    "volume": 9776550.0,
    "rate": -1.28,
    "compare": -680,
    "rate_open": 1.21,
    "rate_high": 1.54,
    "rate_low": -1.28,
    "rate_volume": 32.25
  },
  {
    "index": 1749,
    "date": "2017-10-27",
    "close": 53080.0,
    "open": 52400.0,
    "high": 53320.0,
    "low": 52140.0,
    "volume": 7392500.0,
    "rate": -1.78,
    "compare": -960,
    "rate_open": -3.03,
    "rate_high": -1.33,
    "rate_low": -3.52,
    "rate_volume": -9.81
  },
  {
    "index": 1748,
    "date": "2017-10-30",
    "close": 54040.0,
    "open": 53780.0,
    "high": 54320.0,
    "low": 53700.0,
    "volume": 8196150.0,
    "rate": -1.89,
    "compare": -1040,
    "rate_open": -2.36,
    "rate_high": -1.38,
    "rate_low": -2.51,
    "rate_volume": -38.75
  },
  {
    "index": 1747,
    "date": "2017-10-31",
    "close": 55080.0,
    "open": 54060.0,
    "high": 55440.0,
    "low": 53500.0,
    "volume": 13381550.0,
    "rate": -3.74,
    "compare": -2140,
    "rate_open": -5.52,
    "rate_high": -3.11,
    "rate_low": -6.5,
    "rate_volume": -7.78
  },
  {
    "index": 1746,
    "date": "2017-11-01",
    "close": 57220.0,
    "open": 57500.0,
    "high": 57500.0,
    "low": 56180.0,
    "volume": 14510250.0,
    "rate": 0.28,
    "compare": 160,
    "rate_open": 0.77,
    "rate_high": 0.77,
    "rate_low": -1.54,
    "rate_volume": 35.34
  },
  {
    "index": 1745,
    "date": "2017-11-02",
    "close": 57060.0,
    "open": 57500.0,
    "high": 57520.0,
    "low": 56760.0,
    "volume": 10721050.0,
    "rate": 1.21,
    "compare": 680,
    "rate_open": 1.99,
    "rate_high": 2.02,
    "rate_low": 0.67,
    "rate_volume": 7.9
  },
  {
    "index": 1744,
    "date": "2017-11-03",
    "close": 56380.0,
    "open": 57060.0,
    "high": 57140.0,
    "low": 55860.0,
    "volume": 9935800.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.21,
    "rate_high": 1.35,
    "rate_low": -0.92,
    "rate_volume": 10.39
  },
  {
    "index": 1743,
    "date": "2017-11-06",
    "close": 56380.0,
    "open": 56380.0,
    "high": 56500.0,
    "low": 55340.0,
    "volume": 9000950.0,
    "rate": 0.5,
    "compare": 280,
    "rate_open": 0.5,
    "rate_high": 0.71,
    "rate_low": -1.35,
    "rate_volume": 20.58
  },
  {
    "index": 1742,
    "date": "2017-11-07",
    "close": 56100.0,
    "open": 56380.0,
    "high": 56920.0,
    "low": 55860.0,
    "volume": 7464550.0,
    "rate": -1.16,
    "compare": -660,
    "rate_open": -0.67,
    "rate_high": 0.28,
    "rate_low": -1.59,
    "rate_volume": -12.39
  },
  {
    "index": 1741,
    "date": "2017-11-08",
    "close": 56760.0,
    "open": 56100.0,
    "high": 57060.0,
    "low": 55860.0,
    "volume": 8520200.0,
    "rate": 0.75,
    "compare": 420,
    "rate_open": -0.43,
    "rate_high": 1.28,
    "rate_low": -0.85,
    "rate_volume": -28.96
  },
  {
    "index": 1740,
    "date": "2017-11-09",
    "close": 56340.0,
    "open": 56920.0,
    "high": 56920.0,
    "low": 55900.0,
    "volume": 11994050.0,
    "rate": -0.11,
    "compare": -60,
    "rate_open": 0.92,
    "rate_high": 0.92,
    "rate_low": -0.89,
    "rate_volume": 77.72
  },
  {
    "index": 1739,
    "date": "2017-11-10",
    "close": 56400.0,
    "open": 55800.0,
    "high": 56540.0,
    "low": 55780.0,
    "volume": 6748800.0,
    "rate": 0.04,
    "compare": 20,
    "rate_open": -1.03,
    "rate_high": 0.28,
    "rate_low": -1.06,
    "rate_volume": -23.37
  },
  {
    "index": 1738,
    "date": "2017-11-13",
    "close": 56380.0,
    "open": 56400.0,
    "high": 56800.0,
    "low": 56100.0,
    "volume": 8806650.0,
    "rate": 0.82,
    "compare": 460,
    "rate_open": 0.86,
    "rate_high": 1.57,
    "rate_low": 0.32,
    "rate_volume": 30.95
  },
  {
    "index": 1737,
    "date": "2017-11-14",
    "close": 55920.0,
    "open": 56380.0,
    "high": 56740.0,
    "low": 55920.0,
    "volume": 6725000.0,
    "rate": 1.05,
    "compare": 580,
    "rate_open": 1.88,
    "rate_high": 2.53,
    "rate_low": 1.05,
    "rate_volume": -23.73
  },
  {
    "index": 1736,
    "date": "2017-11-15",
    "close": 55340.0,
    "open": 55920.0,
    "high": 56320.0,
    "low": 55320.0,
    "volume": 8816950.0,
    "rate": -0.79,
    "compare": -440,
    "rate_open": 0.25,
    "rate_high": 0.97,
    "rate_low": -0.82,
    "rate_volume": 15.39
  },
  {
    "index": 1735,
    "date": "2017-11-16",
    "close": 55780.0,
    "open": 55440.0,
    "high": 56000.0,
    "low": 55400.0,
    "volume": 7640700.0,
    "rate": -0.07,
    "compare": -40,
    "rate_open": -0.68,
    "rate_high": 0.32,
    "rate_low": -0.75,
    "rate_volume": -28.81
  },
  {
    "index": 1734,
    "date": "2017-11-17",
    "close": 55820.0,
    "open": 56400.0,
    "high": 56880.0,
    "low": 55820.0,
    "volume": 10733150.0,
    "rate": 1.12,
    "compare": 620,
    "rate_open": 2.17,
    "rate_high": 3.04,
    "rate_low": 1.12,
    "rate_volume": 13.31
  },
  {
    "index": 1733,
    "date": "2017-11-20",
    "close": 55200.0,
    "open": 55900.0,
    "high": 55980.0,
    "low": 55200.0,
    "volume": 9472750.0,
    "rate": -0.14,
    "compare": -80,
    "rate_open": 1.12,
    "rate_high": 1.27,
    "rate_low": -0.14,
    "rate_volume": -8.25
  },
  {
    "index": 1732,
    "date": "2017-11-21",
    "close": 55280.0,
    "open": 55400.0,
    "high": 55840.0,
    "low": 55280.0,
    "volume": 10324700.0,
    "rate": -1.22,
    "compare": -680,
    "rate_open": -1.0,
    "rate_high": -0.21,
    "rate_low": -1.22,
    "rate_volume": 29.82
  },
  {
    "index": 1731,
    "date": "2017-11-22",
    "close": 55960.0,
    "open": 55980.0,
    "high": 56200.0,
    "low": 55620.0,
    "volume": 7952950.0,
    "rate": 1.19,
    "compare": 660,
    "rate_open": 1.23,
    "rate_high": 1.63,
    "rate_low": 0.58,
    "rate_volume": 26.78
  },
  {
    "index": 1730,
    "date": "2017-11-23",
    "close": 55300.0,
    "open": 55960.0,
    "high": 55980.0,
    "low": 55020.0,
    "volume": 6272900.0,
    "rate": -0.29,
    "compare": -160,
    "rate_open": 0.9,
    "rate_high": 0.94,
    "rate_low": -0.79,
    "rate_volume": 38.29
  },
  {
    "index": 1729,
    "date": "2017-11-24",
    "close": 55460.0,
    "open": 55300.0,
    "high": 55500.0,
    "low": 55180.0,
    "volume": 4536200.0,
    "rate": 5.36,
    "compare": 2820,
    "rate_open": 5.05,
    "rate_high": 5.43,
    "rate_low": 4.83,
    "rate_volume": -74.98
  },
  {
    "index": 1728,
    "date": "2017-11-27",
    "close": 52640.0,
    "open": 55360.0,
    "high": 55360.0,
    "low": 52640.0,
    "volume": 18128900.0,
    "rate": -1.2,
    "compare": -640,
    "rate_open": 3.9,
    "rate_high": 3.9,
    "rate_low": -1.2,
    "rate_volume": 34.29
  },
  {
    "index": 1727,
    "date": "2017-11-28",
    "close": 53280.0,
    "open": 52700.0,
    "high": 53280.0,
    "low": 51720.0,
    "volume": 13499400.0,
    "rate": 1.29,
    "compare": 680,
    "rate_open": 0.19,
    "rate_high": 1.29,
    "rate_low": -1.67,
    "rate_volume": 40.76
  },
  {
    "index": 1726,
    "date": "2017-11-29",
    "close": 52600.0,
    "open": 53200.0,
    "high": 53240.0,
    "low": 52500.0,
    "volume": 9590250.0,
    "rate": 3.54,
    "compare": 1800,
    "rate_open": 4.72,
    "rate_high": 4.8,
    "rate_low": 3.35,
    "rate_volume": -67.64
  },
  {
    "index": 1725,
    "date": "2017-11-30",
    "close": 50800.0,
    "open": 50800.0,
    "high": 51860.0,
    "low": 50200.0,
    "volume": 29634150.0,
    "rate": -0.08,
    "compare": -40,
    "rate_open": -0.08,
    "rate_high": 2.01,
    "rate_low": -1.26,
    "rate_volume": 130.28
  },
  {
    "index": 1724,
    "date": "2017-12-01",
    "close": 50840.0,
    "open": 50800.0,
    "high": 51780.0,
    "low": 50800.0,
    "volume": 12868600.0,
    "rate": -0.97,
    "compare": -500,
    "rate_open": -1.05,
    "rate_high": 0.86,
    "rate_low": -1.05,
    "rate_volume": -13.43
  },
  {
    "index": 1723,
    "date": "2017-12-04",
    "close": 51340.0,
    "open": 50840.0,
    "high": 51340.0,
    "low": 50020.0,
    "volume": 14865050.0,
    "rate": 0.16,
    "compare": 80,
    "rate_open": -0.82,
    "rate_high": 0.16,
    "rate_low": -2.42,
    "rate_volume": 59.38
  },
  {
    "index": 1722,
    "date": "2017-12-05",
    "close": 51260.0,
    "open": 50600.0,
    "high": 51300.0,
    "low": 50280.0,
    "volume": 9326550.0,
    "rate": 2.48,
    "compare": 1240,
    "rate_open": 1.16,
    "rate_high": 2.56,
    "rate_low": 0.52,
    "rate_volume": -14.35
  },
  {
    "index": 1721,
    "date": "2017-12-06",
    "close": 50020.0,
    "open": 51260.0,
    "high": 51560.0,
    "low": 50020.0,
    "volume": 10889200.0,
    "rate": -1.42,
    "compare": -720,
    "rate_open": 1.02,
    "rate_high": 1.62,
    "rate_low": -1.42,
    "rate_volume": -1.59
  },
  {
    "index": 1720,
    "date": "2017-12-07",
    "close": 50740.0,
    "open": 50040.0,
    "high": 50980.0,
    "low": 50020.0,
    "volume": 11065600.0,
    "rate": -2.42,
    "compare": -1260,
    "rate_open": -3.77,
    "rate_high": -1.96,
    "rate_low": -3.81,
    "rate_volume": -1.99
  },
  {
    "index": 1719,
    "date": "2017-12-08",
    "close": 52000.0,
    "open": 51360.0,
    "high": 52000.0,
    "low": 51040.0,
    "volume": 11290450.0,
    "rate": 0.42,
    "compare": 220,
    "rate_open": -0.81,
    "rate_high": 0.42,
    "rate_low": -1.43,
    "rate_volume": 38.94
  },
  {
    "index": 1718,
    "date": "2017-12-11",
    "close": 51780.0,
    "open": 52000.0,
    "high": 52040.0,
    "low": 51500.0,
    "volume": 8125850.0,
    "rate": -0.61,
    "compare": -320,
    "rate_open": -0.19,
    "rate_high": -0.12,
    "rate_low": -1.15,
    "rate_volume": -7.29
  },
  {
    "index": 1717,
    "date": "2017-12-12",
    "close": 52100.0,
    "open": 51820.0,
    "high": 52100.0,
    "low": 51660.0,
    "volume": 8765050.0,
    "rate": 1.52,
    "compare": 780,
    "rate_open": 0.97,
    "rate_high": 1.52,
    "rate_low": 0.66,
    "rate_volume": -22.66
  },
  {
    "index": 1716,
    "date": "2017-12-13",
    "close": 51320.0,
    "open": 52100.0,
    "high": 52100.0,
    "low": 51100.0,
    "volume": 11333700.0,
    "rate": 0.51,
    "compare": 260,
    "rate_open": 2.04,
    "rate_high": 2.04,
    "rate_low": 0.08,
    "rate_volume": -44.2
  },
  {
    "index": 1715,
    "date": "2017-12-14",
    "close": 51060.0,
    "open": 51320.0,
    "high": 52280.0,
    "low": 51060.0,
    "volume": 20310400.0,
    "rate": 0.87,
    "compare": 440,
    "rate_open": 1.38,
    "rate_high": 3.28,
    "rate_low": 0.87,
    "rate_volume": 36.05
  },
  {
    "index": 1714,
    "date": "2017-12-15",
    "close": 50620.0,
    "open": 51240.0,
    "high": 51480.0,
    "low": 50520.0,
    "volume": 14928550.0,
    "rate": -1.13,
    "compare": -580,
    "rate_open": 0.08,
    "rate_high": 0.55,
    "rate_low": -1.33,
    "rate_volume": 103.1
  },
  {
    "index": 1713,
    "date": "2017-12-18",
    "close": 51200.0,
    "open": 50620.0,
    "high": 51240.0,
    "low": 50620.0,
    "volume": 7350250.0,
    "rate": -0.7,
    "compare": -360,
    "rate_open": -1.82,
    "rate_high": -0.62,
    "rate_low": -1.82,
    "rate_volume": -38.64
  },
  {
    "index": 1712,
    "date": "2017-12-19",
    "close": 51560.0,
    "open": 51540.0,
    "high": 52080.0,
    "low": 51520.0,
    "volume": 11978600.0,
    "rate": 1.34,
    "compare": 680,
    "rate_open": 1.3,
    "rate_high": 2.36,
    "rate_low": 1.26,
    "rate_volume": 18.83
  },
  {
    "index": 1711,
    "date": "2017-12-20",
    "close": 50880.0,
    "open": 51500.0,
    "high": 51760.0,
    "low": 50820.0,
    "volume": 10080550.0,
    "rate": 3.54,
    "compare": 1740,
    "rate_open": 4.8,
    "rate_high": 5.33,
    "rate_low": 3.42,
    "rate_volume": -35.48
  },
  {
    "index": 1710,
    "date": "2017-12-21",
    "close": 49140.0,
    "open": 51000.0,
    "high": 51060.0,
    "low": 49100.0,
    "volume": 15624300.0,
    "rate": -1.13,
    "compare": -560,
    "rate_open": 2.62,
    "rate_high": 2.74,
    "rate_low": -1.21,
    "rate_volume": 39.51
  },
  {
    "index": 1709,
    "date": "2017-12-22",
    "close": 49700.0,
    "open": 49400.0,
    "high": 49960.0,
    "low": 49240.0,
    "volume": 11199650.0,
    "rate": 3.11,
    "compare": 1500,
    "rate_open": 2.49,
    "rate_high": 3.65,
    "rate_low": 2.16,
    "rate_volume": -30.18
  },
  {
    "index": 1708,
    "date": "2017-12-26",
    "close": 48200.0,
    "open": 49760.0,
    "high": 50100.0,
    "low": 48200.0,
    "volume": 16039850.0,
    "rate": -2.35,
    "compare": -1160,
    "rate_open": 0.81,
    "rate_high": 1.5,
    "rate_low": -2.35,
    "rate_volume": 49.3
  },
  {
    "index": 1707,
    "date": "2017-12-27",
    "close": 49360.0,
    "open": 48960.0,
    "high": 49560.0,
    "low": 48460.0,
    "volume": 10743600.0,
    "rate": -3.14,
    "compare": -1600,
    "rate_open": -3.92,
    "rate_high": -2.75,
    "rate_low": -4.91,
    "rate_volume": 19.57
  },
  {
    "index": 1706,
    "date": "2017-12-28",
    "close": 50960.0,
    "open": 49560.0,
    "high": 50960.0,
    "low": 49500.0,
    "volume": 8985450.0,
    "rate": -0.12,
    "compare": -60,
    "rate_open": -2.86,
    "rate_high": -0.12,
    "rate_low": -2.98,
    "rate_volume": 6.03
  },
  {
    "index": 1705,
    "date": "2018-01-02",
    "close": 51020.0,
    "open": 51380.0,
    "high": 51400.0,
    "low": 50780.0,
    "volume": 8474250.0,
    "rate": -1.16,
    "compare": -600,
    "rate_open": -0.46,
    "rate_high": -0.43,
    "rate_low": -1.63,
    "rate_volume": -15.37
  },
  {
    "index": 1704,
    "date": "2018-01-03",
    "close": 51620.0,
    "open": 52540.0,
    "high": 52560.0,
    "low": 51420.0,
    "volume": 10013500.0,
    "rate": 1.06,
    "compare": 540,
    "rate_open": 2.86,
    "rate_high": 2.9,
    "rate_low": 0.67,
    "rate_volume": -14.38
  },
  {
    "index": 1703,
    "date": "2018-01-04",
    "close": 51080.0,
    "open": 52120.0,
    "high": 52180.0,
    "low": 50640.0,
    "volume": 11695450.0,
    "rate": -2.0,
    "compare": -1040,
    "rate_open": 0.0,
    "rate_high": 0.12,
    "rate_low": -2.84,
    "rate_volume": 23.35
  },
  {
    "index": 1702,
    "date": "2018-01-05",
    "close": 52120.0,
    "open": 51300.0,
    "high": 52120.0,
    "low": 51200.0,
    "volume": 9481150.0,
    "rate": 0.19,
    "compare": 100,
    "rate_open": -1.38,
    "rate_high": 0.19,
    "rate_low": -1.58,
    "rate_volume": 13.09
  },
  {
    "index": 1701,
    "date": "2018-01-08",
    "close": 52020.0,
    "open": 52400.0,
    "high": 52520.0,
    "low": 51500.0,
    "volume": 8383650.0,
    "rate": 3.21,
    "compare": 1620,
    "rate_open": 3.97,
    "rate_high": 4.21,
    "rate_low": 2.18,
    "rate_volume": -53.46
  },
  {
    "index": 1700,
    "date": "2018-01-09",
    "close": 50400.0,
    "open": 51460.0,
    "high": 51720.0,
    "low": 49980.0,
    "volume": 18013600.0,
    "rate": 3.19,
    "compare": 1560,
    "rate_open": 5.36,
    "rate_high": 5.9,
    "rate_low": 2.33,
    "rate_volume": -2.98
  },
  {
    "index": 1699,
    "date": "2018-01-10",
    "close": 48840.0,
    "open": 50500.0,
    "high": 50520.0,
    "low": 48640.0,
    "volume": 18566800.0,
    "rate": 1.24,
    "compare": 600,
    "rate_open": 4.68,
    "rate_high": 4.73,
    "rate_low": 0.83,
    "rate_volume": -26.1
  },
  {
    "index": 1698,
    "date": "2018-01-11",
    "close": 48240.0,
    "open": 48200.0,
    "high": 49260.0,
    "low": 48020.0,
    "volume": 25123800.0,
    "rate": 0.08,
    "compare": 40,
    "rate_open": 0.0,
    "rate_high": 2.2,
    "rate_low": -0.37,
    "rate_volume": -7.87
  },
  {
    "index": 1697,
    "date": "2018-01-12",
    "close": 48200.0,
    "open": 48240.0,
    "high": 48480.0,
    "low": 46760.0,
    "volume": 27270450.0,
    "rate": -0.7,
    "compare": -340,
    "rate_open": -0.62,
    "rate_high": -0.12,
    "rate_low": -3.67,
    "rate_volume": 170.11
  },
  {
    "index": 1696,
    "date": "2018-01-15",
    "close": 48540.0,
    "open": 48800.0,
    "high": 48980.0,
    "low": 47920.0,
    "volume": 10096000.0,
    "rate": -2.92,
    "compare": -1460,
    "rate_open": -2.4,
    "rate_high": -2.04,
    "rate_low": -4.16,
    "rate_volume": -50.48
  },
  {
    "index": 1695,
    "date": "2018-01-16",
    "close": 50000.0,
    "open": 48760.0,
    "high": 50140.0,
    "low": 48620.0,
    "volume": 20389650.0,
    "rate": 0.77,
    "compare": 380,
    "rate_open": -1.73,
    "rate_high": 1.05,
    "rate_low": -2.02,
    "rate_volume": 84.47
  },
  {
    "index": 1694,
    "date": "2018-01-17",
    "close": 49620.0,
    "open": 50020.0,
    "high": 50020.0,
    "low": 49060.0,
    "volume": 11053050.0,
    "rate": -0.56,
    "compare": -280,
    "rate_open": 0.24,
    "rate_high": 0.24,
    "rate_low": -1.68,
    "rate_volume": -25.56
  },
  {
    "index": 1693,
    "date": "2018-01-18",
    "close": 49900.0,
    "open": 50020.0,
    "high": 50640.0,
    "low": 49820.0,
    "volume": 14848850.0,
    "rate": 1.18,
    "compare": 580,
    "rate_open": 1.42,
    "rate_high": 2.68,
    "rate_low": 1.01,
    "rate_volume": 61.05
  },
  {
    "index": 1692,
    "date": "2018-01-19",
    "close": 49320.0,
    "open": 50380.0,
    "high": 50380.0,
    "low": 49040.0,
    "volume": 9219950.0,
    "rate": 2.24,
    "compare": 1080,
    "rate_open": 4.44,
    "rate_high": 4.44,
    "rate_low": 1.66,
    "rate_volume": -26.36
  },
  {
    "index": 1691,
    "date": "2018-01-22",
    "close": 48240.0,
    "open": 48640.0,
    "high": 48680.0,
    "low": 47960.0,
    "volume": 12520900.0,
    "rate": -1.87,
    "compare": -920,
    "rate_open": -1.06,
    "rate_high": -0.98,
    "rate_low": -2.44,
    "rate_volume": -7.48
  },
  {
    "index": 1690,
    "date": "2018-01-23",
    "close": 49160.0,
    "open": 48660.0,
    "high": 49160.0,
    "low": 48300.0,
    "volume": 13532700.0,
    "rate": -0.36,
    "compare": -180,
    "rate_open": -1.38,
    "rate_high": -0.36,
    "rate_low": -2.11,
    "rate_volume": 41.7
  },
  {
    "index": 1689,
    "date": "2018-01-24",
    "close": 49340.0,
    "open": 48860.0,
    "high": 49700.0,
    "low": 48560.0,
    "volume": 9550500.0,
    "rate": -1.83,
    "compare": -920,
    "rate_open": -2.79,
    "rate_high": -1.11,
    "rate_low": -3.38,
    "rate_volume": -14.42
  },
  {
    "index": 1688,
    "date": "2018-01-25",
    "close": 50260.0,
    "open": 49220.0,
    "high": 50360.0,
    "low": 49160.0,
    "volume": 11160350.0,
    "rate": -1.02,
    "compare": -520,
    "rate_open": -3.07,
    "rate_high": -0.83,
    "rate_low": -3.19,
    "rate_volume": 7.83
  },
  {
    "index": 1687,
    "date": "2018-01-26",
    "close": 50780.0,
    "open": 50500.0,
    "high": 50780.0,
    "low": 49840.0,
    "volume": 10350100.0,
    "rate": -0.86,
    "compare": -440,
    "rate_open": -1.41,
    "rate_high": -0.86,
    "rate_low": -2.69,
    "rate_volume": -12.57
  },
  {
    "index": 1686,
    "date": "2018-01-29",
    "close": 51220.0,
    "open": 51200.0,
    "high": 51480.0,
    "low": 50900.0,
    "volume": 11838800.0,
    "rate": 2.85,
    "compare": 1420,
    "rate_open": 2.81,
    "rate_high": 3.37,
    "rate_low": 2.21,
    "rate_volume": -3.63
  },
  {
    "index": 1685,
    "date": "2018-01-30",
    "close": 49800.0,
    "open": 50440.0,
    "high": 50640.0,
    "low": 49780.0,
    "volume": 12284550.0,
    "rate": -0.2,
    "compare": -100,
    "rate_open": 1.08,
    "rate_high": 1.48,
    "rate_low": -0.24,
    "rate_volume": -81.01
  },
  {
    "index": 1684,
    "date": "2018-01-31",
    "close": 49900.0,
    "open": 50020.0,
    "high": 54140.0,
    "low": 49600.0,
    "volume": 64681300.0,
    "rate": 0.16,
    "compare": 80,
    "rate_open": 0.4,
    "rate_high": 8.67,
    "rate_low": -0.44,
    "rate_volume": 134.27
  },
  {
    "index": 1683,
    "date": "2018-02-01",
    "close": 49820.0,
    "open": 50620.0,
    "high": 50960.0,
    "low": 49720.0,
    "volume": 27609450.0,
    "rate": 4.44,
    "compare": 2120,
    "rate_open": 6.12,
    "rate_high": 6.83,
    "rate_low": 4.23,
    "rate_volume": -5.64
  },
  {
    "index": 1682,
    "date": "2018-02-02",
    "close": 47700.0,
    "open": 49380.0,
    "high": 49400.0,
    "low": 47700.0,
    "volume": 29260350.0,
    "rate": -0.46,
    "compare": -220,
    "rate_open": 3.05,
    "rate_high": 3.09,
    "rate_low": -0.46,
    "rate_volume": 3.18
  },
  {
    "index": 1681,
    "date": "2018-02-05",
    "close": 47920.0,
    "open": 46500.0,
    "high": 48320.0,
    "low": 46000.0,
    "volume": 28357900.0,
    "rate": 1.05,
    "compare": 500,
    "rate_open": -1.94,
    "rate_high": 1.9,
    "rate_low": -2.99,
    "rate_volume": 46.13
  },
  {
    "index": 1680,
    "date": "2018-02-06",
    "close": 47420.0,
    "open": 46600.0,
    "high": 47920.0,
    "low": 46580.0,
    "volume": 19406450.0,
    "rate": 3.54,
    "compare": 1620,
    "rate_open": 1.75,
    "rate_high": 4.63,
    "rate_low": 1.7,
    "rate_volume": -17.24
  },
  {
    "index": 1679,
    "date": "2018-02-07",
    "close": 45800.0,
    "open": 48240.0,
    "high": 48260.0,
    "low": 45800.0,
    "volume": 23448050.0,
    "rate": -0.43,
    "compare": -200,
    "rate_open": 4.87,
    "rate_high": 4.91,
    "rate_low": -0.43,
    "rate_volume": 0.85
  },
  {
    "index": 1678,
    "date": "2018-02-08",
    "close": 46000.0,
    "open": 46120.0,
    "high": 46620.0,
    "low": 45980.0,
    "volume": 23251050.0,
    "rate": 2.91,
    "compare": 1300,
    "rate_open": 3.18,
    "rate_high": 4.3,
    "rate_low": 2.86,
    "rate_volume": 33.13
  },
  {
    "index": 1677,
    "date": "2018-02-09",
    "close": 44700.0,
    "open": 44440.0,
    "high": 45180.0,
    "low": 44420.0,
    "volume": 17465000.0,
    "rate": -2.23,
    "compare": -1020,
    "rate_open": -2.8,
    "rate_high": -1.18,
    "rate_low": -2.84,
    "rate_volume": 10.85
  },
  {
    "index": 1676,
    "date": "2018-02-12",
    "close": 45720.0,
    "open": 45100.0,
    "high": 46320.0,
    "low": 45040.0,
    "volume": 15754950.0,
    "rate": -3.83,
    "compare": -1820,
    "rate_open": -5.13,
    "rate_high": -2.57,
    "rate_low": -5.26,
    "rate_volume": -16.74
  },
  {
    "index": 1675,
    "date": "2018-02-13",
    "close": 47540.0,
    "open": 46200.0,
    "high": 48060.0,
    "low": 46200.0,
    "volume": 18923250.0,
    "rate": -2.98,
    "compare": -1460,
    "rate_open": -5.71,
    "rate_high": -1.92,
    "rate_low": -5.71,
    "rate_volume": 0.09
  },
  {
    "index": 1674,
    "date": "2018-02-14",
    "close": 49000.0,
    "open": 48080.0,
    "high": 49100.0,
    "low": 47940.0,
    "volume": 18905900.0,
    "rate": 1.28,
    "compare": 620,
    "rate_open": -0.62,
    "rate_high": 1.49,
    "rate_low": -0.91,
    "rate_volume": 23.14
  },
  {
    "index": 1673,
    "date": "2018-02-19",
    "close": 48380.0,
    "open": 49800.0,
    "high": 49800.0,
    "low": 47860.0,
    "volume": 15353450.0,
    "rate": 2.07,
    "compare": 980,
    "rate_open": 5.06,
    "rate_high": 5.06,
    "rate_low": 0.97,
    "rate_volume": 51.67
  },
  {
    "index": 1672,
    "date": "2018-02-20",
    "close": 47400.0,
    "open": 48040.0,
    "high": 48160.0,
    "low": 47220.0,
    "volume": 10122600.0,
    "rate": 0.25,
    "compare": 120,
    "rate_open": 1.61,
    "rate_high": 1.86,
    "rate_low": -0.13,
    "rate_volume": -21.41
  },
  {
    "index": 1671,
    "date": "2018-02-21",
    "close": 47280.0,
    "open": 47280.0,
    "high": 47580.0,
    "low": 46840.0,
    "volume": 12880200.0,
    "rate": 1.11,
    "compare": 520,
    "rate_open": 1.11,
    "rate_high": 1.75,
    "rate_low": 0.17,
    "rate_volume": 45.21
  },
  {
    "index": 1670,
    "date": "2018-02-22",
    "close": 46760.0,
    "open": 47260.0,
    "high": 47260.0,
    "low": 46760.0,
    "volume": 8869950.0,
    "rate": -0.97,
    "compare": -460,
    "rate_open": 0.08,
    "rate_high": 0.08,
    "rate_low": -0.97,
    "rate_volume": -28.6
  },
  {
    "index": 1669,
    "date": "2018-02-23",
    "close": 47220.0,
    "open": 46760.0,
    "high": 47800.0,
    "low": 46760.0,
    "volume": 12423300.0,
    "rate": -0.34,
    "compare": -160,
    "rate_open": -1.31,
    "rate_high": 0.89,
    "rate_low": -1.31,
    "rate_volume": 29.94
  },
  {
    "index": 1668,
    "date": "2018-02-26",
    "close": 47380.0,
    "open": 47280.0,
    "high": 47560.0,
    "low": 47080.0,
    "volume": 9560650.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.21,
    "rate_high": 0.38,
    "rate_low": -0.63,
    "rate_volume": -2.75
  },
  {
    "index": 1667,
    "date": "2018-02-27",
    "close": 47380.0,
    "open": 48360.0,
    "high": 48380.0,
    "low": 47380.0,
    "volume": 9830550.0,
    "rate": 0.68,
    "compare": 320,
    "rate_open": 2.76,
    "rate_high": 2.8,
    "rate_low": 0.68,
    "rate_volume": -35.16
  },
  {
    "index": 1666,
    "date": "2018-02-28",
    "close": 47060.0,
    "open": 47380.0,
    "high": 48100.0,
    "low": 47000.0,
    "volume": 15162350.0,
    "rate": 2.26,
    "compare": 1040,
    "rate_open": 2.96,
    "rate_high": 4.52,
    "rate_low": 2.13,
    "rate_volume": 14.3
  },
  {
    "index": 1665,
    "date": "2018-03-02",
    "close": 46020.0,
    "open": 46580.0,
    "high": 46800.0,
    "low": 46000.0,
    "volume": 13265500.0,
    "rate": 1.81,
    "compare": 820,
    "rate_open": 3.05,
    "rate_high": 3.54,
    "rate_low": 1.77,
    "rate_volume": -5.92
  },
  {
    "index": 1664,
    "date": "2018-03-05",
    "close": 45200.0,
    "open": 45820.0,
    "high": 46160.0,
    "low": 45080.0,
    "volume": 14100950.0,
    "rate": -3.87,
    "compare": -1820,
    "rate_open": -2.55,
    "rate_high": -1.83,
    "rate_low": -4.13,
    "rate_volume": -8.57
  },
  {
    "index": 1663,
    "date": "2018-03-06",
    "close": 47020.0,
    "open": 45920.0,
    "high": 47100.0,
    "low": 45820.0,
    "volume": 15423350.0,
    "rate": -3.29,
    "compare": -1600,
    "rate_open": -5.55,
    "rate_high": -3.13,
    "rate_low": -5.76,
    "rate_volume": -28.02
  },
  {
    "index": 1662,
    "date": "2018-03-07",
    "close": 48620.0,
    "open": 48200.0,
    "high": 48900.0,
    "low": 47220.0,
    "volume": 21427050.0,
    "rate": -1.18,
    "compare": -580,
    "rate_open": -2.03,
    "rate_high": -0.61,
    "rate_low": -4.02,
    "rate_volume": 10.09
  },
  {
    "index": 1661,
    "date": "2018-03-08",
    "close": 49200.0,
    "open": 49200.0,
    "high": 49480.0,
    "low": 48080.0,
    "volume": 19463650.0,
    "rate": -1.09,
    "compare": -540,
    "rate_open": -1.09,
    "rate_high": -0.52,
    "rate_low": -3.34,
    "rate_volume": 36.07
  },
  {
    "index": 1660,
    "date": "2018-03-09",
    "close": 49740.0,
    "open": 49440.0,
    "high": 50540.0,
    "low": 49240.0,
    "volume": 14304400.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.6,
    "rate_high": 1.61,
    "rate_low": -1.01,
    "rate_volume": 64.63
  },
  {
    "index": 1659,
    "date": "2018-03-12",
    "close": 49740.0,
    "open": 50560.0,
    "high": 50780.0,
    "low": 49580.0,
    "volume": 8688950.0,
    "rate": -3.72,
    "compare": -1920,
    "rate_open": -2.13,
    "rate_high": -1.7,
    "rate_low": -4.03,
    "rate_volume": -56.77
  },
  {
    "index": 1658,
    "date": "2018-03-13",
    "close": 51660.0,
    "open": 50760.0,
    "high": 51660.0,
    "low": 50360.0,
    "volume": 20098700.0,
    "rate": -0.19,
    "compare": -100,
    "rate_open": -1.93,
    "rate_high": -0.19,
    "rate_low": -2.7,
    "rate_volume": 58.09
  },
  {
    "index": 1657,
    "date": "2018-03-14",
    "close": 51760.0,
    "open": 51020.0,
    "high": 52000.0,
    "low": 51000.0,
    "volume": 12713250.0,
    "rate": 0.43,
    "compare": 220,
    "rate_open": -1.01,
    "rate_high": 0.89,
    "rate_low": -1.05,
    "rate_volume": 43.13
  },
  {
    "index": 1656,
    "date": "2018-03-15",
    "close": 51540.0,
    "open": 52000.0,
    "high": 52020.0,
    "low": 51020.0,
    "volume": 8882450.0,
    "rate": 0.78,
    "compare": 400,
    "rate_open": 1.68,
    "rate_high": 1.72,
    "rate_low": -0.23,
    "rate_volume": -27.1
  },
  {
    "index": 1655,
    "date": "2018-03-16",
    "close": 51140.0,
    "open": 51220.0,
    "high": 51420.0,
    "low": 50240.0,
    "volume": 12184900.0,
    "rate": 0.79,
    "compare": 400,
    "rate_open": 0.95,
    "rate_high": 1.34,
    "rate_low": -0.99,
    "rate_volume": 48.26
  },
  {
    "index": 1654,
    "date": "2018-03-19",
    "close": 50740.0,
    "open": 50620.0,
    "high": 51340.0,
    "low": 50440.0,
    "volume": 8218850.0,
    "rate": -0.9,
    "compare": -460,
    "rate_open": -1.13,
    "rate_high": 0.27,
    "rate_low": -1.48,
    "rate_volume": 0.31
  },
  {
    "index": 1653,
    "date": "2018-03-20",
    "close": 51200.0,
    "open": 50700.0,
    "high": 51200.0,
    "low": 50100.0,
    "volume": 8193250.0,
    "rate": 0.27,
    "compare": 140,
    "rate_open": -0.71,
    "rate_high": 0.27,
    "rate_low": -1.88,
    "rate_volume": -7.99
  },
  {
    "index": 1652,
    "date": "2018-03-21",
    "close": 51060.0,
    "open": 51780.0,
    "high": 51780.0,
    "low": 51060.0,
    "volume": 8905200.0,
    "rate": -1.39,
    "compare": -720,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -1.39,
    "rate_volume": 5.34
  },
  {
    "index": 1651,
    "date": "2018-03-22",
    "close": 51780.0,
    "open": 51060.0,
    "high": 51780.0,
    "low": 51040.0,
    "volume": 8454100.0,
    "rate": 4.14,
    "compare": 2060,
    "rate_open": 2.7,
    "rate_high": 4.14,
    "rate_low": 2.65,
    "rate_volume": -43.09
  },
  {
    "index": 1650,
    "date": "2018-03-23",
    "close": 49720.0,
    "open": 50340.0,
    "high": 50720.0,
    "low": 49600.0,
    "volume": 14854950.0,
    "rate": -1.11,
    "compare": -560,
    "rate_open": 0.12,
    "rate_high": 0.88,
    "rate_low": -1.35,
    "rate_volume": 47.7
  },
  {
    "index": 1649,
    "date": "2018-03-26",
    "close": 50280.0,
    "open": 49420.0,
    "high": 50280.0,
    "low": 49040.0,
    "volume": 10057750.0,
    "rate": 0.6,
    "compare": 300,
    "rate_open": -1.12,
    "rate_high": 0.6,
    "rate_low": -1.88,
    "rate_volume": -15.3
  },
  {
    "index": 1648,
    "date": "2018-03-27",
    "close": 49980.0,
    "open": 50320.0,
    "high": 50460.0,
    "low": 49080.0,
    "volume": 11874000.0,
    "rate": 2.63,
    "compare": 1280,
    "rate_open": 3.33,
    "rate_high": 3.61,
    "rate_low": 0.78,
    "rate_volume": -21.67
  },
  {
    "index": 1647,
    "date": "2018-03-28",
    "close": 48700.0,
    "open": 49100.0,
    "high": 49100.0,
    "low": 48340.0,
    "volume": 15159450.0,
    "rate": -0.69,
    "compare": -340,
    "rate_open": 0.12,
    "rate_high": 0.12,
    "rate_low": -1.43,
    "rate_volume": 50.59
  },
  {
    "index": 1646,
    "date": "2018-03-29",
    "close": 49040.0,
    "open": 48700.0,
    "high": 49560.0,
    "low": 48320.0,
    "volume": 10067000.0,
    "rate": -0.37,
    "compare": -180,
    "rate_open": -1.06,
    "rate_high": 0.69,
    "rate_low": -1.83,
    "rate_volume": 29.44
  },
  {
    "index": 1645,
    "date": "2018-03-30",
    "close": 49220.0,
    "open": 49080.0,
    "high": 49900.0,
    "low": 49080.0,
    "volume": 7777100.0,
    "rate": 1.4,
    "compare": 680,
    "rate_open": 1.11,
    "rate_high": 2.8,
    "rate_low": 1.11,
    "rate_volume": 9.3
  },
  {
    "index": 1644,
    "date": "2018-04-02",
    "close": 48540.0,
    "open": 49000.0,
    "high": 49220.0,
    "low": 48500.0,
    "volume": 7115650.0,
    "rate": 0.87,
    "compare": 420,
    "rate_open": 1.83,
    "rate_high": 2.29,
    "rate_low": 0.79,
    "rate_volume": -44.27
  },
  {
    "index": 1643,
    "date": "2018-04-03",
    "close": 48120.0,
    "open": 47880.0,
    "high": 48140.0,
    "low": 47280.0,
    "volume": 12768250.0,
    "rate": 2.56,
    "compare": 1200,
    "rate_open": 2.05,
    "rate_high": 2.6,
    "rate_low": 0.77,
    "rate_volume": 3.1
  },
  {
    "index": 1642,
    "date": "2018-04-04",
    "close": 46920.0,
    "open": 48160.0,
    "high": 48260.0,
    "low": 46920.0,
    "volume": 12384200.0,
    "rate": -3.73,
    "compare": -1820,
    "rate_open": -1.19,
    "rate_high": -0.98,
    "rate_low": -3.73,
    "rate_volume": -6.5
  },
  {
    "index": 1641,
    "date": "2018-04-05",
    "close": 48740.0,
    "open": 47400.0,
    "high": 49380.0,
    "low": 47340.0,
    "volume": 13245600.0,
    "rate": 0.7,
    "compare": 340,
    "rate_open": -2.07,
    "rate_high": 2.02,
    "rate_low": -2.19,
    "rate_volume": 5.69
  },
  {
    "index": 1640,
    "date": "2018-04-06",
    "close": 48400.0,
    "open": 48000.0,
    "high": 48580.0,
    "low": 47400.0,
    "volume": 12532700.0,
    "rate": -1.63,
    "compare": -800,
    "rate_open": -2.44,
    "rate_high": -1.26,
    "rate_low": -3.66,
    "rate_volume": 25.95
  },
  {
    "index": 1639,
    "date": "2018-04-09",
    "close": 49200.0,
    "open": 48260.0,
    "high": 49440.0,
    "low": 48200.0,
    "volume": 9950400.0,
    "rate": 0.65,
    "compare": 320,
    "rate_open": -1.27,
    "rate_high": 1.15,
    "rate_low": -1.39,
    "rate_volume": -9.41
  },
  {
    "index": 1638,
    "date": "2018-04-10",
    "close": 48880.0,
    "open": 48540.0,
    "high": 49220.0,
    "low": 48040.0,
    "volume": 10984350.0,
    "rate": 0.04,
    "compare": 20,
    "rate_open": -0.65,
    "rate_high": 0.74,
    "rate_low": -1.68,
    "rate_volume": 9.29
  },
  {
    "index": 1637,
    "date": "2018-04-11",
    "close": 48860.0,
    "open": 49900.0,
    "high": 49900.0,
    "low": 48600.0,
    "volume": 10051100.0,
    "rate": -0.29,
    "compare": -140,
    "rate_open": 1.84,
    "rate_high": 1.84,
    "rate_low": -0.82,
    "rate_volume": -19.37
  },
  {
    "index": 1636,
    "date": "2018-04-12",
    "close": 49000.0,
    "open": 49440.0,
    "high": 49440.0,
    "low": 48880.0,
    "volume": 12466250.0,
    "rate": -1.61,
    "compare": -800,
    "rate_open": -0.72,
    "rate_high": -0.72,
    "rate_low": -1.85,
    "rate_volume": 21.29
  },
  {
    "index": 1635,
    "date": "2018-04-13",
    "close": 49800.0,
    "open": 49600.0,
    "high": 50180.0,
    "low": 49400.0,
    "volume": 10278300.0,
    "rate": -1.07,
    "compare": -540,
    "rate_open": -1.47,
    "rate_high": -0.32,
    "rate_low": -1.87,
    "rate_volume": 30.48
  },
  {
    "index": 1634,
    "date": "2018-04-16",
    "close": 50340.0,
    "open": 50320.0,
    "high": 50600.0,
    "low": 49860.0,
    "volume": 7877450.0,
    "rate": 0.72,
    "compare": 360,
    "rate_open": 0.68,
    "rate_high": 1.24,
    "rate_low": -0.24,
    "rate_volume": 1.36
  },
  {
    "index": 1633,
    "date": "2018-04-17",
    "close": 49980.0,
    "open": 50240.0,
    "high": 50540.0,
    "low": 49820.0,
    "volume": 7772000.0,
    "rate": -2.69,
    "compare": -1380,
    "rate_open": -2.18,
    "rate_high": -1.6,
    "rate_low": -3.0,
    "rate_volume": -42.27
  },
  {
    "index": 1632,
    "date": "2018-04-18",
    "close": 51360.0,
    "open": 51000.0,
    "high": 51360.0,
    "low": 50580.0,
    "volume": 13462600.0,
    "rate": -2.69,
    "compare": -1420,
    "rate_open": -3.37,
    "rate_high": -2.69,
    "rate_low": -4.17,
    "rate_volume": -21.69
  },
  {
    "index": 1631,
    "date": "2018-04-19",
    "close": 52780.0,
    "open": 52000.0,
    "high": 52980.0,
    "low": 51540.0,
    "volume": 17190550.0,
    "rate": 2.25,
    "compare": 1160,
    "rate_open": 0.74,
    "rate_high": 2.63,
    "rate_low": -0.15,
    "rate_volume": 46.17
  },
  {
    "index": 1630,
    "date": "2018-04-20",
    "close": 51620.0,
    "open": 51800.0,
    "high": 52260.0,
    "low": 51420.0,
    "volume": 11761000.0,
    "rate": -0.54,
    "compare": -280,
    "rate_open": -0.19,
    "rate_high": 0.69,
    "rate_low": -0.92,
    "rate_volume": 1.22
  },
  {
    "index": 1629,
    "date": "2018-04-23",
    "close": 51900.0,
    "open": 51000.0,
    "high": 52080.0,
    "low": 51000.0,
    "volume": 11619000.0,
    "rate": 2.85,
    "compare": 1440,
    "rate_open": 1.07,
    "rate_high": 3.21,
    "rate_low": 1.07,
    "rate_volume": -26.32
  },
  {
    "index": 1628,
    "date": "2018-04-24",
    "close": 50460.0,
    "open": 51840.0,
    "high": 51860.0,
    "low": 50080.0,
    "volume": 15770300.0,
    "rate": 0.12,
    "compare": 60,
    "rate_open": 2.86,
    "rate_high": 2.9,
    "rate_low": -0.63,
    "rate_volume": -5.08
  },
  {
    "index": 1627,
    "date": "2018-04-25",
    "close": 50400.0,
    "open": 49220.0,
    "high": 50500.0,
    "low": 49220.0,
    "volume": 16614600.0,
    "rate": -3.34,
    "compare": -1740,
    "rate_open": -5.6,
    "rate_high": -3.15,
    "rate_low": -5.6,
    "rate_volume": -7.93
  },
  {
    "index": 1626,
    "date": "2018-04-26",
    "close": 52140.0,
    "open": 50420.0,
    "high": 52160.0,
    "low": 50400.0,
    "volume": 18046550.0,
    "rate": -1.62,
    "compare": -860,
    "rate_open": -4.87,
    "rate_high": -1.58,
    "rate_low": -4.91,
    "rate_volume": -40.46
  },
  {
    "index": 1625,
    "date": "2018-04-27",
    "close": 53000.0,
    "open": 53380.0,
    "high": 53640.0,
    "low": 52440.0,
    "volume": 30310800.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.72,
    "rate_high": 1.21,
    "rate_low": -1.06,
    "rate_volume": 0
  },
  {
    "index": 1624,
    "date": "2018-04-30",
    "close": 53000.0,
    "open": 53000.0,
    "high": 53000.0,
    "low": 53000.0,
    "volume": 0.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": 0.0,
    "rate_volume": 0
  },
  {
    "index": 1623,
    "date": "2018-05-02",
    "close": 53000.0,
    "open": 53000.0,
    "high": 53000.0,
    "low": 53000.0,
    "volume": 0.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": 0.0,
    "rate_volume": 0
  },
  {
    "index": 1622,
    "date": "2018-05-03",
    "close": 53000.0,
    "open": 53000.0,
    "high": 53000.0,
    "low": 53000.0,
    "volume": 0.0,
    "rate": 2.12,
    "compare": 1100,
    "rate_open": 2.12,
    "rate_high": 2.12,
    "rate_low": 2.12,
    "rate_volume": -100.0
  },
  {
    "index": 1621,
    "date": "2018-05-04",
    "close": 51900.0,
    "open": 53000.0,
    "high": 53900.0,
    "low": 51800.0,
    "volume": 39565391.0,
    "rate": -1.33,
    "compare": -700,
    "rate_open": 0.76,
    "rate_high": 2.47,
    "rate_low": -1.52,
    "rate_volume": 71.24
  },
  {
    "index": 1620,
    "date": "2018-05-08",
    "close": 52600.0,
    "open": 52600.0,
    "high": 53200.0,
    "low": 51900.0,
    "volume": 23104720.0,
    "rate": 3.34,
    "compare": 1700,
    "rate_open": 3.34,
    "rate_high": 4.52,
    "rate_low": 1.96,
    "rate_volume": 43.26
  },
  {
    "index": 1619,
    "date": "2018-05-09",
    "close": 50900.0,
    "open": 52600.0,
    "high": 52800.0,
    "low": 50900.0,
    "volume": 16128305.0,
    "rate": -1.36,
    "compare": -700,
    "rate_open": 1.94,
    "rate_high": 2.33,
    "rate_low": -1.36,
    "rate_volume": 15.99
  },
  {
    "index": 1618,
    "date": "2018-05-10",
    "close": 51600.0,
    "open": 51700.0,
    "high": 51700.0,
    "low": 50600.0,
    "volume": 13905263.0,
    "rate": 0.58,
    "compare": 300,
    "rate_open": 0.78,
    "rate_high": 0.78,
    "rate_low": -1.36,
    "rate_volume": 34.81
  },
  {
    "index": 1617,
    "date": "2018-05-11",
    "close": 51300.0,
    "open": 52000.0,
    "high": 52200.0,
    "low": 51200.0,
    "volume": 10314997.0,
    "rate": 2.4,
    "compare": 1200,
    "rate_open": 3.79,
    "rate_high": 4.19,
    "rate_low": 2.2,
    "rate_volume": -30.81
  },
  {
    "index": 1616,
    "date": "2018-05-14",
    "close": 50100.0,
    "open": 51000.0,
    "high": 51100.0,
    "low": 49900.0,
    "volume": 14909272.0,
    "rate": 1.83,
    "compare": 900,
    "rate_open": 3.66,
    "rate_high": 3.86,
    "rate_low": 1.42,
    "rate_volume": -20.31
  },
  {
    "index": 1615,
    "date": "2018-05-15",
    "close": 49200.0,
    "open": 50200.0,
    "high": 50400.0,
    "low": 49100.0,
    "volume": 18709146.0,
    "rate": -1.3,
    "compare": -650,
    "rate_open": 0.7,
    "rate_high": 1.1,
    "rate_low": -1.5,
    "rate_volume": 17.53
  },
  {
    "index": 1614,
    "date": "2018-05-16",
    "close": 49850.0,
    "open": 49200.0,
    "high": 50200.0,
    "low": 49150.0,
    "volume": 15918683.0,
    "rate": 0.91,
    "compare": 450,
    "rate_open": -0.4,
    "rate_high": 1.62,
    "rate_low": -0.51,
    "rate_volume": 53.57
  },
  {
    "index": 1613,
    "date": "2018-05-17",
    "close": 49400.0,
    "open": 50300.0,
    "high": 50500.0,
    "low": 49400.0,
    "volume": 10365440.0,
    "rate": -0.2,
    "compare": -100,
    "rate_open": 1.62,
    "rate_high": 2.02,
    "rate_low": -0.2,
    "rate_volume": 54.56
  },
  {
    "index": 1612,
    "date": "2018-05-18",
    "close": 49500.0,
    "open": 49900.0,
    "high": 49900.0,
    "low": 49350.0,
    "volume": 6706570.0,
    "rate": -1.0,
    "compare": -500,
    "rate_open": -0.2,
    "rate_high": -0.2,
    "rate_low": -1.3,
    "rate_volume": -25.66
  },
  {
    "index": 1611,
    "date": "2018-05-21",
    "close": 50000.0,
    "open": 49650.0,
    "high": 50200.0,
    "low": 49100.0,
    "volume": 9020998.0,
    "rate": -3.47,
    "compare": -1800,
    "rate_open": -4.15,
    "rate_high": -3.09,
    "rate_low": -5.21,
    "rate_volume": -47.23
  },
  {
    "index": 1610,
    "date": "2018-05-23",
    "close": 51800.0,
    "open": 50600.0,
    "high": 52000.0,
    "low": 50400.0,
    "volume": 17095490.0,
    "rate": 0.78,
    "compare": 400,
    "rate_open": -1.56,
    "rate_high": 1.17,
    "rate_low": -1.95,
    "rate_volume": 106.24
  },
  {
    "index": 1609,
    "date": "2018-05-24",
    "close": 51400.0,
    "open": 52000.0,
    "high": 52000.0,
    "low": 51100.0,
    "volume": 8289275.0,
    "rate": -2.47,
    "compare": -1300,
    "rate_open": -1.33,
    "rate_high": -1.33,
    "rate_low": -3.04,
    "rate_volume": -45.49
  },
  {
    "index": 1608,
    "date": "2018-05-25",
    "close": 52700.0,
    "open": 51000.0,
    "high": 52800.0,
    "low": 50800.0,
    "volume": 15207266.0,
    "rate": 0.76,
    "compare": 400,
    "rate_open": -2.49,
    "rate_high": 0.96,
    "rate_low": -2.87,
    "rate_volume": 55.37
  },
  {
    "index": 1607,
    "date": "2018-05-28",
    "close": 52300.0,
    "open": 52500.0,
    "high": 53000.0,
    "low": 52000.0,
    "volume": 9787820.0,
    "rate": 1.95,
    "compare": 1000,
    "rate_open": 2.34,
    "rate_high": 3.31,
    "rate_low": 1.36,
    "rate_volume": 15.42
  },
  {
    "index": 1606,
    "date": "2018-05-29",
    "close": 51300.0,
    "open": 52200.0,
    "high": 52500.0,
    "low": 51300.0,
    "volume": 8480437.0,
    "rate": 3.64,
    "compare": 1800,
    "rate_open": 5.45,
    "rate_high": 6.06,
    "rate_low": 3.64,
    "rate_volume": -58.63
  },
  {
    "index": 1605,
    "date": "2018-05-30",
    "close": 49500.0,
    "open": 51300.0,
    "high": 51500.0,
    "low": 49100.0,
    "volume": 20498098.0,
    "rate": -2.37,
    "compare": -1200,
    "rate_open": 1.18,
    "rate_high": 1.58,
    "rate_low": -3.16,
    "rate_volume": -67.72
  },
  {
    "index": 1604,
    "date": "2018-05-31",
    "close": 50700.0,
    "open": 50400.0,
    "high": 50800.0,
    "low": 49850.0,
    "volume": 63491109.0,
    "rate": -1.17,
    "compare": -600,
    "rate_open": -1.75,
    "rate_high": -0.97,
    "rate_low": -2.83,
    "rate_volume": 386.95
  },
  {
    "index": 1603,
    "date": "2018-06-01",
    "close": 51300.0,
    "open": 50500.0,
    "high": 51700.0,
    "low": 49950.0,
    "volume": 13038499.0,
    "rate": 0.39,
    "compare": 200,
    "rate_open": -1.17,
    "rate_high": 1.17,
    "rate_low": -2.25,
    "rate_volume": 33.49
  },
  {
    "index": 1602,
    "date": "2018-06-04",
    "close": 51100.0,
    "open": 50800.0,
    "high": 51200.0,
    "low": 50700.0,
    "volume": 9767171.0,
    "rate": -0.39,
    "compare": -200,
    "rate_open": -0.97,
    "rate_high": -0.19,
    "rate_low": -1.17,
    "rate_volume": 6.81
  },
  {
    "index": 1601,
    "date": "2018-06-05",
    "close": 51300.0,
    "open": 51100.0,
    "high": 51400.0,
    "low": 50400.0,
    "volume": 9144100.0,
    "rate": 1.38,
    "compare": 700,
    "rate_open": 0.99,
    "rate_high": 1.58,
    "rate_low": -0.4,
    "rate_volume": -32.71
  },
  {
    "index": 1600,
    "date": "2018-06-07",
    "close": 50600.0,
    "open": 51800.0,
    "high": 51800.0,
    "low": 50500.0,
    "volume": 13590016.0,
    "rate": 1.91,
    "compare": 950,
    "rate_open": 4.33,
    "rate_high": 4.33,
    "rate_low": 1.71,
    "rate_volume": -19.83
  },
  {
    "index": 1599,
    "date": "2018-06-08",
    "close": 49650.0,
    "open": 50200.0,
    "high": 50400.0,
    "low": 49600.0,
    "volume": 16951706.0,
    "rate": -0.5,
    "compare": -250,
    "rate_open": 0.6,
    "rate_high": 1.0,
    "rate_low": -0.6,
    "rate_volume": 60.36
  },
  {
    "index": 1598,
    "date": "2018-06-11",
    "close": 49900.0,
    "open": 49750.0,
    "high": 50300.0,
    "low": 49350.0,
    "volume": 10571312.0,
    "rate": 1.01,
    "compare": 500,
    "rate_open": 0.71,
    "rate_high": 1.82,
    "rate_low": -0.1,
    "rate_volume": -12.71
  },
  {
    "index": 1597,
    "date": "2018-06-12",
    "close": 49400.0,
    "open": 49700.0,
    "high": 49800.0,
    "low": 49250.0,
    "volume": 12110569.0,
    "rate": 2.49,
    "compare": 1200,
    "rate_open": 3.11,
    "rate_high": 3.32,
    "rate_low": 2.18,
    "rate_volume": -42.25
  },
  {
    "index": 1596,
    "date": "2018-06-14",
    "close": 48200.0,
    "open": 49000.0,
    "high": 49000.0,
    "low": 48200.0,
    "volume": 20971729.0,
    "rate": 1.15,
    "compare": 550,
    "rate_open": 2.83,
    "rate_high": 2.83,
    "rate_low": 1.15,
    "rate_volume": 22.78
  },
  {
    "index": 1595,
    "date": "2018-06-15",
    "close": 47650.0,
    "open": 48500.0,
    "high": 48700.0,
    "low": 47650.0,
    "volume": 17080892.0,
    "rate": 2.25,
    "compare": 1050,
    "rate_open": 4.08,
    "rate_high": 4.51,
    "rate_low": 2.25,
    "rate_volume": 2.51
  },
  {
    "index": 1594,
    "date": "2018-06-18",
    "close": 46600.0,
    "open": 47600.0,
    "high": 47650.0,
    "low": 46200.0,
    "volume": 16661870.0,
    "rate": -0.85,
    "compare": -400,
    "rate_open": 1.28,
    "rate_high": 1.38,
    "rate_low": -1.7,
    "rate_volume": 9.49
  },
  {
    "index": 1593,
    "date": "2018-06-19",
    "close": 47000.0,
    "open": 47200.0,
    "high": 47350.0,
    "low": 46500.0,
    "volume": 15217971.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.43,
    "rate_high": 0.74,
    "rate_low": -1.06,
    "rate_volume": 17.43
  },
  {
    "index": 1592,
    "date": "2018-06-20",
    "close": 47000.0,
    "open": 47450.0,
    "high": 47600.0,
    "low": 46850.0,
    "volume": 12959316.0,
    "rate": -0.11,
    "compare": -50,
    "rate_open": 0.85,
    "rate_high": 1.17,
    "rate_low": -0.43,
    "rate_volume": 29.39
  },
  {
    "index": 1591,
    "date": "2018-06-21",
    "close": 47050.0,
    "open": 47900.0,
    "high": 47900.0,
    "low": 47050.0,
    "volume": 10015541.0,
    "rate": -0.42,
    "compare": -200,
    "rate_open": 1.38,
    "rate_high": 1.38,
    "rate_low": -0.42,
    "rate_volume": -2.74
  },
  {
    "index": 1590,
    "date": "2018-06-22",
    "close": 47250.0,
    "open": 47000.0,
    "high": 47250.0,
    "low": 46200.0,
    "volume": 10298006.0,
    "rate": 1.29,
    "compare": 600,
    "rate_open": 0.75,
    "rate_high": 1.29,
    "rate_low": -0.96,
    "rate_volume": -2.74
  },
  {
    "index": 1589,
    "date": "2018-06-25",
    "close": 46650.0,
    "open": 47050.0,
    "high": 47050.0,
    "low": 46150.0,
    "volume": 10587711.0,
    "rate": -0.74,
    "compare": -350,
    "rate_open": 0.11,
    "rate_high": 0.11,
    "rate_low": -1.81,
    "rate_volume": -5.66
  },
  {
    "index": 1588,
    "date": "2018-06-26",
    "close": 47000.0,
    "open": 45900.0,
    "high": 47300.0,
    "low": 45900.0,
    "volume": 11223166.0,
    "rate": -1.98,
    "compare": -950,
    "rate_open": -4.28,
    "rate_high": -1.36,
    "rate_low": -4.28,
    "rate_volume": -26.52
  },
  {
    "index": 1587,
    "date": "2018-06-27",
    "close": 47950.0,
    "open": 47450.0,
    "high": 48500.0,
    "low": 47000.0,
    "volume": 15274752.0,
    "rate": 2.46,
    "compare": 1150,
    "rate_open": 1.39,
    "rate_high": 3.63,
    "rate_low": 0.43,
    "rate_volume": 19.48
  },
  {
    "index": 1586,
    "date": "2018-06-28",
    "close": 46800.0,
    "open": 46850.0,
    "high": 47150.0,
    "low": 46600.0,
    "volume": 12784800.0,
    "rate": 0.32,
    "compare": 150,
    "rate_open": 0.43,
    "rate_high": 1.07,
    "rate_low": -0.11,
    "rate_volume": -9.33
  },
  {
    "index": 1585,
    "date": "2018-06-29",
    "close": 46650.0,
    "open": 46250.0,
    "high": 47150.0,
    "low": 46200.0,
    "volume": 14099635.0,
    "rate": 2.41,
    "compare": 1100,
    "rate_open": 1.54,
    "rate_high": 3.51,
    "rate_low": 1.43,
    "rate_volume": 7.53
  },
  {
    "index": 1584,
    "date": "2018-07-02",
    "close": 45550.0,
    "open": 46500.0,
    "high": 47150.0,
    "low": 45500.0,
    "volume": 13112253.0,
    "rate": -1.3,
    "compare": -600,
    "rate_open": 0.76,
    "rate_high": 2.17,
    "rate_low": -1.41,
    "rate_volume": 19.64
  },
  {
    "index": 1583,
    "date": "2018-07-03",
    "close": 46150.0,
    "open": 45750.0,
    "high": 46450.0,
    "low": 45750.0,
    "volume": 10959655.0,
    "rate": -0.22,
    "compare": -100,
    "rate_open": -1.08,
    "rate_high": 0.43,
    "rate_low": -1.08,
    "rate_volume": 24.87
  },
  {
    "index": 1582,
    "date": "2018-07-04",
    "close": 46250.0,
    "open": 46700.0,
    "high": 47050.0,
    "low": 46050.0,
    "volume": 8776763.0,
    "rate": 0.65,
    "compare": 300,
    "rate_open": 1.63,
    "rate_high": 2.39,
    "rate_low": 0.22,
    "rate_volume": 24.67
  },
  {
    "index": 1581,
    "date": "2018-07-05",
    "close": 45950.0,
    "open": 46100.0,
    "high": 46550.0,
    "low": 45600.0,
    "volume": 7039773.0,
    "rate": 2.34,
    "compare": 1050,
    "rate_open": 2.67,
    "rate_high": 3.67,
    "rate_low": 1.56,
    "rate_volume": -60.55
  },
  {
    "index": 1580,
    "date": "2018-07-06",
    "close": 44900.0,
    "open": 45500.0,
    "high": 45850.0,
    "low": 44650.0,
    "volume": 17843706.0,
    "rate": -1.54,
    "compare": -700,
    "rate_open": -0.22,
    "rate_high": 0.55,
    "rate_low": -2.08,
    "rate_volume": 53.79
  },
  {
    "index": 1579,
    "date": "2018-07-09",
    "close": 45600.0,
    "open": 45500.0,
    "high": 46100.0,
    "low": 45200.0,
    "volume": 11602464.0,
    "rate": -1.51,
    "compare": -700,
    "rate_open": -1.73,
    "rate_high": -0.43,
    "rate_low": -2.38,
    "rate_volume": 10.2
  },
  {
    "index": 1578,
    "date": "2018-07-10",
    "close": 46300.0,
    "open": 46200.0,
    "high": 46550.0,
    "low": 46100.0,
    "volume": 10528665.0,
    "rate": 0.65,
    "compare": 300,
    "rate_open": 0.43,
    "rate_high": 1.2,
    "rate_low": 0.22,
    "rate_volume": -6.2
  },
  {
    "index": 1577,
    "date": "2018-07-11",
    "close": 46000.0,
    "open": 46400.0,
    "high": 46450.0,
    "low": 45400.0,
    "volume": 11224077.0,
    "rate": 1.1,
    "compare": 500,
    "rate_open": 1.98,
    "rate_high": 2.09,
    "rate_low": -0.22,
    "rate_volume": -5.11
  },
  {
    "index": 1576,
    "date": "2018-07-12",
    "close": 45500.0,
    "open": 45900.0,
    "high": 46250.0,
    "low": 45450.0,
    "volume": 11828104.0,
    "rate": -2.15,
    "compare": -1000,
    "rate_open": -1.29,
    "rate_high": -0.54,
    "rate_low": -2.26,
    "rate_volume": 2.47
  },
  {
    "index": 1575,
    "date": "2018-07-13",
    "close": 46500.0,
    "open": 45800.0,
    "high": 46500.0,
    "low": 45750.0,
    "volume": 11543389.0,
    "rate": 0.98,
    "compare": 450,
    "rate_open": -0.54,
    "rate_high": 0.98,
    "rate_low": -0.65,
    "rate_volume": 50.33
  },
  {
    "index": 1574,
    "date": "2018-07-16",
    "close": 46050.0,
    "open": 46800.0,
    "high": 46800.0,
    "low": 46000.0,
    "volume": 7678719.0,
    "rate": 0.44,
    "compare": 200,
    "rate_open": 2.07,
    "rate_high": 2.07,
    "rate_low": 0.33,
    "rate_volume": -13.65
  },
  {
    "index": 1573,
    "date": "2018-07-17",
    "close": 45850.0,
    "open": 46150.0,
    "high": 46200.0,
    "low": 45600.0,
    "volume": 8892953.0,
    "rate": -1.5,
    "compare": -700,
    "rate_open": -0.86,
    "rate_high": -0.75,
    "rate_low": -2.04,
    "rate_volume": -18.81
  },
  {
    "index": 1572,
    "date": "2018-07-18",
    "close": 46550.0,
    "open": 46700.0,
    "high": 47200.0,
    "low": 46450.0,
    "volume": 10952645.0,
    "rate": -0.75,
    "compare": -350,
    "rate_open": -0.43,
    "rate_high": 0.64,
    "rate_low": -0.96,
    "rate_volume": 10.86
  },
  {
    "index": 1571,
    "date": "2018-07-19",
    "close": 46900.0,
    "open": 47050.0,
    "high": 47200.0,
    "low": 46600.0,
    "volume": 9880128.0,
    "rate": -1.16,
    "compare": -550,
    "rate_open": -0.84,
    "rate_high": -0.53,
    "rate_low": -1.79,
    "rate_volume": -5.67
  },
  {
    "index": 1570,
    "date": "2018-07-20",
    "close": 47450.0,
    "open": 47000.0,
    "high": 47600.0,
    "low": 46700.0,
    "volume": 10474547.0,
    "rate": 2.04,
    "compare": 950,
    "rate_open": 1.08,
    "rate_high": 2.37,
    "rate_low": 0.43,
    "rate_volume": -3.23
  },
  {
    "index": 1569,
    "date": "2018-07-23",
    "close": 46500.0,
    "open": 47100.0,
    "high": 47200.0,
    "low": 46150.0,
    "volume": 10823782.0,
    "rate": 0.76,
    "compare": 350,
    "rate_open": 2.06,
    "rate_high": 2.28,
    "rate_low": 0.0,
    "rate_volume": 31.02
  },
  {
    "index": 1568,
    "date": "2018-07-24",
    "close": 46150.0,
    "open": 46350.0,
    "high": 46600.0,
    "low": 45950.0,
    "volume": 8261363.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.43,
    "rate_high": 0.98,
    "rate_low": -0.43,
    "rate_volume": 14.38
  },
  {
    "index": 1567,
    "date": "2018-07-25",
    "close": 46150.0,
    "open": 46250.0,
    "high": 46550.0,
    "low": 45900.0,
    "volume": 7222471.0,
    "rate": -1.6,
    "compare": -750,
    "rate_open": -1.39,
    "rate_high": -0.75,
    "rate_low": -2.13,
    "rate_volume": -2.07
  },
  {
    "index": 1566,
    "date": "2018-07-26",
    "close": 46900.0,
    "open": 46100.0,
    "high": 47000.0,
    "low": 46000.0,
    "volume": 7374946.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.71,
    "rate_high": 0.21,
    "rate_low": -1.92,
    "rate_volume": 54.86
  },
  {
    "index": 1565,
    "date": "2018-07-27",
    "close": 46900.0,
    "open": 46450.0,
    "high": 47000.0,
    "low": 46450.0,
    "volume": 4762460.0,
    "rate": 0.86,
    "compare": 400,
    "rate_open": -0.11,
    "rate_high": 1.08,
    "rate_low": -0.11,
    "rate_volume": -16.78
  },
  {
    "index": 1564,
    "date": "2018-07-30",
    "close": 46500.0,
    "open": 46550.0,
    "high": 46800.0,
    "low": 46350.0,
    "volume": 5723035.0,
    "rate": 0.54,
    "compare": 250,
    "rate_open": 0.65,
    "rate_high": 1.19,
    "rate_low": 0.22,
    "rate_volume": -28.76
  },
  {
    "index": 1563,
    "date": "2018-07-31",
    "close": 46250.0,
    "open": 46200.0,
    "high": 46450.0,
    "low": 46000.0,
    "volume": 8033607.0,
    "rate": -0.64,
    "compare": -300,
    "rate_open": -0.75,
    "rate_high": -0.21,
    "rate_low": -1.18,
    "rate_volume": 7.34
  },
  {
    "index": 1562,
    "date": "2018-08-01",
    "close": 46550.0,
    "open": 46050.0,
    "high": 46850.0,
    "low": 46050.0,
    "volume": 7484499.0,
    "rate": 2.2,
    "compare": 1000,
    "rate_open": 1.1,
    "rate_high": 2.85,
    "rate_low": 1.1,
    "rate_volume": -12.57
  },
  {
    "index": 1561,
    "date": "2018-08-02",
    "close": 45550.0,
    "open": 46550.0,
    "high": 46800.0,
    "low": 45500.0,
    "volume": 8560924.0,
    "rate": -0.44,
    "compare": -200,
    "rate_open": 1.75,
    "rate_high": 2.3,
    "rate_low": -0.55,
    "rate_volume": 3.46
  },
  {
    "index": 1560,
    "date": "2018-08-03",
    "close": 45750.0,
    "open": 45850.0,
    "high": 45900.0,
    "low": 45450.0,
    "volume": 8274944.0,
    "rate": -0.11,
    "compare": -50,
    "rate_open": 0.11,
    "rate_high": 0.22,
    "rate_low": -0.76,
    "rate_volume": 22.19
  },
  {
    "index": 1559,
    "date": "2018-08-06",
    "close": 45800.0,
    "open": 46150.0,
    "high": 46150.0,
    "low": 45750.0,
    "volume": 6771979.0,
    "rate": -1.93,
    "compare": -900,
    "rate_open": -1.18,
    "rate_high": -1.18,
    "rate_low": -2.03,
    "rate_volume": -25.24
  },
  {
    "index": 1558,
    "date": "2018-08-07",
    "close": 46700.0,
    "open": 46300.0,
    "high": 46750.0,
    "low": 45900.0,
    "volume": 9058174.0,
    "rate": -0.21,
    "compare": -100,
    "rate_open": -1.07,
    "rate_high": -0.11,
    "rate_low": -1.92,
    "rate_volume": 40.89
  },
  {
    "index": 1557,
    "date": "2018-08-08",
    "close": 46800.0,
    "open": 47000.0,
    "high": 47000.0,
    "low": 46550.0,
    "volume": 6429338.0,
    "rate": -0.21,
    "compare": -100,
    "rate_open": 0.21,
    "rate_high": 0.21,
    "rate_low": -0.75,
    "rate_volume": -46.47
  },
  {
    "index": 1556,
    "date": "2018-08-09",
    "close": 46900.0,
    "open": 47000.0,
    "high": 47050.0,
    "low": 46450.0,
    "volume": 12010886.0,
    "rate": 3.3,
    "compare": 1500,
    "rate_open": 3.52,
    "rate_high": 3.63,
    "rate_low": 2.31,
    "rate_volume": -27.95
  },
  {
    "index": 1555,
    "date": "2018-08-10",
    "close": 45400.0,
    "open": 46150.0,
    "high": 46400.0,
    "low": 44850.0,
    "volume": 16670643.0,
    "rate": 0.78,
    "compare": 350,
    "rate_open": 2.44,
    "rate_high": 3.0,
    "rate_low": -0.44,
    "rate_volume": 70.04
  },
  {
    "index": 1554,
    "date": "2018-08-13",
    "close": 45050.0,
    "open": 44950.0,
    "high": 45100.0,
    "low": 44650.0,
    "volume": 9803831.0,
    "rate": -0.22,
    "compare": -100,
    "rate_open": -0.44,
    "rate_high": -0.11,
    "rate_low": -1.11,
    "rate_volume": 52.96
  },
  {
    "index": 1553,
    "date": "2018-08-14",
    "close": 45150.0,
    "open": 44850.0,
    "high": 45400.0,
    "low": 44850.0,
    "volume": 6409259.0,
    "rate": 2.03,
    "compare": 900,
    "rate_open": 1.36,
    "rate_high": 2.6,
    "rate_low": 1.36,
    "rate_volume": -36.47
  },
  {
    "index": 1552,
    "date": "2018-08-16",
    "close": 44250.0,
    "open": 43800.0,
    "high": 44650.0,
    "low": 43700.0,
    "volume": 10088229.0,
    "rate": 0.34,
    "compare": 150,
    "rate_open": -0.68,
    "rate_high": 1.25,
    "rate_low": -0.91,
    "rate_volume": 48.17
  },
  {
    "index": 1551,
    "date": "2018-08-17",
    "close": 44100.0,
    "open": 44050.0,
    "high": 44400.0,
    "low": 44050.0,
    "volume": 6808747.0,
    "rate": 0.57,
    "compare": 250,
    "rate_open": 0.46,
    "rate_high": 1.25,
    "rate_low": 0.46,
    "rate_volume": -6.59
  },
  {
    "index": 1550,
    "date": "2018-08-20",
    "close": 43850.0,
    "open": 43500.0,
    "high": 44200.0,
    "low": 43500.0,
    "volume": 7289124.0,
    "rate": -2.12,
    "compare": -950,
    "rate_open": -2.9,
    "rate_high": -1.34,
    "rate_low": -2.9,
    "rate_volume": -23.44
  },
  {
    "index": 1549,
    "date": "2018-08-21",
    "close": 44800.0,
    "open": 43700.0,
    "high": 44900.0,
    "low": 43700.0,
    "volume": 9520270.0,
    "rate": -2.82,
    "compare": -1300,
    "rate_open": -5.21,
    "rate_high": -2.6,
    "rate_low": -5.21,
    "rate_volume": -18.22
  },
  {
    "index": 1548,
    "date": "2018-08-22",
    "close": 46100.0,
    "open": 45150.0,
    "high": 46200.0,
    "low": 44900.0,
    "volume": 11641656.0,
    "rate": -0.22,
    "compare": -100,
    "rate_open": -2.27,
    "rate_high": 0.0,
    "rate_low": -2.81,
    "rate_volume": 72.96
  },
  {
    "index": 1547,
    "date": "2018-08-23",
    "close": 46200.0,
    "open": 46150.0,
    "high": 46200.0,
    "low": 45700.0,
    "volume": 6730918.0,
    "rate": 0.11,
    "compare": 50,
    "rate_open": 0.0,
    "rate_high": 0.11,
    "rate_low": -0.98,
    "rate_volume": 2.25
  },
  {
    "index": 1546,
    "date": "2018-08-24",
    "close": 46150.0,
    "open": 45900.0,
    "high": 46400.0,
    "low": 45550.0,
    "volume": 6582535.0,
    "rate": -0.32,
    "compare": -150,
    "rate_open": -0.86,
    "rate_high": 0.22,
    "rate_low": -1.62,
    "rate_volume": 25.05
  },
  {
    "index": 1545,
    "date": "2018-08-27",
    "close": 46300.0,
    "open": 46100.0,
    "high": 46550.0,
    "low": 46000.0,
    "volume": 5263782.0,
    "rate": -0.54,
    "compare": -250,
    "rate_open": -0.97,
    "rate_high": 0.0,
    "rate_low": -1.18,
    "rate_volume": -28.54
  },
  {
    "index": 1544,
    "date": "2018-08-28",
    "close": 46550.0,
    "open": 46800.0,
    "high": 46950.0,
    "low": 46300.0,
    "volume": 7365976.0,
    "rate": -0.53,
    "compare": -250,
    "rate_open": 0.0,
    "rate_high": 0.32,
    "rate_low": -1.07,
    "rate_volume": 32.19
  },
  {
    "index": 1543,
    "date": "2018-08-29",
    "close": 46800.0,
    "open": 46750.0,
    "high": 46800.0,
    "low": 46400.0,
    "volume": 5572374.0,
    "rate": -1.78,
    "compare": -850,
    "rate_open": -1.89,
    "rate_high": -1.78,
    "rate_low": -2.62,
    "rate_volume": -54.3
  },
  {
    "index": 1542,
    "date": "2018-08-30",
    "close": 47650.0,
    "open": 46950.0,
    "high": 47950.0,
    "low": 46700.0,
    "volume": 12193231.0,
    "rate": -1.65,
    "compare": -800,
    "rate_open": -3.1,
    "rate_high": -1.03,
    "rate_low": -3.61,
    "rate_volume": -10.2
  },
  {
    "index": 1541,
    "date": "2018-08-31",
    "close": 48450.0,
    "open": 47100.0,
    "high": 48450.0,
    "low": 47000.0,
    "volume": 13577454.0,
    "rate": 2.11,
    "compare": 1000,
    "rate_open": -0.74,
    "rate_high": 2.11,
    "rate_low": -0.95,
    "rate_volume": 57.97
  },
  {
    "index": 1540,
    "date": "2018-09-03",
    "close": 47450.0,
    "open": 48200.0,
    "high": 48300.0,
    "low": 47300.0,
    "volume": 8595084.0,
    "rate": -0.42,
    "compare": -200,
    "rate_open": 1.15,
    "rate_high": 1.36,
    "rate_low": -0.73,
    "rate_volume": 26.56
  },
  {
    "index": 1539,
    "date": "2018-09-04",
    "close": 47650.0,
    "open": 47550.0,
    "high": 47800.0,
    "low": 47200.0,
    "volume": 6791255.0,
    "rate": 2.25,
    "compare": 1050,
    "rate_open": 2.04,
    "rate_high": 2.58,
    "rate_low": 1.29,
    "rate_volume": -25.7
  },
  {
    "index": 1538,
    "date": "2018-09-05",
    "close": 46600.0,
    "open": 47300.0,
    "high": 47450.0,
    "low": 46400.0,
    "volume": 9139998.0,
    "rate": 1.08,
    "compare": 500,
    "rate_open": 2.6,
    "rate_high": 2.93,
    "rate_low": 0.65,
    "rate_volume": 1.1
  },
  {
    "index": 1537,
    "date": "2018-09-06",
    "close": 46100.0,
    "open": 46200.0,
    "high": 46400.0,
    "low": 45800.0,
    "volume": 9040553.0,
    "rate": 2.67,
    "compare": 1200,
    "rate_open": 2.9,
    "rate_high": 3.34,
    "rate_low": 2.0,
    "rate_volume": -50.56
  },
  {
    "index": 1536,
    "date": "2018-09-07",
    "close": 44900.0,
    "open": 44500.0,
    "high": 45200.0,
    "low": 44400.0,
    "volume": 18285508.0,
    "rate": -1.32,
    "compare": -600,
    "rate_open": -2.2,
    "rate_high": -0.66,
    "rate_low": -2.42,
    "rate_volume": 83.22
  },
  {
    "index": 1535,
    "date": "2018-09-10",
    "close": 45500.0,
    "open": 45450.0,
    "high": 45550.0,
    "low": 45000.0,
    "volume": 9979838.0,
    "rate": 1.0,
    "compare": 450,
    "rate_open": 0.89,
    "rate_high": 1.11,
    "rate_low": -0.11,
    "rate_volume": 1.16
  },
  {
    "index": 1534,
    "date": "2018-09-11",
    "close": 45050.0,
    "open": 45550.0,
    "high": 45900.0,
    "low": 45050.0,
    "volume": 9865790.0,
    "rate": 1.12,
    "compare": 500,
    "rate_open": 2.24,
    "rate_high": 3.03,
    "rate_low": 1.12,
    "rate_volume": -24.08
  },
  {
    "index": 1533,
    "date": "2018-09-12",
    "close": 44550.0,
    "open": 44900.0,
    "high": 45100.0,
    "low": 44500.0,
    "volume": 12995269.0,
    "rate": 1.14,
    "compare": 500,
    "rate_open": 1.93,
    "rate_high": 2.38,
    "rate_low": 1.02,
    "rate_volume": -28.9
  },
  {
    "index": 1532,
    "date": "2018-09-13",
    "close": 44050.0,
    "open": 44550.0,
    "high": 44750.0,
    "low": 44000.0,
    "volume": 18277942.0,
    "rate": -3.93,
    "compare": -1800,
    "rate_open": -2.84,
    "rate_high": -2.4,
    "rate_low": -4.03,
    "rate_volume": 46.85
  },
  {
    "index": 1531,
    "date": "2018-09-14",
    "close": 45850.0,
    "open": 45000.0,
    "high": 45850.0,
    "low": 44900.0,
    "volume": 12446344.0,
    "rate": 1.55,
    "compare": 700,
    "rate_open": -0.33,
    "rate_high": 1.55,
    "rate_low": -0.55,
    "rate_volume": 53.22
  },
  {
    "index": 1530,
    "date": "2018-09-17",
    "close": 45150.0,
    "open": 45550.0,
    "high": 45800.0,
    "low": 44900.0,
    "volume": 8123384.0,
    "rate": -0.77,
    "compare": -350,
    "rate_open": 0.11,
    "rate_high": 0.66,
    "rate_low": -1.32,
    "rate_volume": -18.66
  },
  {
    "index": 1529,
    "date": "2018-09-18",
    "close": 45500.0,
    "open": 44950.0,
    "high": 45900.0,
    "low": 44700.0,
    "volume": 9987090.0,
    "rate": -1.41,
    "compare": -650,
    "rate_open": -2.6,
    "rate_high": -0.54,
    "rate_low": -3.14,
    "rate_volume": 6.61
  },
  {
    "index": 1528,
    "date": "2018-09-19",
    "close": 46150.0,
    "open": 46000.0,
    "high": 46200.0,
    "low": 45700.0,
    "volume": 9367454.0,
    "rate": -2.33,
    "compare": -1100,
    "rate_open": -2.65,
    "rate_high": -2.22,
    "rate_low": -3.28,
    "rate_volume": -30.8
  },
  {
    "index": 1527,
    "date": "2018-09-20",
    "close": 47250.0,
    "open": 46850.0,
    "high": 47600.0,
    "low": 46400.0,
    "volume": 13536966.0,
    "rate": -0.32,
    "compare": -150,
    "rate_open": -1.16,
    "rate_high": 0.42,
    "rate_low": -2.11,
    "rate_volume": -6.49
  },
  {
    "index": 1526,
    "date": "2018-09-21",
    "close": 47400.0,
    "open": 46550.0,
    "high": 47550.0,
    "low": 46550.0,
    "volume": 14476906.0,
    "rate": -0.21,
    "compare": -100,
    "rate_open": -2.0,
    "rate_high": 0.11,
    "rate_low": -2.0,
    "rate_volume": -8.4
  },
  {
    "index": 1525,
    "date": "2018-09-27",
    "close": 47500.0,
    "open": 46950.0,
    "high": 47500.0,
    "low": 46450.0,
    "volume": 15804586.0,
    "rate": 2.26,
    "compare": 1050,
    "rate_open": 1.08,
    "rate_high": 2.26,
    "rate_low": 0.0,
    "rate_volume": 40.23
  },
  {
    "index": 1524,
    "date": "2018-09-28",
    "close": 46450.0,
    "open": 47250.0,
    "high": 47250.0,
    "low": 46300.0,
    "volume": 11270515.0,
    "rate": 0.22,
    "compare": 100,
    "rate_open": 1.94,
    "rate_high": 1.94,
    "rate_low": -0.11,
    "rate_volume": 77.35
  },
  {
    "index": 1523,
    "date": "2018-10-01",
    "close": 46350.0,
    "open": 46450.0,
    "high": 46800.0,
    "low": 45800.0,
    "volume": 6354983.0,
    "rate": 1.42,
    "compare": 650,
    "rate_open": 1.64,
    "rate_high": 2.41,
    "rate_low": 0.22,
    "rate_volume": -3.82
  },
  {
    "index": 1522,
    "date": "2018-10-02",
    "close": 45700.0,
    "open": 46450.0,
    "high": 46700.0,
    "low": 45700.0,
    "volume": 6607188.0,
    "rate": 2.24,
    "compare": 1000,
    "rate_open": 3.91,
    "rate_high": 4.47,
    "rate_low": 2.24,
    "rate_volume": -44.32
  },
  {
    "index": 1521,
    "date": "2018-10-04",
    "close": 44700.0,
    "open": 45150.0,
    "high": 45600.0,
    "low": 44700.0,
    "volume": 11865327.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.01,
    "rate_high": 2.01,
    "rate_low": 0.0,
    "rate_volume": 12.53
  },
  {
    "index": 1520,
    "date": "2018-10-05",
    "close": 44700.0,
    "open": 44800.0,
    "high": 45500.0,
    "low": 44550.0,
    "volume": 10544165.0,
    "rate": -0.56,
    "compare": -250,
    "rate_open": -0.33,
    "rate_high": 1.22,
    "rate_low": -0.89,
    "rate_volume": 55.99
  },
  {
    "index": 1519,
    "date": "2018-10-08",
    "close": 44950.0,
    "open": 44200.0,
    "high": 45200.0,
    "low": 44200.0,
    "volume": 6759464.0,
    "rate": -0.77,
    "compare": -350,
    "rate_open": -2.43,
    "rate_high": -0.22,
    "rate_low": -2.43,
    "rate_volume": -34.64
  },
  {
    "index": 1518,
    "date": "2018-10-10",
    "close": 45300.0,
    "open": 45250.0,
    "high": 45500.0,
    "low": 44500.0,
    "volume": 10341349.0,
    "rate": 5.1,
    "compare": 2200,
    "rate_open": 4.99,
    "rate_high": 5.57,
    "rate_low": 3.25,
    "rate_volume": -46.49
  },
  {
    "index": 1517,
    "date": "2018-10-11",
    "close": 43100.0,
    "open": 44000.0,
    "high": 44650.0,
    "low": 43100.0,
    "volume": 19324537.0,
    "rate": -2.05,
    "compare": -900,
    "rate_open": 0.0,
    "rate_high": 1.48,
    "rate_low": -2.05,
    "rate_volume": 52.87
  },
  {
    "index": 1516,
    "date": "2018-10-12",
    "close": 44000.0,
    "open": 43200.0,
    "high": 44650.0,
    "low": 43200.0,
    "volume": 12640906.0,
    "rate": 0.46,
    "compare": 200,
    "rate_open": -1.37,
    "rate_high": 1.94,
    "rate_low": -1.37,
    "rate_volume": 70.03
  },
  {
    "index": 1515,
    "date": "2018-10-15",
    "close": 43800.0,
    "open": 44050.0,
    "high": 44050.0,
    "low": 43350.0,
    "volume": 7434522.0,
    "rate": 0.46,
    "compare": 200,
    "rate_open": 1.03,
    "rate_high": 1.03,
    "rate_low": -0.57,
    "rate_volume": 8.92
  },
  {
    "index": 1514,
    "date": "2018-10-16",
    "close": 43600.0,
    "open": 43700.0,
    "high": 44150.0,
    "low": 43350.0,
    "volume": 6825677.0,
    "rate": -1.25,
    "compare": -550,
    "rate_open": -1.02,
    "rate_high": 0.0,
    "rate_low": -1.81,
    "rate_volume": -17.82
  },
  {
    "index": 1513,
    "date": "2018-10-17",
    "close": 44150.0,
    "open": 44150.0,
    "high": 44500.0,
    "low": 44000.0,
    "volume": 8306193.0,
    "rate": 0.23,
    "compare": 100,
    "rate_open": 0.23,
    "rate_high": 1.02,
    "rate_low": -0.11,
    "rate_volume": -0.5
  },
  {
    "index": 1512,
    "date": "2018-10-18",
    "close": 44050.0,
    "open": 43950.0,
    "high": 44450.0,
    "low": 43700.0,
    "volume": 8347725.0,
    "rate": 0.34,
    "compare": 150,
    "rate_open": 0.11,
    "rate_high": 1.25,
    "rate_low": -0.46,
    "rate_volume": 6.44
  },
  {
    "index": 1511,
    "date": "2018-10-19",
    "close": 43900.0,
    "open": 43900.0,
    "high": 44150.0,
    "low": 43450.0,
    "volume": 7842520.0,
    "rate": 0.8,
    "compare": 350,
    "rate_open": 0.8,
    "rate_high": 1.38,
    "rate_low": -0.23,
    "rate_volume": -6.16
  },
  {
    "index": 1510,
    "date": "2018-10-22",
    "close": 43550.0,
    "open": 43450.0,
    "high": 43950.0,
    "low": 43200.0,
    "volume": 8357648.0,
    "rate": 1.16,
    "compare": 500,
    "rate_open": 0.93,
    "rate_high": 2.09,
    "rate_low": 0.35,
    "rate_volume": -12.31
  },
  {
    "index": 1509,
    "date": "2018-10-23",
    "close": 43050.0,
    "open": 43300.0,
    "high": 43450.0,
    "low": 42550.0,
    "volume": 9531231.0,
    "rate": 1.18,
    "compare": 500,
    "rate_open": 1.76,
    "rate_high": 2.12,
    "rate_low": 0.0,
    "rate_volume": -29.52
  },
  {
    "index": 1508,
    "date": "2018-10-24",
    "close": 42550.0,
    "open": 43050.0,
    "high": 43100.0,
    "low": 42250.0,
    "volume": 13522825.0,
    "rate": 3.78,
    "compare": 1550,
    "rate_open": 5.0,
    "rate_high": 5.12,
    "rate_low": 3.05,
    "rate_volume": -30.07
  },
  {
    "index": 1507,
    "date": "2018-10-25",
    "close": 41000.0,
    "open": 40600.0,
    "high": 41550.0,
    "low": 40550.0,
    "volume": 19338170.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.98,
    "rate_high": 1.34,
    "rate_low": -1.1,
    "rate_volume": 34.16
  },
  {
    "index": 1506,
    "date": "2018-10-26",
    "close": 41000.0,
    "open": 41100.0,
    "high": 41300.0,
    "low": 40400.0,
    "volume": 14413864.0,
    "rate": -0.97,
    "compare": -400,
    "rate_open": -0.72,
    "rate_high": -0.24,
    "rate_low": -2.42,
    "rate_volume": -0.32
  },
  {
    "index": 1505,
    "date": "2018-10-29",
    "close": 41400.0,
    "open": 40850.0,
    "high": 41950.0,
    "low": 40550.0,
    "volume": 14460521.0,
    "rate": -2.24,
    "compare": -950,
    "rate_open": -3.54,
    "rate_high": -0.94,
    "rate_low": -4.25,
    "rate_volume": 1.8
  },
  {
    "index": 1504,
    "date": "2018-10-30",
    "close": 42350.0,
    "open": 41400.0,
    "high": 43000.0,
    "low": 41000.0,
    "volume": 14205190.0,
    "rate": -0.12,
    "compare": -50,
    "rate_open": -2.36,
    "rate_high": 1.42,
    "rate_low": -3.3,
    "rate_volume": -19.39
  },
  {
    "index": 1503,
    "date": "2018-10-31",
    "close": 42400.0,
    "open": 42900.0,
    "high": 43350.0,
    "low": 41700.0,
    "volume": 17621480.0,
    "rate": 0.59,
    "compare": 250,
    "rate_open": 1.78,
    "rate_high": 2.85,
    "rate_low": -1.07,
    "rate_volume": 31.28
  },
  {
    "index": 1502,
    "date": "2018-11-01",
    "close": 42150.0,
    "open": 42450.0,
    "high": 42950.0,
    "low": 42150.0,
    "volume": 13423132.0,
    "rate": -4.53,
    "compare": -2000,
    "rate_open": -3.85,
    "rate_high": -2.72,
    "rate_low": -4.53,
    "rate_volume": -18.73
  },
  {
    "index": 1501,
    "date": "2018-11-02",
    "close": 44150.0,
    "open": 43050.0,
    "high": 44250.0,
    "low": 42800.0,
    "volume": 16517112.0,
    "rate": 0.8,
    "compare": 350,
    "rate_open": -1.71,
    "rate_high": 1.03,
    "rate_low": -2.28,
    "rate_volume": 75.21
  },
  {
    "index": 1500,
    "date": "2018-11-05",
    "close": 43800.0,
    "open": 43750.0,
    "high": 43800.0,
    "low": 42900.0,
    "volume": 9426777.0,
    "rate": 0.11,
    "compare": 50,
    "rate_open": 0.0,
    "rate_high": 0.11,
    "rate_low": -1.94,
    "rate_volume": 22.21
  },
  {
    "index": 1499,
    "date": "2018-11-06",
    "close": 43750.0,
    "open": 43750.0,
    "high": 43800.0,
    "low": 42950.0,
    "volume": 7713625.0,
    "rate": -0.57,
    "compare": -250,
    "rate_open": -0.57,
    "rate_high": -0.45,
    "rate_low": -2.39,
    "rate_volume": -33.24
  },
  {
    "index": 1498,
    "date": "2018-11-07",
    "close": 44000.0,
    "open": 43600.0,
    "high": 44500.0,
    "low": 43400.0,
    "volume": 11553998.0,
    "rate": -0.11,
    "compare": -50,
    "rate_open": -1.02,
    "rate_high": 1.02,
    "rate_low": -1.48,
    "rate_volume": -8.43
  },
  {
    "index": 1497,
    "date": "2018-11-08",
    "close": 44050.0,
    "open": 44900.0,
    "high": 45050.0,
    "low": 44050.0,
    "volume": 12617397.0,
    "rate": -0.56,
    "compare": -250,
    "rate_open": 1.35,
    "rate_high": 1.69,
    "rate_low": -0.56,
    "rate_volume": 72.4
  },
  {
    "index": 1496,
    "date": "2018-11-09",
    "close": 44300.0,
    "open": 44450.0,
    "high": 44850.0,
    "low": 43900.0,
    "volume": 7318500.0,
    "rate": -1.99,
    "compare": -900,
    "rate_open": -1.66,
    "rate_high": -0.77,
    "rate_low": -2.88,
    "rate_volume": -14.43
  },
  {
    "index": 1495,
    "date": "2018-11-12",
    "close": 45200.0,
    "open": 43850.0,
    "high": 45250.0,
    "low": 43700.0,
    "volume": 8552566.0,
    "rate": 1.57,
    "compare": 700,
    "rate_open": -1.46,
    "rate_high": 1.69,
    "rate_low": -1.8,
    "rate_volume": -8.15
  },
  {
    "index": 1494,
    "date": "2018-11-13",
    "close": 44500.0,
    "open": 43900.0,
    "high": 44500.0,
    "low": 43400.0,
    "volume": 9311126.0,
    "rate": 0.91,
    "compare": 400,
    "rate_open": -0.45,
    "rate_high": 0.91,
    "rate_low": -1.59,
    "rate_volume": 37.26
  },
  {
    "index": 1493,
    "date": "2018-11-14",
    "close": 44100.0,
    "open": 44500.0,
    "high": 44500.0,
    "low": 43800.0,
    "volume": 6783344.0,
    "rate": -0.34,
    "compare": -150,
    "rate_open": 0.56,
    "rate_high": 0.56,
    "rate_low": -1.02,
    "rate_volume": 15.68
  },
  {
    "index": 1492,
    "date": "2018-11-15",
    "close": 44250.0,
    "open": 44050.0,
    "high": 44350.0,
    "low": 43500.0,
    "volume": 5864067.0,
    "rate": 0.57,
    "compare": 250,
    "rate_open": 0.11,
    "rate_high": 0.8,
    "rate_low": -1.14,
    "rate_volume": -24.6
  },
  {
    "index": 1491,
    "date": "2018-11-16",
    "close": 44000.0,
    "open": 44600.0,
    "high": 44750.0,
    "low": 43700.0,
    "volume": 7777124.0,
    "rate": 0.8,
    "compare": 350,
    "rate_open": 2.18,
    "rate_high": 2.52,
    "rate_low": 0.11,
    "rate_volume": 3.16
  },
  {
    "index": 1490,
    "date": "2018-11-19",
    "close": 43650.0,
    "open": 44050.0,
    "high": 44250.0,
    "low": 43450.0,
    "volume": 7538720.0,
    "rate": 1.99,
    "compare": 850,
    "rate_open": 2.92,
    "rate_high": 3.39,
    "rate_low": 1.52,
    "rate_volume": -19.98
  },
  {
    "index": 1489,
    "date": "2018-11-20",
    "close": 42800.0,
    "open": 42450.0,
    "high": 43000.0,
    "low": 42100.0,
    "volume": 9420664.0,
    "rate": 1.66,
    "compare": 700,
    "rate_open": 0.83,
    "rate_high": 2.14,
    "rate_low": 0.0,
    "rate_volume": -12.53
  },
  {
    "index": 1488,
    "date": "2018-11-21",
    "close": 42100.0,
    "open": 41800.0,
    "high": 42300.0,
    "low": 41800.0,
    "volume": 10769589.0,
    "rate": -0.82,
    "compare": -350,
    "rate_open": -1.53,
    "rate_high": -0.35,
    "rate_low": -1.53,
    "rate_volume": 80.37
  },
  {
    "index": 1487,
    "date": "2018-11-22",
    "close": 42450.0,
    "open": 42000.0,
    "high": 42650.0,
    "low": 42000.0,
    "volume": 5970796.0,
    "rate": 0.12,
    "compare": 50,
    "rate_open": -0.94,
    "rate_high": 0.59,
    "rate_low": -0.94,
    "rate_volume": 14.99
  },
  {
    "index": 1486,
    "date": "2018-11-23",
    "close": 42400.0,
    "open": 42450.0,
    "high": 42600.0,
    "low": 41900.0,
    "volume": 5192638.0,
    "rate": -0.47,
    "compare": -200,
    "rate_open": -0.35,
    "rate_high": 0.0,
    "rate_low": -1.64,
    "rate_volume": -21.48
  },
  {
    "index": 1485,
    "date": "2018-11-26",
    "close": 42600.0,
    "open": 42150.0,
    "high": 42800.0,
    "low": 42100.0,
    "volume": 6613009.0,
    "rate": -1.05,
    "compare": -450,
    "rate_open": -2.09,
    "rate_high": -0.58,
    "rate_low": -2.21,
    "rate_volume": -20.96
  },
  {
    "index": 1484,
    "date": "2018-11-27",
    "close": 43050.0,
    "open": 42900.0,
    "high": 43100.0,
    "low": 42500.0,
    "volume": 8367091.0,
    "rate": -0.23,
    "compare": -100,
    "rate_open": -0.58,
    "rate_high": -0.12,
    "rate_low": -1.51,
    "rate_volume": 20.51
  },
  {
    "index": 1483,
    "date": "2018-11-28",
    "close": 43150.0,
    "open": 42800.0,
    "high": 43200.0,
    "low": 42750.0,
    "volume": 6943099.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.81,
    "rate_high": 0.12,
    "rate_low": -0.93,
    "rate_volume": -18.06
  },
  {
    "index": 1482,
    "date": "2018-11-29",
    "close": 43150.0,
    "open": 43850.0,
    "high": 43850.0,
    "low": 42900.0,
    "volume": 8473511.0,
    "rate": 3.11,
    "compare": 1300,
    "rate_open": 4.78,
    "rate_high": 4.78,
    "rate_low": 2.51,
    "rate_volume": -57.15
  },
  {
    "index": 1481,
    "date": "2018-11-30",
    "close": 41850.0,
    "open": 43450.0,
    "high": 44000.0,
    "low": 41750.0,
    "volume": 19775519.0,
    "rate": -3.24,
    "compare": -1400,
    "rate_open": 0.46,
    "rate_high": 1.73,
    "rate_low": -3.47,
    "rate_volume": 63.29
  },
  {
    "index": 1480,
    "date": "2018-12-03",
    "close": 43250.0,
    "open": 42750.0,
    "high": 43400.0,
    "low": 42400.0,
    "volume": 12110702.0,
    "rate": 2.61,
    "compare": 1100,
    "rate_open": 1.42,
    "rate_high": 2.97,
    "rate_low": 0.59,
    "rate_volume": -15.59
  },
  {
    "index": 1479,
    "date": "2018-12-04",
    "close": 42150.0,
    "open": 42650.0,
    "high": 42900.0,
    "low": 41900.0,
    "volume": 14347746.0,
    "rate": 1.69,
    "compare": 700,
    "rate_open": 2.9,
    "rate_high": 3.5,
    "rate_low": 1.09,
    "rate_volume": 13.58
  },
  {
    "index": 1478,
    "date": "2018-12-05",
    "close": 41450.0,
    "open": 40900.0,
    "high": 41750.0,
    "low": 40850.0,
    "volume": 12631983.0,
    "rate": 2.35,
    "compare": 950,
    "rate_open": 0.99,
    "rate_high": 3.09,
    "rate_low": 0.86,
    "rate_volume": -11.37
  },
  {
    "index": 1477,
    "date": "2018-12-06",
    "close": 40500.0,
    "open": 40600.0,
    "high": 41100.0,
    "low": 40450.0,
    "volume": 14251826.0,
    "rate": -1.1,
    "compare": -450,
    "rate_open": -0.85,
    "rate_high": 0.37,
    "rate_low": -1.22,
    "rate_volume": 24.65
  },
  {
    "index": 1476,
    "date": "2018-12-07",
    "close": 40950.0,
    "open": 40900.0,
    "high": 41400.0,
    "low": 40850.0,
    "volume": 11433083.0,
    "rate": 1.87,
    "compare": 750,
    "rate_open": 1.74,
    "rate_high": 2.99,
    "rate_low": 1.62,
    "rate_volume": -23.23
  },
  {
    "index": 1475,
    "date": "2018-12-10",
    "close": 40200.0,
    "open": 40450.0,
    "high": 40650.0,
    "low": 40000.0,
    "volume": 14892263.0,
    "rate": -0.12,
    "compare": -50,
    "rate_open": 0.5,
    "rate_high": 0.99,
    "rate_low": -0.62,
    "rate_volume": 39.98
  },
  {
    "index": 1474,
    "date": "2018-12-11",
    "close": 40250.0,
    "open": 40600.0,
    "high": 40700.0,
    "low": 40200.0,
    "volume": 10638766.0,
    "rate": -0.49,
    "compare": -200,
    "rate_open": 0.37,
    "rate_high": 0.62,
    "rate_low": -0.62,
    "rate_volume": -11.52
  },
  {
    "index": 1473,
    "date": "2018-12-12",
    "close": 40450.0,
    "open": 40250.0,
    "high": 40700.0,
    "low": 40150.0,
    "volume": 12024279.0,
    "rate": 1.12,
    "compare": 450,
    "rate_open": 0.62,
    "rate_high": 1.75,
    "rate_low": 0.38,
    "rate_volume": -54.2
  },
  {
    "index": 1472,
    "date": "2018-12-13",
    "close": 40000.0,
    "open": 40650.0,
    "high": 40750.0,
    "low": 40000.0,
    "volume": 26254646.0,
    "rate": 2.7,
    "compare": 1050,
    "rate_open": 4.36,
    "rate_high": 4.62,
    "rate_low": 2.7,
    "rate_volume": 33.46
  },
  {
    "index": 1471,
    "date": "2018-12-14",
    "close": 38950.0,
    "open": 40200.0,
    "high": 40200.0,
    "low": 38700.0,
    "volume": 19671783.0,
    "rate": -0.51,
    "compare": -200,
    "rate_open": 2.68,
    "rate_high": 2.68,
    "rate_low": -1.15,
    "rate_volume": 70.57
  },
  {
    "index": 1470,
    "date": "2018-12-17",
    "close": 39150.0,
    "open": 38650.0,
    "high": 39600.0,
    "low": 38650.0,
    "volume": 11532968.0,
    "rate": 0.64,
    "compare": 250,
    "rate_open": -0.64,
    "rate_high": 1.8,
    "rate_low": -0.64,
    "rate_volume": 4.45
  },
  {
    "index": 1469,
    "date": "2018-12-18",
    "close": 38900.0,
    "open": 38300.0,
    "high": 39200.0,
    "low": 38300.0,
    "volume": 11042101.0,
    "rate": -0.51,
    "compare": -200,
    "rate_open": -2.05,
    "rate_high": 0.26,
    "rate_low": -2.05,
    "rate_volume": 11.06
  },
  {
    "index": 1468,
    "date": "2018-12-19",
    "close": 39100.0,
    "open": 38900.0,
    "high": 39350.0,
    "low": 38850.0,
    "volume": 9942037.0,
    "rate": 1.16,
    "compare": 450,
    "rate_open": 0.65,
    "rate_high": 1.81,
    "rate_low": 0.52,
    "rate_volume": -16.72
  },
  {
    "index": 1467,
    "date": "2018-12-20",
    "close": 38650.0,
    "open": 38600.0,
    "high": 39100.0,
    "low": 38500.0,
    "volume": 11937617.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.13,
    "rate_high": 1.16,
    "rate_low": -0.39,
    "rate_volume": -20.13
  },
  {
    "index": 1466,
    "date": "2018-12-21",
    "close": 38650.0,
    "open": 38200.0,
    "high": 38650.0,
    "low": 38100.0,
    "volume": 14947080.0,
    "rate": -0.39,
    "compare": -150,
    "rate_open": -1.55,
    "rate_high": -0.39,
    "rate_low": -1.8,
    "rate_volume": 53.63
  },
  {
    "index": 1465,
    "date": "2018-12-24",
    "close": 38800.0,
    "open": 38500.0,
    "high": 39050.0,
    "low": 38300.0,
    "volume": 9729530.0,
    "rate": 1.17,
    "compare": 450,
    "rate_open": 0.39,
    "rate_high": 1.83,
    "rate_low": -0.13,
    "rate_volume": -23.44
  },
  {
    "index": 1464,
    "date": "2018-12-26",
    "close": 38350.0,
    "open": 38400.0,
    "high": 38750.0,
    "low": 38300.0,
    "volume": 12707675.0,
    "rate": 0.26,
    "compare": 100,
    "rate_open": 0.39,
    "rate_high": 1.31,
    "rate_low": 0.13,
    "rate_volume": 20.9
  },
  {
    "index": 1463,
    "date": "2018-12-27",
    "close": 38250.0,
    "open": 38700.0,
    "high": 38800.0,
    "low": 38100.0,
    "volume": 10510643.0,
    "rate": -1.16,
    "compare": -450,
    "rate_open": 0.0,
    "rate_high": 0.26,
    "rate_low": -1.55,
    "rate_volume": 6.17
  },
  {
    "index": 1462,
    "date": "2018-12-28",
    "close": 38700.0,
    "open": 38250.0,
    "high": 38900.0,
    "low": 38200.0,
    "volume": 9900267.0,
    "rate": -0.13,
    "compare": -50,
    "rate_open": -1.29,
    "rate_high": 0.39,
    "rate_low": -1.42,
    "rate_volume": 26.16
  },
  {
    "index": 1461,
    "date": "2019-01-02",
    "close": 38750.0,
    "open": 39400.0,
    "high": 39400.0,
    "low": 38550.0,
    "volume": 7847664.0,
    "rate": 3.06,
    "compare": 1150,
    "rate_open": 4.79,
    "rate_high": 4.79,
    "rate_low": 2.53,
    "rate_volume": -37.08
  },
  {
    "index": 1460,
    "date": "2019-01-03",
    "close": 37600.0,
    "open": 38300.0,
    "high": 38550.0,
    "low": 37450.0,
    "volume": 12471493.0,
    "rate": 0.4,
    "compare": 150,
    "rate_open": 2.27,
    "rate_high": 2.94,
    "rate_low": 0.0,
    "rate_volume": -11.61
  },
  {
    "index": 1459,
    "date": "2019-01-04",
    "close": 37450.0,
    "open": 37450.0,
    "high": 37600.0,
    "low": 36850.0,
    "volume": 14108958.0,
    "rate": -3.35,
    "compare": -1300,
    "rate_open": -3.35,
    "rate_high": -2.97,
    "rate_low": -4.9,
    "rate_volume": 10.67
  },
  {
    "index": 1458,
    "date": "2019-01-07",
    "close": 38750.0,
    "open": 38000.0,
    "high": 38900.0,
    "low": 37800.0,
    "volume": 12748997.0,
    "rate": 1.71,
    "compare": 650,
    "rate_open": -0.26,
    "rate_high": 2.1,
    "rate_low": -0.79,
    "rate_volume": -0.06
  },
  {
    "index": 1457,
    "date": "2019-01-08",
    "close": 38100.0,
    "open": 38000.0,
    "high": 39200.0,
    "low": 37950.0,
    "volume": 12756554.0,
    "rate": -3.79,
    "compare": -1500,
    "rate_open": -4.04,
    "rate_high": -1.01,
    "rate_low": -4.17,
    "rate_volume": -26.91
  },
  {
    "index": 1456,
    "date": "2019-01-09",
    "close": 39600.0,
    "open": 38650.0,
    "high": 39600.0,
    "low": 38300.0,
    "volume": 17452708.0,
    "rate": -0.5,
    "compare": -200,
    "rate_open": -2.89,
    "rate_high": -0.5,
    "rate_low": -3.77,
    "rate_volume": 18.47
  },
  {
    "index": 1455,
    "date": "2019-01-10",
    "close": 39800.0,
    "open": 40000.0,
    "high": 40150.0,
    "low": 39600.0,
    "volume": 14731699.0,
    "rate": -1.73,
    "compare": -700,
    "rate_open": -1.23,
    "rate_high": -0.86,
    "rate_low": -2.22,
    "rate_volume": 26.33
  },
  {
    "index": 1454,
    "date": "2019-01-11",
    "close": 40500.0,
    "open": 40350.0,
    "high": 40550.0,
    "low": 39950.0,
    "volume": 11661063.0,
    "rate": 1.12,
    "compare": 450,
    "rate_open": 0.75,
    "rate_high": 1.25,
    "rate_low": -0.25,
    "rate_volume": -2.7
  },
  {
    "index": 1453,
    "date": "2019-01-14",
    "close": 40050.0,
    "open": 40450.0,
    "high": 40700.0,
    "low": 39850.0,
    "volume": 11984996.0,
    "rate": -2.55,
    "compare": -1050,
    "rate_open": -1.58,
    "rate_high": -0.97,
    "rate_low": -3.04,
    "rate_volume": 4.28
  },
  {
    "index": 1452,
    "date": "2019-01-15",
    "close": 41100.0,
    "open": 40050.0,
    "high": 41100.0,
    "low": 39850.0,
    "volume": 11492756.0,
    "rate": -0.84,
    "compare": -350,
    "rate_open": -3.38,
    "rate_high": -0.84,
    "rate_low": -3.86,
    "rate_volume": 35.34
  },
  {
    "index": 1451,
    "date": "2019-01-16",
    "close": 41450.0,
    "open": 41150.0,
    "high": 41450.0,
    "low": 40700.0,
    "volume": 8491595.0,
    "rate": -1.19,
    "compare": -500,
    "rate_open": -1.91,
    "rate_high": -1.19,
    "rate_low": -2.98,
    "rate_volume": -27.65
  },
  {
    "index": 1450,
    "date": "2019-01-17",
    "close": 41950.0,
    "open": 41700.0,
    "high": 42100.0,
    "low": 41450.0,
    "volume": 11736903.0,
    "rate": -0.83,
    "compare": -350,
    "rate_open": -1.42,
    "rate_high": -0.47,
    "rate_low": -2.01,
    "rate_volume": 6.42
  },
  {
    "index": 1449,
    "date": "2019-01-18",
    "close": 42300.0,
    "open": 42000.0,
    "high": 42400.0,
    "low": 41950.0,
    "volume": 11029256.0,
    "rate": -1.05,
    "compare": -450,
    "rate_open": -1.75,
    "rate_high": -0.82,
    "rate_low": -1.87,
    "rate_volume": -2.87
  },
  {
    "index": 1448,
    "date": "2019-01-21",
    "close": 42750.0,
    "open": 42700.0,
    "high": 42750.0,
    "low": 41900.0,
    "volume": 11355701.0,
    "rate": 1.42,
    "compare": 600,
    "rate_open": 1.3,
    "rate_high": 1.42,
    "rate_low": -0.59,
    "rate_volume": 13.96
  },
  {
    "index": 1447,
    "date": "2019-01-22",
    "close": 42150.0,
    "open": 42750.0,
    "high": 42850.0,
    "low": 41850.0,
    "volume": 9964356.0,
    "rate": 0.36,
    "compare": 150,
    "rate_open": 1.79,
    "rate_high": 2.02,
    "rate_low": -0.36,
    "rate_volume": -10.0
  },
  {
    "index": 1446,
    "date": "2019-01-23",
    "close": 42000.0,
    "open": 41350.0,
    "high": 42250.0,
    "low": 41350.0,
    "volume": 11071079.0,
    "rate": -2.44,
    "compare": -1050,
    "rate_open": -3.95,
    "rate_high": -1.86,
    "rate_low": -3.95,
    "rate_volume": -24.93
  },
  {
    "index": 1445,
    "date": "2019-01-24",
    "close": 43050.0,
    "open": 43050.0,
    "high": 43100.0,
    "low": 42350.0,
    "volume": 14747623.0,
    "rate": -3.8,
    "compare": -1700,
    "rate_open": -3.8,
    "rate_high": -3.69,
    "rate_low": -5.36,
    "rate_volume": -35.29
  },
  {
    "index": 1444,
    "date": "2019-01-25",
    "close": 44750.0,
    "open": 44300.0,
    "high": 44750.0,
    "low": 43750.0,
    "volume": 22789395.0,
    "rate": -0.67,
    "compare": -300,
    "rate_open": -1.66,
    "rate_high": -0.67,
    "rate_low": -2.89,
    "rate_volume": 26.62
  },
  {
    "index": 1443,
    "date": "2019-01-28",
    "close": 45050.0,
    "open": 45000.0,
    "high": 45500.0,
    "low": 44600.0,
    "volume": 17998914.0,
    "rate": -0.99,
    "compare": -450,
    "rate_open": -1.1,
    "rate_high": 0.0,
    "rate_low": -1.98,
    "rate_volume": 11.0
  },
  {
    "index": 1442,
    "date": "2019-01-29",
    "close": 45500.0,
    "open": 45050.0,
    "high": 45500.0,
    "low": 44350.0,
    "volume": 16215017.0,
    "rate": -1.94,
    "compare": -900,
    "rate_open": -2.91,
    "rate_high": -1.94,
    "rate_low": -4.42,
    "rate_volume": -7.37
  },
  {
    "index": 1441,
    "date": "2019-01-30",
    "close": 46400.0,
    "open": 44800.0,
    "high": 46400.0,
    "low": 44800.0,
    "volume": 17505980.0,
    "rate": 0.54,
    "compare": 250,
    "rate_open": -2.93,
    "rate_high": 0.54,
    "rate_low": -2.93,
    "rate_volume": -19.03
  },
  {
    "index": 1440,
    "date": "2019-01-31",
    "close": 46150.0,
    "open": 46650.0,
    "high": 47050.0,
    "low": 46150.0,
    "volume": 21621145.0,
    "rate": -0.43,
    "compare": -200,
    "rate_open": 0.65,
    "rate_high": 1.51,
    "rate_low": -0.43,
    "rate_volume": 56.31
  },
  {
    "index": 1439,
    "date": "2019-02-01",
    "close": 46350.0,
    "open": 46650.0,
    "high": 46950.0,
    "low": 46250.0,
    "volume": 13832454.0,
    "rate": 0.32,
    "compare": 150,
    "rate_open": 0.97,
    "rate_high": 1.62,
    "rate_low": 0.11,
    "rate_volume": -12.85
  },
  {
    "index": 1438,
    "date": "2019-02-07",
    "close": 46200.0,
    "open": 46800.0,
    "high": 47100.0,
    "low": 46200.0,
    "volume": 15872001.0,
    "rate": 3.12,
    "compare": 1400,
    "rate_open": 4.46,
    "rate_high": 5.13,
    "rate_low": 3.12,
    "rate_volume": 25.08
  },
  {
    "index": 1437,
    "date": "2019-02-08",
    "close": 44800.0,
    "open": 45700.0,
    "high": 45700.0,
    "low": 44650.0,
    "volume": 12689196.0,
    "rate": -0.44,
    "compare": -200,
    "rate_open": 1.56,
    "rate_high": 1.56,
    "rate_low": -0.78,
    "rate_volume": 14.06
  },
  {
    "index": 1436,
    "date": "2019-02-11",
    "close": 45000.0,
    "open": 44500.0,
    "high": 45000.0,
    "low": 44250.0,
    "volume": 11125044.0,
    "rate": -2.28,
    "compare": -1050,
    "rate_open": -3.37,
    "rate_high": -2.28,
    "rate_low": -3.91,
    "rate_volume": -15.62
  },
  {
    "index": 1435,
    "date": "2019-02-12",
    "close": 46050.0,
    "open": 44650.0,
    "high": 46250.0,
    "low": 44650.0,
    "volume": 13184367.0,
    "rate": -0.32,
    "compare": -150,
    "rate_open": -3.35,
    "rate_high": 0.11,
    "rate_low": -3.35,
    "rate_volume": 16.68
  },
  {
    "index": 1434,
    "date": "2019-02-13",
    "close": 46200.0,
    "open": 46400.0,
    "high": 46700.0,
    "low": 46000.0,
    "volume": 11299738.0,
    "rate": -2.74,
    "compare": -1300,
    "rate_open": -2.32,
    "rate_high": -1.68,
    "rate_low": -3.16,
    "rate_volume": -34.53
  },
  {
    "index": 1433,
    "date": "2019-02-14",
    "close": 47500.0,
    "open": 46600.0,
    "high": 47500.0,
    "low": 46150.0,
    "volume": 17259341.0,
    "rate": 3.15,
    "compare": 1450,
    "rate_open": 1.19,
    "rate_high": 3.15,
    "rate_low": 0.22,
    "rate_volume": 63.52
  },
  {
    "index": 1432,
    "date": "2019-02-15",
    "close": 46050.0,
    "open": 46750.0,
    "high": 46850.0,
    "low": 45650.0,
    "volume": 10554643.0,
    "rate": -0.32,
    "compare": -150,
    "rate_open": 1.19,
    "rate_high": 1.41,
    "rate_low": -1.19,
    "rate_volume": 28.97
  },
  {
    "index": 1431,
    "date": "2019-02-18",
    "close": 46200.0,
    "open": 46500.0,
    "high": 46850.0,
    "low": 45850.0,
    "volume": 8183728.0,
    "rate": 0.54,
    "compare": 250,
    "rate_open": 1.2,
    "rate_high": 1.96,
    "rate_low": -0.22,
    "rate_volume": 21.4
  },
  {
    "index": 1430,
    "date": "2019-02-19",
    "close": 45950.0,
    "open": 45850.0,
    "high": 46150.0,
    "low": 45450.0,
    "volume": 6741395.0,
    "rate": -2.03,
    "compare": -950,
    "rate_open": -2.24,
    "rate_high": -1.6,
    "rate_low": -3.09,
    "rate_volume": -41.41
  },
  {
    "index": 1429,
    "date": "2019-02-20",
    "close": 46900.0,
    "open": 46750.0,
    "high": 47100.0,
    "low": 46500.0,
    "volume": 11506720.0,
    "rate": -0.11,
    "compare": -50,
    "rate_open": -0.43,
    "rate_high": 0.32,
    "rate_low": -0.96,
    "rate_volume": 32.35
  },
  {
    "index": 1428,
    "date": "2019-02-21",
    "close": 46950.0,
    "open": 46500.0,
    "high": 47200.0,
    "low": 46200.0,
    "volume": 8694009.0,
    "rate": -0.42,
    "compare": -200,
    "rate_open": -1.38,
    "rate_high": 0.11,
    "rate_low": -2.01,
    "rate_volume": 26.08
  },
  {
    "index": 1427,
    "date": "2019-02-22",
    "close": 47150.0,
    "open": 46500.0,
    "high": 47150.0,
    "low": 46450.0,
    "volume": 6895772.0,
    "rate": -0.42,
    "compare": -200,
    "rate_open": -1.8,
    "rate_high": -0.42,
    "rate_low": -1.9,
    "rate_volume": -7.87
  },
  {
    "index": 1426,
    "date": "2019-02-25",
    "close": 47350.0,
    "open": 47400.0,
    "high": 47550.0,
    "low": 47050.0,
    "volume": 7484716.0,
    "rate": 1.28,
    "compare": 600,
    "rate_open": 1.39,
    "rate_high": 1.71,
    "rate_low": 0.64,
    "rate_volume": -6.27
  },
  {
    "index": 1425,
    "date": "2019-02-26",
    "close": 46750.0,
    "open": 47350.0,
    "high": 47450.0,
    "low": 46500.0,
    "volume": 7985547.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.28,
    "rate_high": 1.5,
    "rate_low": -0.53,
    "rate_volume": -0.74
  },
  {
    "index": 1424,
    "date": "2019-02-27",
    "close": 46750.0,
    "open": 47000.0,
    "high": 47250.0,
    "low": 46750.0,
    "volume": 8045211.0,
    "rate": 3.66,
    "compare": 1650,
    "rate_open": 4.21,
    "rate_high": 4.77,
    "rate_low": 3.66,
    "rate_volume": -65.87
  },
  {
    "index": 1423,
    "date": "2019-02-28",
    "close": 45100.0,
    "open": 46400.0,
    "high": 46500.0,
    "low": 45100.0,
    "volume": 23569321.0,
    "rate": 0.56,
    "compare": 250,
    "rate_open": 3.46,
    "rate_high": 3.68,
    "rate_low": 0.56,
    "rate_volume": 82.33
  },
  {
    "index": 1422,
    "date": "2019-03-04",
    "close": 44850.0,
    "open": 46000.0,
    "high": 46100.0,
    "low": 44800.0,
    "volume": 12926539.0,
    "rate": 1.36,
    "compare": 600,
    "rate_open": 3.95,
    "rate_high": 4.18,
    "rate_low": 1.24,
    "rate_volume": 21.81
  },
  {
    "index": 1421,
    "date": "2019-03-05",
    "close": 44250.0,
    "open": 44600.0,
    "high": 45100.0,
    "low": 44150.0,
    "volume": 10612405.0,
    "rate": 0.57,
    "compare": 250,
    "rate_open": 1.36,
    "rate_high": 2.5,
    "rate_low": 0.34,
    "rate_volume": 4.02
  },
  {
    "index": 1420,
    "date": "2019-03-06",
    "close": 44000.0,
    "open": 44000.0,
    "high": 44300.0,
    "low": 43700.0,
    "volume": 10202544.0,
    "rate": -1.01,
    "compare": -450,
    "rate_open": -1.01,
    "rate_high": -0.34,
    "rate_low": -1.69,
    "rate_volume": -7.67
  },
  {
    "index": 1419,
    "date": "2019-03-07",
    "close": 44450.0,
    "open": 43400.0,
    "high": 44950.0,
    "low": 43400.0,
    "volume": 11049749.0,
    "rate": 1.48,
    "compare": 650,
    "rate_open": -0.91,
    "rate_high": 2.63,
    "rate_low": -0.91,
    "rate_volume": 42.96
  },
  {
    "index": 1418,
    "date": "2019-03-08",
    "close": 43800.0,
    "open": 44450.0,
    "high": 44800.0,
    "low": 43800.0,
    "volume": 7729069.0,
    "rate": 0.34,
    "compare": 150,
    "rate_open": 1.83,
    "rate_high": 2.63,
    "rate_low": 0.34,
    "rate_volume": -27.88
  },
  {
    "index": 1417,
    "date": "2019-03-11",
    "close": 43650.0,
    "open": 44400.0,
    "high": 44450.0,
    "low": 43650.0,
    "volume": 10717408.0,
    "rate": -2.24,
    "compare": -1000,
    "rate_open": -0.56,
    "rate_high": -0.45,
    "rate_low": -2.24,
    "rate_volume": -6.25
  },
  {
    "index": 1416,
    "date": "2019-03-12",
    "close": 44650.0,
    "open": 44300.0,
    "high": 44950.0,
    "low": 44150.0,
    "volume": 11431977.0,
    "rate": 1.82,
    "compare": 800,
    "rate_open": 1.03,
    "rate_high": 2.51,
    "rate_low": 0.68,
    "rate_volume": 40.99
  },
  {
    "index": 1415,
    "date": "2019-03-13",
    "close": 43850.0,
    "open": 44250.0,
    "high": 44450.0,
    "low": 43700.0,
    "volume": 8108343.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.91,
    "rate_high": 1.37,
    "rate_low": -0.34,
    "rate_volume": -55.05
  },
  {
    "index": 1414,
    "date": "2019-03-14",
    "close": 43850.0,
    "open": 43700.0,
    "high": 44300.0,
    "low": 43550.0,
    "volume": 18039161.0,
    "rate": -0.79,
    "compare": -350,
    "rate_open": -1.13,
    "rate_high": 0.23,
    "rate_low": -1.47,
    "rate_volume": 7.29
  },
  {
    "index": 1413,
    "date": "2019-03-15",
    "close": 44200.0,
    "open": 43800.0,
    "high": 44250.0,
    "low": 43700.0,
    "volume": 16814163.0,
    "rate": 1.14,
    "compare": 500,
    "rate_open": 0.23,
    "rate_high": 1.26,
    "rate_low": 0.0,
    "rate_volume": 105.33
  },
  {
    "index": 1412,
    "date": "2019-03-18",
    "close": 43700.0,
    "open": 43950.0,
    "high": 44150.0,
    "low": 43450.0,
    "volume": 8188876.0,
    "rate": -0.46,
    "compare": -200,
    "rate_open": 0.11,
    "rate_high": 0.57,
    "rate_low": -1.03,
    "rate_volume": 7.61
  },
  {
    "index": 1411,
    "date": "2019-03-19",
    "close": 43900.0,
    "open": 43750.0,
    "high": 43900.0,
    "low": 43550.0,
    "volume": 7609563.0,
    "rate": -0.34,
    "compare": -150,
    "rate_open": -0.68,
    "rate_high": -0.34,
    "rate_low": -1.14,
    "rate_volume": -22.72
  },
  {
    "index": 1410,
    "date": "2019-03-20",
    "close": 44050.0,
    "open": 43800.0,
    "high": 44200.0,
    "low": 43100.0,
    "volume": 9846242.0,
    "rate": -3.93,
    "compare": -1800,
    "rate_open": -4.47,
    "rate_high": -3.6,
    "rate_low": -6.0,
    "rate_volume": -53.42
  },
  {
    "index": 1409,
    "date": "2019-03-21",
    "close": 45850.0,
    "open": 44600.0,
    "high": 46250.0,
    "low": 44050.0,
    "volume": 21138016.0,
    "rate": -1.5,
    "compare": -700,
    "rate_open": -4.19,
    "rate_high": -0.64,
    "rate_low": -5.37,
    "rate_volume": 68.62
  },
  {
    "index": 1408,
    "date": "2019-03-22",
    "close": 46550.0,
    "open": 46850.0,
    "high": 47000.0,
    "low": 46250.0,
    "volume": 12535911.0,
    "rate": 2.31,
    "compare": 1050,
    "rate_open": 2.97,
    "rate_high": 3.3,
    "rate_low": 1.65,
    "rate_volume": 44.1
  },
  {
    "index": 1407,
    "date": "2019-03-25",
    "close": 45500.0,
    "open": 45300.0,
    "high": 45650.0,
    "low": 44800.0,
    "volume": 8699728.0,
    "rate": 0.55,
    "compare": 250,
    "rate_open": 0.11,
    "rate_high": 0.88,
    "rate_low": -0.99,
    "rate_volume": -10.59
  },
  {
    "index": 1406,
    "date": "2019-03-26",
    "close": 45250.0,
    "open": 45500.0,
    "high": 45700.0,
    "low": 44900.0,
    "volume": 9729811.0,
    "rate": -0.22,
    "compare": -100,
    "rate_open": 0.33,
    "rate_high": 0.77,
    "rate_low": -0.99,
    "rate_volume": 1.69
  },
  {
    "index": 1405,
    "date": "2019-03-27",
    "close": 45350.0,
    "open": 44750.0,
    "high": 45600.0,
    "low": 44250.0,
    "volume": 9568081.0,
    "rate": 1.11,
    "compare": 500,
    "rate_open": -0.22,
    "rate_high": 1.67,
    "rate_low": -1.34,
    "rate_volume": 40.27
  },
  {
    "index": 1404,
    "date": "2019-03-28",
    "close": 44850.0,
    "open": 44950.0,
    "high": 45200.0,
    "low": 44300.0,
    "volume": 6821306.0,
    "rate": 0.45,
    "compare": 200,
    "rate_open": 0.67,
    "rate_high": 1.23,
    "rate_low": -0.78,
    "rate_volume": -40.64
  },
  {
    "index": 1403,
    "date": "2019-03-29",
    "close": 44650.0,
    "open": 44500.0,
    "high": 44900.0,
    "low": 44200.0,
    "volume": 11491713.0,
    "rate": -0.89,
    "compare": -400,
    "rate_open": -1.22,
    "rate_high": -0.33,
    "rate_low": -1.89,
    "rate_volume": 56.09
  },
  {
    "index": 1402,
    "date": "2019-04-01",
    "close": 45050.0,
    "open": 45200.0,
    "high": 45450.0,
    "low": 44850.0,
    "volume": 7362129.0,
    "rate": -1.53,
    "compare": -700,
    "rate_open": -1.2,
    "rate_high": -0.66,
    "rate_low": -1.97,
    "rate_volume": -22.35
  },
  {
    "index": 1401,
    "date": "2019-04-02",
    "close": 45750.0,
    "open": 45550.0,
    "high": 46100.0,
    "low": 45350.0,
    "volume": 9480688.0,
    "rate": -1.82,
    "compare": -850,
    "rate_open": -2.25,
    "rate_high": -1.07,
    "rate_low": -2.68,
    "rate_volume": -23.77
  },
  {
    "index": 1400,
    "date": "2019-04-03",
    "close": 46600.0,
    "open": 46750.0,
    "high": 46750.0,
    "low": 45800.0,
    "volume": 12436570.0,
    "rate": -0.75,
    "compare": -350,
    "rate_open": -0.43,
    "rate_high": -0.43,
    "rate_low": -2.45,
    "rate_volume": -1.69
  },
  {
    "index": 1399,
    "date": "2019-04-04",
    "close": 46950.0,
    "open": 46150.0,
    "high": 47100.0,
    "low": 46150.0,
    "volume": 12650168.0,
    "rate": 0.21,
    "compare": 100,
    "rate_open": -1.49,
    "rate_high": 0.53,
    "rate_low": -1.49,
    "rate_volume": 48.02
  },
  {
    "index": 1398,
    "date": "2019-04-05",
    "close": 46850.0,
    "open": 46950.0,
    "high": 47550.0,
    "low": 46600.0,
    "volume": 8546339.0,
    "rate": 0.43,
    "compare": 200,
    "rate_open": 0.64,
    "rate_high": 1.93,
    "rate_low": -0.11,
    "rate_volume": 0.45
  },
  {
    "index": 1397,
    "date": "2019-04-08",
    "close": 46650.0,
    "open": 47250.0,
    "high": 47250.0,
    "low": 46150.0,
    "volume": 8507909.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.29,
    "rate_high": 1.29,
    "rate_low": -1.07,
    "rate_volume": 23.68
  },
  {
    "index": 1396,
    "date": "2019-04-09",
    "close": 46650.0,
    "open": 46700.0,
    "high": 46950.0,
    "low": 46200.0,
    "volume": 6878761.0,
    "rate": -0.11,
    "compare": -50,
    "rate_open": 0.0,
    "rate_high": 0.54,
    "rate_low": -1.07,
    "rate_volume": -42.12
  },
  {
    "index": 1395,
    "date": "2019-04-10",
    "close": 46700.0,
    "open": 46400.0,
    "high": 46700.0,
    "low": 46050.0,
    "volume": 11883995.0,
    "rate": 0.97,
    "compare": 450,
    "rate_open": 0.32,
    "rate_high": 0.97,
    "rate_low": -0.43,
    "rate_volume": -13.24
  },
  {
    "index": 1394,
    "date": "2019-04-11",
    "close": 46250.0,
    "open": 46700.0,
    "high": 46800.0,
    "low": 46150.0,
    "volume": 13697399.0,
    "rate": -1.28,
    "compare": -600,
    "rate_open": -0.32,
    "rate_high": -0.11,
    "rate_low": -1.49,
    "rate_volume": 78.61
  },
  {
    "index": 1393,
    "date": "2019-04-12",
    "close": 46850.0,
    "open": 46050.0,
    "high": 46900.0,
    "low": 46000.0,
    "volume": 7668936.0,
    "rate": -0.43,
    "compare": -200,
    "rate_open": -2.13,
    "rate_high": -0.32,
    "rate_low": -2.23,
    "rate_volume": -12.18
  },
  {
    "index": 1392,
    "date": "2019-04-15",
    "close": 47050.0,
    "open": 47150.0,
    "high": 47500.0,
    "low": 47000.0,
    "volume": 8733019.0,
    "rate": -0.42,
    "compare": -200,
    "rate_open": -0.21,
    "rate_high": 0.53,
    "rate_low": -0.53,
    "rate_volume": 12.96
  },
  {
    "index": 1391,
    "date": "2019-04-16",
    "close": 47250.0,
    "open": 47400.0,
    "high": 47400.0,
    "low": 46800.0,
    "volume": 7730881.0,
    "rate": 0.43,
    "compare": 200,
    "rate_open": 0.74,
    "rate_high": 0.74,
    "rate_low": -0.53,
    "rate_volume": 40.21
  },
  {
    "index": 1390,
    "date": "2019-04-17",
    "close": 47050.0,
    "open": 47300.0,
    "high": 47600.0,
    "low": 47000.0,
    "volume": 5513658.0,
    "rate": 3.18,
    "compare": 1450,
    "rate_open": 3.73,
    "rate_high": 4.39,
    "rate_low": 3.07,
    "rate_volume": -56.95
  },
  {
    "index": 1389,
    "date": "2019-04-18",
    "close": 45600.0,
    "open": 47200.0,
    "high": 47250.0,
    "low": 45500.0,
    "volume": 12808747.0,
    "rate": 0.66,
    "compare": 300,
    "rate_open": 4.19,
    "rate_high": 4.3,
    "rate_low": 0.44,
    "rate_volume": 51.05
  },
  {
    "index": 1388,
    "date": "2019-04-19",
    "close": 45300.0,
    "open": 45750.0,
    "high": 46000.0,
    "low": 45250.0,
    "volume": 8479710.0,
    "rate": -0.11,
    "compare": -50,
    "rate_open": 0.88,
    "rate_high": 1.43,
    "rate_low": -0.22,
    "rate_volume": 41.16
  },
  {
    "index": 1387,
    "date": "2019-04-22",
    "close": 45350.0,
    "open": 45400.0,
    "high": 45900.0,
    "low": 45100.0,
    "volume": 6006957.0,
    "rate": 0.33,
    "compare": 150,
    "rate_open": 0.44,
    "rate_high": 1.55,
    "rate_low": -0.22,
    "rate_volume": -13.2
  },
  {
    "index": 1386,
    "date": "2019-04-23",
    "close": 45200.0,
    "open": 45050.0,
    "high": 45500.0,
    "low": 45000.0,
    "volume": 6920566.0,
    "rate": 1.01,
    "compare": 450,
    "rate_open": 0.67,
    "rate_high": 1.68,
    "rate_low": 0.56,
    "rate_volume": -47.96
  },
  {
    "index": 1385,
    "date": "2019-04-24",
    "close": 44750.0,
    "open": 45400.0,
    "high": 45650.0,
    "low": 44150.0,
    "volume": 13299267.0,
    "rate": 0.22,
    "compare": 100,
    "rate_open": 1.68,
    "rate_high": 2.24,
    "rate_low": -1.12,
    "rate_volume": 22.36
  },
  {
    "index": 1384,
    "date": "2019-04-25",
    "close": 44650.0,
    "open": 44250.0,
    "high": 45000.0,
    "low": 44100.0,
    "volume": 10868965.0,
    "rate": -0.45,
    "compare": -200,
    "rate_open": -1.34,
    "rate_high": 0.33,
    "rate_low": -1.67,
    "rate_volume": 11.59
  },
  {
    "index": 1383,
    "date": "2019-04-26",
    "close": 44850.0,
    "open": 44200.0,
    "high": 45000.0,
    "low": 43800.0,
    "volume": 9739982.0,
    "rate": -2.82,
    "compare": -1300,
    "rate_open": -4.23,
    "rate_high": -2.49,
    "rate_low": -5.09,
    "rate_volume": 10.97
  },
  {
    "index": 1382,
    "date": "2019-04-29",
    "close": 46150.0,
    "open": 45150.0,
    "high": 46150.0,
    "low": 45100.0,
    "volume": 8777517.0,
    "rate": 0.65,
    "compare": 300,
    "rate_open": -1.53,
    "rate_high": 0.65,
    "rate_low": -1.64,
    "rate_volume": -21.07
  },
  {
    "index": 1381,
    "date": "2019-04-30",
    "close": 45850.0,
    "open": 46000.0,
    "high": 46300.0,
    "low": 45350.0,
    "volume": 11121273.0,
    "rate": -0.11,
    "compare": -50,
    "rate_open": 0.22,
    "rate_high": 0.87,
    "rate_low": -1.2,
    "rate_volume": 28.94
  },
  {
    "index": 1380,
    "date": "2019-05-02",
    "close": 45900.0,
    "open": 45500.0,
    "high": 46150.0,
    "low": 45400.0,
    "volume": 8625126.0,
    "rate": 1.32,
    "compare": 600,
    "rate_open": 0.44,
    "rate_high": 1.88,
    "rate_low": 0.22,
    "rate_volume": 31.42
  },
  {
    "index": 1379,
    "date": "2019-05-03",
    "close": 45300.0,
    "open": 45900.0,
    "high": 46050.0,
    "low": 45300.0,
    "volume": 6562916.0,
    "rate": 1.0,
    "compare": 450,
    "rate_open": 2.34,
    "rate_high": 2.68,
    "rate_low": 1.0,
    "rate_volume": -45.38
  },
  {
    "index": 1378,
    "date": "2019-05-07",
    "close": 44850.0,
    "open": 45250.0,
    "high": 45300.0,
    "low": 44400.0,
    "volume": 12014907.0,
    "rate": 1.36,
    "compare": 600,
    "rate_open": 2.26,
    "rate_high": 2.37,
    "rate_low": 0.34,
    "rate_volume": 15.54
  },
  {
    "index": 1377,
    "date": "2019-05-08",
    "close": 44250.0,
    "open": 44300.0,
    "high": 44850.0,
    "low": 44200.0,
    "volume": 10398754.0,
    "rate": 4.24,
    "compare": 1800,
    "rate_open": 4.36,
    "rate_high": 5.65,
    "rate_low": 4.12,
    "rate_volume": -54.85
  },
  {
    "index": 1376,
    "date": "2019-05-09",
    "close": 42450.0,
    "open": 43900.0,
    "high": 44250.0,
    "low": 42450.0,
    "volume": 23029718.0,
    "rate": -1.05,
    "compare": -450,
    "rate_open": 2.33,
    "rate_high": 3.15,
    "rate_low": -1.05,
    "rate_volume": 57.96
  },
  {
    "index": 1375,
    "date": "2019-05-10",
    "close": 42900.0,
    "open": 42600.0,
    "high": 43450.0,
    "low": 42450.0,
    "volume": 14579512.0,
    "rate": 0.59,
    "compare": 250,
    "rate_open": -0.12,
    "rate_high": 1.88,
    "rate_low": -0.47,
    "rate_volume": 90.95
  },
  {
    "index": 1374,
    "date": "2019-05-13",
    "close": 42650.0,
    "open": 42500.0,
    "high": 43200.0,
    "low": 42350.0,
    "volume": 7635079.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.35,
    "rate_high": 1.29,
    "rate_low": -0.7,
    "rate_volume": -33.97
  },
  {
    "index": 1373,
    "date": "2019-05-14",
    "close": 42650.0,
    "open": 41300.0,
    "high": 43100.0,
    "low": 41300.0,
    "volume": 11563730.0,
    "rate": 0.24,
    "compare": 100,
    "rate_open": -2.94,
    "rate_high": 1.29,
    "rate_low": -2.94,
    "rate_volume": 50.76
  },
  {
    "index": 1372,
    "date": "2019-05-15",
    "close": 42550.0,
    "open": 42700.0,
    "high": 43050.0,
    "low": 42550.0,
    "volume": 7670185.0,
    "rate": 2.41,
    "compare": 1000,
    "rate_open": 2.77,
    "rate_high": 3.61,
    "rate_low": 2.41,
    "rate_volume": -43.96
  },
  {
    "index": 1371,
    "date": "2019-05-16",
    "close": 41550.0,
    "open": 42350.0,
    "high": 42400.0,
    "low": 41350.0,
    "volume": 13687828.0,
    "rate": 0.85,
    "compare": 350,
    "rate_open": 2.79,
    "rate_high": 2.91,
    "rate_low": 0.36,
    "rate_volume": 2.47
  },
  {
    "index": 1370,
    "date": "2019-05-17",
    "close": 41200.0,
    "open": 41950.0,
    "high": 42050.0,
    "low": 40850.0,
    "volume": 13357951.0,
    "rate": -1.9,
    "compare": -800,
    "rate_open": -0.12,
    "rate_high": 0.12,
    "rate_low": -2.74,
    "rate_volume": -15.2
  },
  {
    "index": 1369,
    "date": "2019-05-20",
    "close": 42000.0,
    "open": 41650.0,
    "high": 42100.0,
    "low": 41550.0,
    "volume": 15752397.0,
    "rate": -2.67,
    "compare": -1150,
    "rate_open": -3.48,
    "rate_high": -2.43,
    "rate_low": -3.71,
    "rate_volume": -16.26
  },
  {
    "index": 1368,
    "date": "2019-05-21",
    "close": 43150.0,
    "open": 42600.0,
    "high": 43950.0,
    "low": 42350.0,
    "volume": 18812133.0,
    "rate": -0.8,
    "compare": -350,
    "rate_open": -2.07,
    "rate_high": 1.03,
    "rate_low": -2.64,
    "rate_volume": 70.5
  },
  {
    "index": 1367,
    "date": "2019-05-22",
    "close": 43500.0,
    "open": 43700.0,
    "high": 43800.0,
    "low": 42400.0,
    "volume": 11033339.0,
    "rate": -0.8,
    "compare": -350,
    "rate_open": -0.34,
    "rate_high": -0.11,
    "rate_low": -3.31,
    "rate_volume": -10.0
  },
  {
    "index": 1366,
    "date": "2019-05-23",
    "close": 43850.0,
    "open": 43900.0,
    "high": 44000.0,
    "low": 43250.0,
    "volume": 12259006.0,
    "rate": 2.69,
    "compare": 1150,
    "rate_open": 2.81,
    "rate_high": 3.04,
    "rate_low": 1.29,
    "rate_volume": -12.22
  },
  {
    "index": 1365,
    "date": "2019-05-24",
    "close": 42700.0,
    "open": 43800.0,
    "high": 43800.0,
    "low": 42400.0,
    "volume": 13966305.0,
    "rate": 0.12,
    "compare": 50,
    "rate_open": 2.7,
    "rate_high": 2.7,
    "rate_low": -0.59,
    "rate_volume": 73.14
  },
  {
    "index": 1364,
    "date": "2019-05-27",
    "close": 42650.0,
    "open": 42500.0,
    "high": 43000.0,
    "low": 42350.0,
    "volume": 8066669.0,
    "rate": 0.24,
    "compare": 100,
    "rate_open": -0.12,
    "rate_high": 1.06,
    "rate_low": -0.47,
    "rate_volume": -67.08
  },
  {
    "index": 1363,
    "date": "2019-05-28",
    "close": 42550.0,
    "open": 42550.0,
    "high": 42950.0,
    "low": 42150.0,
    "volume": 24506881.0,
    "rate": 1.79,
    "compare": 750,
    "rate_open": 1.79,
    "rate_high": 2.75,
    "rate_low": 0.84,
    "rate_volume": 64.14
  },
  {
    "index": 1362,
    "date": "2019-05-29",
    "close": 41800.0,
    "open": 41850.0,
    "high": 42100.0,
    "low": 41300.0,
    "volume": 14930618.0,
    "rate": -1.76,
    "compare": -750,
    "rate_open": -1.65,
    "rate_high": -1.06,
    "rate_low": -2.94,
    "rate_volume": 26.9
  },
  {
    "index": 1361,
    "date": "2019-05-30",
    "close": 42550.0,
    "open": 42200.0,
    "high": 42700.0,
    "low": 42150.0,
    "volume": 11766018.0,
    "rate": 0.12,
    "compare": 50,
    "rate_open": -0.71,
    "rate_high": 0.47,
    "rate_low": -0.82,
    "rate_volume": 3.52
  },
  {
    "index": 1360,
    "date": "2019-05-31",
    "close": 42500.0,
    "open": 42600.0,
    "high": 42800.0,
    "low": 42150.0,
    "volume": 11365999.0,
    "rate": -2.97,
    "compare": -1300,
    "rate_open": -2.74,
    "rate_high": -2.28,
    "rate_low": -3.77,
    "rate_volume": -26.51
  },
  {
    "index": 1359,
    "date": "2019-06-03",
    "close": 43800.0,
    "open": 42950.0,
    "high": 43900.0,
    "low": 42500.0,
    "volume": 15466580.0,
    "rate": 0.81,
    "compare": 350,
    "rate_open": -1.15,
    "rate_high": 1.04,
    "rate_low": -2.19,
    "rate_volume": 56.02
  },
  {
    "index": 1358,
    "date": "2019-06-04",
    "close": 43450.0,
    "open": 43400.0,
    "high": 43700.0,
    "low": 43000.0,
    "volume": 9913497.0,
    "rate": -1.03,
    "compare": -450,
    "rate_open": -1.14,
    "rate_high": -0.46,
    "rate_low": -2.05,
    "rate_volume": -20.46
  },
  {
    "index": 1357,
    "date": "2019-06-05",
    "close": 43900.0,
    "open": 44050.0,
    "high": 44200.0,
    "low": 43700.0,
    "volume": 12464135.0,
    "rate": -0.68,
    "compare": -300,
    "rate_open": -0.34,
    "rate_high": 0.0,
    "rate_low": -1.13,
    "rate_volume": 6.68
  },
  {
    "index": 1356,
    "date": "2019-06-07",
    "close": 44200.0,
    "open": 43600.0,
    "high": 44350.0,
    "low": 43450.0,
    "volume": 11683682.0,
    "rate": -1.34,
    "compare": -600,
    "rate_open": -2.68,
    "rate_high": -1.0,
    "rate_low": -3.01,
    "rate_volume": 32.89
  },
  {
    "index": 1355,
    "date": "2019-06-10",
    "close": 44800.0,
    "open": 44300.0,
    "high": 44850.0,
    "low": 44050.0,
    "volume": 8792182.0,
    "rate": -0.11,
    "compare": -50,
    "rate_open": -1.23,
    "rate_high": 0.0,
    "rate_low": -1.78,
    "rate_volume": 31.92
  },
  {
    "index": 1354,
    "date": "2019-06-11",
    "close": 44850.0,
    "open": 44800.0,
    "high": 45000.0,
    "low": 44550.0,
    "volume": 6664872.0,
    "rate": 0.56,
    "compare": 250,
    "rate_open": 0.45,
    "rate_high": 0.9,
    "rate_low": -0.11,
    "rate_volume": -22.57
  },
  {
    "index": 1353,
    "date": "2019-06-12",
    "close": 44600.0,
    "open": 44800.0,
    "high": 45050.0,
    "low": 44300.0,
    "volume": 8607439.0,
    "rate": 1.94,
    "compare": 850,
    "rate_open": 2.4,
    "rate_high": 2.97,
    "rate_low": 1.26,
    "rate_volume": -49.09
  },
  {
    "index": 1352,
    "date": "2019-06-13",
    "close": 43750.0,
    "open": 44200.0,
    "high": 44400.0,
    "low": 43400.0,
    "volume": 16906541.0,
    "rate": -0.57,
    "compare": -250,
    "rate_open": 0.45,
    "rate_high": 0.91,
    "rate_low": -1.36,
    "rate_volume": 81.34
  },
  {
    "index": 1351,
    "date": "2019-06-14",
    "close": 44000.0,
    "open": 43750.0,
    "high": 44150.0,
    "low": 43300.0,
    "volume": 9322873.0,
    "rate": 0.23,
    "compare": 100,
    "rate_open": -0.34,
    "rate_high": 0.57,
    "rate_low": -1.37,
    "rate_volume": -21.59
  },
  {
    "index": 1350,
    "date": "2019-06-17",
    "close": 43900.0,
    "open": 43750.0,
    "high": 44050.0,
    "low": 43400.0,
    "volume": 11890424.0,
    "rate": -1.01,
    "compare": -450,
    "rate_open": -1.35,
    "rate_high": -0.68,
    "rate_low": -2.14,
    "rate_volume": 48.72
  },
  {
    "index": 1349,
    "date": "2019-06-18",
    "close": 44350.0,
    "open": 43750.0,
    "high": 44500.0,
    "low": 43650.0,
    "volume": 7994928.0,
    "rate": -2.21,
    "compare": -1000,
    "rate_open": -3.53,
    "rate_high": -1.87,
    "rate_low": -3.75,
    "rate_volume": -23.26
  },
  {
    "index": 1348,
    "date": "2019-06-19",
    "close": 45350.0,
    "open": 45450.0,
    "high": 45450.0,
    "low": 45000.0,
    "volume": 10417690.0,
    "rate": -0.33,
    "compare": -150,
    "rate_open": -0.11,
    "rate_high": -0.11,
    "rate_low": -1.1,
    "rate_volume": 45.75
  },
  {
    "index": 1347,
    "date": "2019-06-20",
    "close": 45500.0,
    "open": 44850.0,
    "high": 45500.0,
    "low": 44850.0,
    "volume": 7147785.0,
    "rate": -0.44,
    "compare": -200,
    "rate_open": -1.86,
    "rate_high": -0.44,
    "rate_low": -1.86,
    "rate_volume": -24.4
  },
  {
    "index": 1346,
    "date": "2019-06-21",
    "close": 45700.0,
    "open": 45750.0,
    "high": 45800.0,
    "low": 45200.0,
    "volume": 9454913.0,
    "rate": 0.44,
    "compare": 200,
    "rate_open": 0.55,
    "rate_high": 0.66,
    "rate_low": -0.66,
    "rate_volume": 55.38
  },
  {
    "index": 1345,
    "date": "2019-06-24",
    "close": 45500.0,
    "open": 45200.0,
    "high": 45800.0,
    "low": 45200.0,
    "volume": 6085066.0,
    "rate": -0.22,
    "compare": -100,
    "rate_open": -0.88,
    "rate_high": 0.44,
    "rate_low": -0.88,
    "rate_volume": -14.01
  },
  {
    "index": 1344,
    "date": "2019-06-25",
    "close": 45600.0,
    "open": 45200.0,
    "high": 45800.0,
    "low": 45200.0,
    "volume": 7076774.0,
    "rate": -0.22,
    "compare": -100,
    "rate_open": -1.09,
    "rate_high": 0.22,
    "rate_low": -1.09,
    "rate_volume": -23.3
  },
  {
    "index": 1343,
    "date": "2019-06-26",
    "close": 45700.0,
    "open": 45800.0,
    "high": 46000.0,
    "low": 45600.0,
    "volume": 9226097.0,
    "rate": -1.72,
    "compare": -800,
    "rate_open": -1.51,
    "rate_high": -1.08,
    "rate_low": -1.94,
    "rate_volume": -26.8
  },
  {
    "index": 1342,
    "date": "2019-06-27",
    "close": 46500.0,
    "open": 46000.0,
    "high": 46600.0,
    "low": 45750.0,
    "volume": 12603534.0,
    "rate": -1.06,
    "compare": -500,
    "rate_open": -2.13,
    "rate_high": -0.85,
    "rate_low": -2.66,
    "rate_volume": -2.67
  },
  {
    "index": 1341,
    "date": "2019-06-28",
    "close": 47000.0,
    "open": 47000.0,
    "high": 47000.0,
    "low": 46700.0,
    "volume": 12949231.0,
    "rate": 0.86,
    "compare": 400,
    "rate_open": 0.86,
    "rate_high": 0.86,
    "rate_low": 0.21,
    "rate_volume": 13.75
  },
  {
    "index": 1340,
    "date": "2019-07-01",
    "close": 46600.0,
    "open": 47350.0,
    "high": 47400.0,
    "low": 46250.0,
    "volume": 11383522.0,
    "rate": 0.76,
    "compare": 350,
    "rate_open": 2.38,
    "rate_high": 2.49,
    "rate_low": 0.0,
    "rate_volume": 34.51
  },
  {
    "index": 1339,
    "date": "2019-07-02",
    "close": 46250.0,
    "open": 46200.0,
    "high": 46900.0,
    "low": 45850.0,
    "volume": 8463073.0,
    "rate": 1.87,
    "compare": 850,
    "rate_open": 1.76,
    "rate_high": 3.3,
    "rate_low": 0.99,
    "rate_volume": -12.48
  },
  {
    "index": 1338,
    "date": "2019-07-03",
    "close": 45400.0,
    "open": 45750.0,
    "high": 46350.0,
    "low": 45200.0,
    "volume": 9669368.0,
    "rate": -1.3,
    "compare": -600,
    "rate_open": -0.54,
    "rate_high": 0.76,
    "rate_low": -1.74,
    "rate_volume": 51.9
  },
  {
    "index": 1337,
    "date": "2019-07-04",
    "close": 46000.0,
    "open": 45250.0,
    "high": 46200.0,
    "low": 45250.0,
    "volume": 6365573.0,
    "rate": 0.77,
    "compare": 350,
    "rate_open": -0.88,
    "rate_high": 1.2,
    "rate_low": -0.88,
    "rate_volume": -12.02
  },
  {
    "index": 1336,
    "date": "2019-07-05",
    "close": 45650.0,
    "open": 45950.0,
    "high": 45950.0,
    "low": 45250.0,
    "volume": 7235395.0,
    "rate": 2.82,
    "compare": 1250,
    "rate_open": 3.49,
    "rate_high": 3.49,
    "rate_low": 1.91,
    "rate_volume": -7.52
  },
  {
    "index": 1335,
    "date": "2019-07-08",
    "close": 44400.0,
    "open": 44750.0,
    "high": 44800.0,
    "low": 44350.0,
    "volume": 7823843.0,
    "rate": -1.55,
    "compare": -700,
    "rate_open": -0.78,
    "rate_high": -0.67,
    "rate_low": -1.66,
    "rate_volume": 2.32
  },
  {
    "index": 1334,
    "date": "2019-07-09",
    "close": 45100.0,
    "open": 44850.0,
    "high": 45450.0,
    "low": 44700.0,
    "volume": 7646421.0,
    "rate": -0.99,
    "compare": -450,
    "rate_open": -1.54,
    "rate_high": -0.22,
    "rate_low": -1.87,
    "rate_volume": -17.37
  },
  {
    "index": 1333,
    "date": "2019-07-10",
    "close": 45550.0,
    "open": 45550.0,
    "high": 46150.0,
    "low": 45500.0,
    "volume": 9253930.0,
    "rate": -1.41,
    "compare": -650,
    "rate_open": -1.41,
    "rate_high": -0.11,
    "rate_low": -1.52,
    "rate_volume": -15.79
  },
  {
    "index": 1332,
    "date": "2019-07-11",
    "close": 46200.0,
    "open": 46350.0,
    "high": 46550.0,
    "low": 46150.0,
    "volume": 10989751.0,
    "rate": -0.22,
    "compare": -100,
    "rate_open": 0.11,
    "rate_high": 0.54,
    "rate_low": -0.32,
    "rate_volume": 109.5
  },
  {
    "index": 1331,
    "date": "2019-07-12",
    "close": 46300.0,
    "open": 46350.0,
    "high": 46400.0,
    "low": 45800.0,
    "volume": 5245804.0,
    "rate": -0.32,
    "compare": -150,
    "rate_open": -0.22,
    "rate_high": -0.11,
    "rate_low": -1.4,
    "rate_volume": 11.21
  },
  {
    "index": 1330,
    "date": "2019-07-15",
    "close": 46450.0,
    "open": 45950.0,
    "high": 46650.0,
    "low": 45750.0,
    "volume": 4717226.0,
    "rate": -0.85,
    "compare": -400,
    "rate_open": -1.92,
    "rate_high": -0.43,
    "rate_low": -2.35,
    "rate_volume": -36.32
  },
  {
    "index": 1329,
    "date": "2019-07-16",
    "close": 46850.0,
    "open": 46450.0,
    "high": 46850.0,
    "low": 46300.0,
    "volume": 7407824.0,
    "rate": 1.74,
    "compare": 800,
    "rate_open": 0.87,
    "rate_high": 1.74,
    "rate_low": 0.54,
    "rate_volume": 42.0
  },
  {
    "index": 1328,
    "date": "2019-07-17",
    "close": 46050.0,
    "open": 46150.0,
    "high": 46350.0,
    "low": 45950.0,
    "volume": 5216602.0,
    "rate": -0.11,
    "compare": -50,
    "rate_open": 0.11,
    "rate_high": 0.54,
    "rate_low": -0.33,
    "rate_volume": 1.42
  },
  {
    "index": 1327,
    "date": "2019-07-18",
    "close": 46100.0,
    "open": 46450.0,
    "high": 46450.0,
    "low": 45650.0,
    "volume": 5143554.0,
    "rate": -1.5,
    "compare": -700,
    "rate_open": -0.75,
    "rate_high": -0.75,
    "rate_low": -2.46,
    "rate_volume": -41.68
  },
  {
    "index": 1326,
    "date": "2019-07-19",
    "close": 46800.0,
    "open": 46650.0,
    "high": 46950.0,
    "low": 46600.0,
    "volume": 8819393.0,
    "rate": -0.85,
    "compare": -400,
    "rate_open": -1.17,
    "rate_high": -0.53,
    "rate_low": -1.27,
    "rate_volume": -2.11
  },
  {
    "index": 1325,
    "date": "2019-07-22",
    "close": 47200.0,
    "open": 46800.0,
    "high": 47300.0,
    "low": 46600.0,
    "volume": 9009109.0,
    "rate": -0.21,
    "compare": -100,
    "rate_open": -1.06,
    "rate_high": 0.0,
    "rate_low": -1.48,
    "rate_volume": -0.58
  },
  {
    "index": 1324,
    "date": "2019-07-23",
    "close": 47300.0,
    "open": 47350.0,
    "high": 47550.0,
    "low": 47050.0,
    "volume": 9061381.0,
    "rate": 1.94,
    "compare": 900,
    "rate_open": 2.05,
    "rate_high": 2.48,
    "rate_low": 1.4,
    "rate_volume": 3.48
  },
  {
    "index": 1323,
    "date": "2019-07-24",
    "close": 46400.0,
    "open": 47100.0,
    "high": 47150.0,
    "low": 46250.0,
    "volume": 8756522.0,
    "rate": -1.69,
    "compare": -800,
    "rate_open": -0.21,
    "rate_high": -0.11,
    "rate_low": -2.01,
    "rate_volume": 4.13
  },
  {
    "index": 1322,
    "date": "2019-07-25",
    "close": 47200.0,
    "open": 47150.0,
    "high": 47200.0,
    "low": 46600.0,
    "volume": 8408838.0,
    "rate": 0.11,
    "compare": 50,
    "rate_open": 0.0,
    "rate_high": 0.11,
    "rate_low": -1.17,
    "rate_volume": 6.79
  },
  {
    "index": 1321,
    "date": "2019-07-26",
    "close": 47150.0,
    "open": 46650.0,
    "high": 47150.0,
    "low": 46550.0,
    "volume": 7873886.0,
    "rate": 2.28,
    "compare": 1050,
    "rate_open": 1.19,
    "rate_high": 2.28,
    "rate_low": 0.98,
    "rate_volume": 14.83
  },
  {
    "index": 1320,
    "date": "2019-07-29",
    "close": 46100.0,
    "open": 46800.0,
    "high": 47050.0,
    "low": 46000.0,
    "volume": 6856846.0,
    "rate": -0.97,
    "compare": -450,
    "rate_open": 0.54,
    "rate_high": 1.07,
    "rate_low": -1.18,
    "rate_volume": 23.52
  },
  {
    "index": 1319,
    "date": "2019-07-30",
    "close": 46550.0,
    "open": 46300.0,
    "high": 46850.0,
    "low": 46300.0,
    "volume": 5551014.0,
    "rate": 2.65,
    "compare": 1200,
    "rate_open": 2.09,
    "rate_high": 3.31,
    "rate_low": 2.09,
    "rate_volume": -56.88
  },
  {
    "index": 1318,
    "date": "2019-07-31",
    "close": 45350.0,
    "open": 46200.0,
    "high": 46600.0,
    "low": 45000.0,
    "volume": 12872916.0,
    "rate": 0.33,
    "compare": 150,
    "rate_open": 2.21,
    "rate_high": 3.1,
    "rate_low": -0.44,
    "rate_volume": 64.8
  },
  {
    "index": 1317,
    "date": "2019-08-01",
    "close": 45200.0,
    "open": 44900.0,
    "high": 45500.0,
    "low": 44850.0,
    "volume": 7811181.0,
    "rate": 0.56,
    "compare": 250,
    "rate_open": -0.11,
    "rate_high": 1.22,
    "rate_low": -0.22,
    "rate_volume": -35.72
  },
  {
    "index": 1316,
    "date": "2019-08-02",
    "close": 44950.0,
    "open": 44550.0,
    "high": 45500.0,
    "low": 44300.0,
    "volume": 12151374.0,
    "rate": 2.28,
    "compare": 1000,
    "rate_open": 1.37,
    "rate_high": 3.53,
    "rate_low": 0.8,
    "rate_volume": -14.51
  },
  {
    "index": 1315,
    "date": "2019-08-05",
    "close": 43950.0,
    "open": 44350.0,
    "high": 44600.0,
    "low": 43600.0,
    "volume": 14214086.0,
    "rate": 1.03,
    "compare": 450,
    "rate_open": 1.95,
    "rate_high": 2.53,
    "rate_low": 0.23,
    "rate_volume": -5.77
  },
  {
    "index": 1314,
    "date": "2019-08-06",
    "close": 43500.0,
    "open": 42500.0,
    "high": 43800.0,
    "low": 42500.0,
    "volume": 15083824.0,
    "rate": 0.69,
    "compare": 300,
    "rate_open": -1.62,
    "rate_high": 1.39,
    "rate_low": -1.62,
    "rate_volume": 50.8
  },
  {
    "index": 1313,
    "date": "2019-08-07",
    "close": 43200.0,
    "open": 43600.0,
    "high": 43900.0,
    "low": 43100.0,
    "volume": 10002533.0,
    "rate": 1.29,
    "compare": 550,
    "rate_open": 2.23,
    "rate_high": 2.93,
    "rate_low": 1.06,
    "rate_volume": -40.91
  },
  {
    "index": 1312,
    "date": "2019-08-08",
    "close": 42650.0,
    "open": 43250.0,
    "high": 43500.0,
    "low": 42650.0,
    "volume": 16926881.0,
    "rate": -1.16,
    "compare": -500,
    "rate_open": 0.23,
    "rate_high": 0.81,
    "rate_low": -1.16,
    "rate_volume": 74.77
  },
  {
    "index": 1311,
    "date": "2019-08-09",
    "close": 43150.0,
    "open": 43250.0,
    "high": 43350.0,
    "low": 43050.0,
    "volume": 9685147.0,
    "rate": -1.26,
    "compare": -550,
    "rate_open": -1.03,
    "rate_high": -0.8,
    "rate_low": -1.49,
    "rate_volume": 14.4
  },
  {
    "index": 1310,
    "date": "2019-08-12",
    "close": 43700.0,
    "open": 44000.0,
    "high": 44000.0,
    "low": 43550.0,
    "volume": 8466169.0,
    "rate": 1.63,
    "compare": 700,
    "rate_open": 2.33,
    "rate_high": 2.33,
    "rate_low": 1.28,
    "rate_volume": 16.34
  },
  {
    "index": 1309,
    "date": "2019-08-13",
    "close": 43000.0,
    "open": 43500.0,
    "high": 43500.0,
    "low": 42950.0,
    "volume": 7276979.0,
    "rate": -1.6,
    "compare": -700,
    "rate_open": -0.46,
    "rate_high": -0.46,
    "rate_low": -1.72,
    "rate_volume": -16.84
  },
  {
    "index": 1308,
    "date": "2019-08-14",
    "close": 43700.0,
    "open": 43900.0,
    "high": 44250.0,
    "low": 43500.0,
    "volume": 8750135.0,
    "rate": -0.46,
    "compare": -200,
    "rate_open": 0.0,
    "rate_high": 0.8,
    "rate_low": -0.91,
    "rate_volume": -8.17
  },
  {
    "index": 1307,
    "date": "2019-08-16",
    "close": 43900.0,
    "open": 43800.0,
    "high": 43900.0,
    "low": 43300.0,
    "volume": 9528115.0,
    "rate": 0.69,
    "compare": 300,
    "rate_open": 0.46,
    "rate_high": 0.69,
    "rate_low": -0.69,
    "rate_volume": 58.43
  },
  {
    "index": 1306,
    "date": "2019-08-19",
    "close": 43600.0,
    "open": 44350.0,
    "high": 44350.0,
    "low": 43500.0,
    "volume": 6014218.0,
    "rate": -1.91,
    "compare": -850,
    "rate_open": -0.22,
    "rate_high": -0.22,
    "rate_low": -2.14,
    "rate_volume": -28.69
  },
  {
    "index": 1305,
    "date": "2019-08-20",
    "close": 44450.0,
    "open": 43950.0,
    "high": 44600.0,
    "low": 43550.0,
    "volume": 8434205.0,
    "rate": -0.11,
    "compare": -50,
    "rate_open": -1.24,
    "rate_high": 0.22,
    "rate_low": -2.13,
    "rate_volume": 28.34
  },
  {
    "index": 1304,
    "date": "2019-08-21",
    "close": 44500.0,
    "open": 44350.0,
    "high": 44800.0,
    "low": 44150.0,
    "volume": 6571717.0,
    "rate": 1.02,
    "compare": 450,
    "rate_open": 0.68,
    "rate_high": 1.7,
    "rate_low": 0.23,
    "rate_volume": -18.48
  },
  {
    "index": 1303,
    "date": "2019-08-22",
    "close": 44050.0,
    "open": 44500.0,
    "high": 44700.0,
    "low": 43850.0,
    "volume": 8061177.0,
    "rate": 0.23,
    "compare": 100,
    "rate_open": 1.25,
    "rate_high": 1.71,
    "rate_low": -0.23,
    "rate_volume": 60.67
  },
  {
    "index": 1302,
    "date": "2019-08-23",
    "close": 43950.0,
    "open": 43800.0,
    "high": 44200.0,
    "low": 43650.0,
    "volume": 5017381.0,
    "rate": 0.8,
    "compare": 350,
    "rate_open": 0.46,
    "rate_high": 1.38,
    "rate_low": 0.11,
    "rate_volume": -36.93
  },
  {
    "index": 1301,
    "date": "2019-08-26",
    "close": 43600.0,
    "open": 43050.0,
    "high": 43800.0,
    "low": 42950.0,
    "volume": 7954949.0,
    "rate": -1.02,
    "compare": -450,
    "rate_open": -2.27,
    "rate_high": -0.57,
    "rate_low": -2.5,
    "rate_volume": -52.88
  },
  {
    "index": 1300,
    "date": "2019-08-27",
    "close": 44050.0,
    "open": 43650.0,
    "high": 44200.0,
    "low": 43600.0,
    "volume": 16883932.0,
    "rate": -0.23,
    "compare": -100,
    "rate_open": -1.13,
    "rate_high": 0.11,
    "rate_low": -1.25,
    "rate_volume": 193.21
  },
  {
    "index": 1299,
    "date": "2019-08-28",
    "close": 44150.0,
    "open": 44100.0,
    "high": 44400.0,
    "low": 43750.0,
    "volume": 5758333.0,
    "rate": 1.73,
    "compare": 750,
    "rate_open": 1.61,
    "rate_high": 2.3,
    "rate_low": 0.81,
    "rate_volume": -46.53
  },
  {
    "index": 1298,
    "date": "2019-08-29",
    "close": 43400.0,
    "open": 44200.0,
    "high": 44200.0,
    "low": 43050.0,
    "volume": 10768862.0,
    "rate": -1.36,
    "compare": -600,
    "rate_open": 0.45,
    "rate_high": 0.45,
    "rate_low": -2.16,
    "rate_volume": 8.79
  },
  {
    "index": 1297,
    "date": "2019-08-30",
    "close": 44000.0,
    "open": 43750.0,
    "high": 44300.0,
    "low": 43750.0,
    "volume": 9899073.0,
    "rate": 0.46,
    "compare": 200,
    "rate_open": -0.11,
    "rate_high": 1.14,
    "rate_low": -0.11,
    "rate_volume": 37.76
  },
  {
    "index": 1296,
    "date": "2019-09-02",
    "close": 43800.0,
    "open": 44850.0,
    "high": 44850.0,
    "low": 43650.0,
    "volume": 7185537.0,
    "rate": 1.27,
    "compare": 550,
    "rate_open": 3.7,
    "rate_high": 3.7,
    "rate_low": 0.92,
    "rate_volume": -26.49
  },
  {
    "index": 1295,
    "date": "2019-09-03",
    "close": 43250.0,
    "open": 43550.0,
    "high": 43650.0,
    "low": 43100.0,
    "volume": 9774941.0,
    "rate": -1.93,
    "compare": -850,
    "rate_open": -1.25,
    "rate_high": -1.02,
    "rate_low": -2.27,
    "rate_volume": -21.43
  },
  {
    "index": 1294,
    "date": "2019-09-04",
    "close": 44100.0,
    "open": 43250.0,
    "high": 44100.0,
    "low": 43150.0,
    "volume": 12441837.0,
    "rate": -3.5,
    "compare": -1600,
    "rate_open": -5.36,
    "rate_high": -3.5,
    "rate_low": -5.58,
    "rate_volume": -32.0
  },
  {
    "index": 1293,
    "date": "2019-09-05",
    "close": 45700.0,
    "open": 44800.0,
    "high": 46100.0,
    "low": 44450.0,
    "volume": 18297430.0,
    "rate": -1.3,
    "compare": -600,
    "rate_open": -3.24,
    "rate_high": -0.43,
    "rate_low": -4.0,
    "rate_volume": 84.89
  },
  {
    "index": 1292,
    "date": "2019-09-06",
    "close": 46300.0,
    "open": 46500.0,
    "high": 46500.0,
    "low": 45850.0,
    "volume": 9896562.0,
    "rate": -1.28,
    "compare": -600,
    "rate_open": -0.85,
    "rate_high": -0.85,
    "rate_low": -2.24,
    "rate_volume": 4.9
  },
  {
    "index": 1291,
    "date": "2019-09-09",
    "close": 46900.0,
    "open": 46450.0,
    "high": 47000.0,
    "low": 46300.0,
    "volume": 9434157.0,
    "rate": -0.21,
    "compare": -100,
    "rate_open": -1.17,
    "rate_high": 0.0,
    "rate_low": -1.49,
    "rate_volume": 2.19
  },
  {
    "index": 1290,
    "date": "2019-09-10",
    "close": 47000.0,
    "open": 47100.0,
    "high": 47200.0,
    "low": 46550.0,
    "volume": 9231792.0,
    "rate": -0.32,
    "compare": -150,
    "rate_open": -0.11,
    "rate_high": 0.11,
    "rate_low": -1.27,
    "rate_volume": -42.81
  },
  {
    "index": 1289,
    "date": "2019-09-11",
    "close": 47150.0,
    "open": 47300.0,
    "high": 47400.0,
    "low": 46800.0,
    "volume": 16141619.0,
    "rate": 0.11,
    "compare": 50,
    "rate_open": 0.42,
    "rate_high": 0.64,
    "rate_low": -0.64,
    "rate_volume": 3.8
  },
  {
    "index": 1288,
    "date": "2019-09-16",
    "close": 47100.0,
    "open": 47000.0,
    "high": 47100.0,
    "low": 46400.0,
    "volume": 15550926.0,
    "rate": 0.43,
    "compare": 200,
    "rate_open": 0.21,
    "rate_high": 0.43,
    "rate_low": -1.07,
    "rate_volume": 121.96
  },
  {
    "index": 1287,
    "date": "2019-09-17",
    "close": 46900.0,
    "open": 47000.0,
    "high": 47100.0,
    "low": 46800.0,
    "volume": 7006280.0,
    "rate": -1.68,
    "compare": -800,
    "rate_open": -1.47,
    "rate_high": -1.26,
    "rate_low": -1.89,
    "rate_volume": -32.72
  },
  {
    "index": 1286,
    "date": "2019-09-18",
    "close": 47700.0,
    "open": 46900.0,
    "high": 47700.0,
    "low": 46800.0,
    "volume": 10413027.0,
    "rate": -2.95,
    "compare": -1450,
    "rate_open": -4.58,
    "rate_high": -2.95,
    "rate_low": -4.78,
    "rate_volume": -36.74
  },
  {
    "index": 1285,
    "date": "2019-09-19",
    "close": 49150.0,
    "open": 48050.0,
    "high": 49200.0,
    "low": 47850.0,
    "volume": 16461413.0,
    "rate": -0.1,
    "compare": -50,
    "rate_open": -2.34,
    "rate_high": 0.0,
    "rate_low": -2.74,
    "rate_volume": 6.48
  },
  {
    "index": 1284,
    "date": "2019-09-20",
    "close": 49200.0,
    "open": 49400.0,
    "high": 49600.0,
    "low": 49100.0,
    "volume": 15460210.0,
    "rate": -0.2,
    "compare": -100,
    "rate_open": 0.2,
    "rate_high": 0.61,
    "rate_low": -0.41,
    "rate_volume": 104.27
  },
  {
    "index": 1283,
    "date": "2019-09-23",
    "close": 49300.0,
    "open": 49250.0,
    "high": 49300.0,
    "low": 49000.0,
    "volume": 7568553.0,
    "rate": -0.4,
    "compare": -200,
    "rate_open": -0.51,
    "rate_high": -0.4,
    "rate_low": -1.01,
    "rate_volume": -3.85
  },
  {
    "index": 1282,
    "date": "2019-09-24",
    "close": 49500.0,
    "open": 49050.0,
    "high": 49650.0,
    "low": 48850.0,
    "volume": 7871955.0,
    "rate": 1.23,
    "compare": 600,
    "rate_open": 0.31,
    "rate_high": 1.53,
    "rate_low": -0.1,
    "rate_volume": -14.32
  },
  {
    "index": 1281,
    "date": "2019-09-25",
    "close": 48900.0,
    "open": 49200.0,
    "high": 49350.0,
    "low": 48800.0,
    "volume": 9187141.0,
    "rate": -0.61,
    "compare": -300,
    "rate_open": 0.0,
    "rate_high": 0.3,
    "rate_low": -0.81,
    "rate_volume": 8.15
  },
  {
    "index": 1280,
    "date": "2019-09-26",
    "close": 49200.0,
    "open": 49000.0,
    "high": 49250.0,
    "low": 48900.0,
    "volume": 8494756.0,
    "rate": 1.65,
    "compare": 800,
    "rate_open": 1.24,
    "rate_high": 1.76,
    "rate_low": 1.03,
    "rate_volume": 5.55
  },
  {
    "index": 1279,
    "date": "2019-09-27",
    "close": 48400.0,
    "open": 48000.0,
    "high": 48700.0,
    "low": 48000.0,
    "volume": 8048041.0,
    "rate": -1.33,
    "compare": -650,
    "rate_open": -2.14,
    "rate_high": -0.71,
    "rate_low": -2.14,
    "rate_volume": -15.26
  },
  {
    "index": 1278,
    "date": "2019-09-30",
    "close": 49050.0,
    "open": 48050.0,
    "high": 49250.0,
    "low": 47900.0,
    "volume": 9497119.0,
    "rate": 0.41,
    "compare": 200,
    "rate_open": -1.64,
    "rate_high": 0.82,
    "rate_low": -1.94,
    "rate_volume": 53.03
  },
  {
    "index": 1277,
    "date": "2019-10-01",
    "close": 48850.0,
    "open": 48900.0,
    "high": 49100.0,
    "low": 48650.0,
    "volume": 6206035.0,
    "rate": 2.63,
    "compare": 1250,
    "rate_open": 2.73,
    "rate_high": 3.15,
    "rate_low": 2.21,
    "rate_volume": -25.96
  },
  {
    "index": 1276,
    "date": "2019-10-02",
    "close": 47600.0,
    "open": 48350.0,
    "high": 48400.0,
    "low": 47600.0,
    "volume": 8382463.0,
    "rate": -0.83,
    "compare": -400,
    "rate_open": 0.73,
    "rate_high": 0.83,
    "rate_low": -0.83,
    "rate_volume": -10.17
  },
  {
    "index": 1275,
    "date": "2019-10-04",
    "close": 48000.0,
    "open": 47400.0,
    "high": 48650.0,
    "low": 47350.0,
    "volume": 9331695.0,
    "rate": 0.52,
    "compare": 250,
    "rate_open": -0.73,
    "rate_high": 1.88,
    "rate_low": -0.84,
    "rate_volume": 32.42
  },
  {
    "index": 1274,
    "date": "2019-10-07",
    "close": 47750.0,
    "open": 48350.0,
    "high": 48700.0,
    "low": 47650.0,
    "volume": 7047273.0,
    "rate": -2.35,
    "compare": -1150,
    "rate_open": -1.12,
    "rate_high": -0.41,
    "rate_low": -2.56,
    "rate_volume": -50.51
  },
  {
    "index": 1273,
    "date": "2019-10-08",
    "close": 48900.0,
    "open": 47900.0,
    "high": 49000.0,
    "low": 47600.0,
    "volume": 14239367.0,
    "rate": 0.72,
    "compare": 350,
    "rate_open": -1.34,
    "rate_high": 0.93,
    "rate_low": -1.96,
    "rate_volume": -23.61
  },
  {
    "index": 1272,
    "date": "2019-10-10",
    "close": 48550.0,
    "open": 48200.0,
    "high": 49200.0,
    "low": 48000.0,
    "volume": 18639855.0,
    "rate": -1.22,
    "compare": -600,
    "rate_open": -1.93,
    "rate_high": 0.1,
    "rate_low": -2.34,
    "rate_volume": 139.49
  },
  {
    "index": 1271,
    "date": "2019-10-11",
    "close": 49150.0,
    "open": 49000.0,
    "high": 49450.0,
    "low": 48800.0,
    "volume": 7783275.0,
    "rate": -1.7,
    "compare": -850,
    "rate_open": -2.0,
    "rate_high": -1.1,
    "rate_low": -2.4,
    "rate_volume": -30.07
  },
  {
    "index": 1270,
    "date": "2019-10-14",
    "close": 50000.0,
    "open": 50000.0,
    "high": 50300.0,
    "low": 49850.0,
    "volume": 11130635.0,
    "rate": -0.2,
    "compare": -100,
    "rate_open": -0.2,
    "rate_high": 0.4,
    "rate_low": -0.5,
    "rate_volume": 83.73
  },
  {
    "index": 1269,
    "date": "2019-10-15",
    "close": 50100.0,
    "open": 49900.0,
    "high": 50200.0,
    "low": 49900.0,
    "volume": 6058105.0,
    "rate": -1.18,
    "compare": -600,
    "rate_open": -1.58,
    "rate_high": -0.99,
    "rate_low": -1.58,
    "rate_volume": -33.69
  },
  {
    "index": 1268,
    "date": "2019-10-16",
    "close": 50700.0,
    "open": 50700.0,
    "high": 50900.0,
    "low": 50400.0,
    "volume": 9136282.0,
    "rate": 0.4,
    "compare": 200,
    "rate_open": 0.4,
    "rate_high": 0.79,
    "rate_low": -0.2,
    "rate_volume": 36.33
  },
  {
    "index": 1267,
    "date": "2019-10-17",
    "close": 50500.0,
    "open": 50500.0,
    "high": 50600.0,
    "low": 50100.0,
    "volume": 6701380.0,
    "rate": 1.2,
    "compare": 600,
    "rate_open": 1.2,
    "rate_high": 1.4,
    "rate_low": 0.4,
    "rate_volume": -21.0
  },
  {
    "index": 1266,
    "date": "2019-10-18",
    "close": 49900.0,
    "open": 50300.0,
    "high": 50900.0,
    "low": 49650.0,
    "volume": 8483106.0,
    "rate": -0.8,
    "compare": -400,
    "rate_open": 0.0,
    "rate_high": 1.19,
    "rate_low": -1.29,
    "rate_volume": 92.51
  },
  {
    "index": 1265,
    "date": "2019-10-21",
    "close": 50300.0,
    "open": 49900.0,
    "high": 50400.0,
    "low": 49800.0,
    "volume": 4406531.0,
    "rate": -1.76,
    "compare": -900,
    "rate_open": -2.54,
    "rate_high": -1.56,
    "rate_low": -2.73,
    "rate_volume": -59.57
  },
  {
    "index": 1264,
    "date": "2019-10-22",
    "close": 51200.0,
    "open": 50800.0,
    "high": 51500.0,
    "low": 50700.0,
    "volume": 10898729.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.78,
    "rate_high": 0.59,
    "rate_low": -0.98,
    "rate_volume": 25.8
  },
  {
    "index": 1263,
    "date": "2019-10-23",
    "close": 51200.0,
    "open": 51300.0,
    "high": 51500.0,
    "low": 50800.0,
    "volume": 8663880.0,
    "rate": 0.99,
    "compare": 500,
    "rate_open": 1.18,
    "rate_high": 1.58,
    "rate_low": 0.2,
    "rate_volume": -59.11
  },
  {
    "index": 1262,
    "date": "2019-10-24",
    "close": 50700.0,
    "open": 52500.0,
    "high": 52500.0,
    "low": 50500.0,
    "volume": 21185785.0,
    "rate": -0.39,
    "compare": -200,
    "rate_open": 3.14,
    "rate_high": 3.14,
    "rate_low": -0.79,
    "rate_volume": 168.86
  },
  {
    "index": 1261,
    "date": "2019-10-25",
    "close": 50900.0,
    "open": 50800.0,
    "high": 51200.0,
    "low": 50500.0,
    "volume": 7879897.0,
    "rate": -0.78,
    "compare": -400,
    "rate_open": -0.97,
    "rate_high": -0.19,
    "rate_low": -1.56,
    "rate_volume": 22.52
  },
  {
    "index": 1260,
    "date": "2019-10-28",
    "close": 51300.0,
    "open": 50700.0,
    "high": 51500.0,
    "low": 50700.0,
    "volume": 6431522.0,
    "rate": 0.39,
    "compare": 200,
    "rate_open": -0.78,
    "rate_high": 0.78,
    "rate_low": -0.78,
    "rate_volume": -15.17
  },
  {
    "index": 1259,
    "date": "2019-10-29",
    "close": 51100.0,
    "open": 51400.0,
    "high": 51700.0,
    "low": 50800.0,
    "volume": 7581629.0,
    "rate": 1.39,
    "compare": 700,
    "rate_open": 1.98,
    "rate_high": 2.58,
    "rate_low": 0.79,
    "rate_volume": -15.38
  },
  {
    "index": 1258,
    "date": "2019-10-30",
    "close": 50400.0,
    "open": 50700.0,
    "high": 50800.0,
    "low": 50200.0,
    "volume": 8959435.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.6,
    "rate_high": 0.79,
    "rate_low": -0.4,
    "rate_volume": -13.06
  },
  {
    "index": 1257,
    "date": "2019-10-31",
    "close": 50400.0,
    "open": 51000.0,
    "high": 51400.0,
    "low": 50300.0,
    "volume": 10304777.0,
    "rate": -1.56,
    "compare": -800,
    "rate_open": -0.39,
    "rate_high": 0.39,
    "rate_low": -1.76,
    "rate_volume": 21.69
  },
  {
    "index": 1256,
    "date": "2019-11-01",
    "close": 51200.0,
    "open": 50600.0,
    "high": 51200.0,
    "low": 50400.0,
    "volume": 8467846.0,
    "rate": -2.1,
    "compare": -1100,
    "rate_open": -3.25,
    "rate_high": -2.1,
    "rate_low": -3.63,
    "rate_volume": -34.92
  },
  {
    "index": 1255,
    "date": "2019-11-04",
    "close": 52300.0,
    "open": 51700.0,
    "high": 52300.0,
    "low": 51400.0,
    "volume": 13012411.0,
    "rate": -0.76,
    "compare": -400,
    "rate_open": -1.9,
    "rate_high": -0.76,
    "rate_low": -2.47,
    "rate_volume": 22.98
  },
  {
    "index": 1254,
    "date": "2019-11-05",
    "close": 52700.0,
    "open": 52400.0,
    "high": 52700.0,
    "low": 52100.0,
    "volume": 10581034.0,
    "rate": -1.13,
    "compare": -600,
    "rate_open": -1.69,
    "rate_high": -1.13,
    "rate_low": -2.25,
    "rate_volume": -26.32
  },
  {
    "index": 1253,
    "date": "2019-11-06",
    "close": 53300.0,
    "open": 52900.0,
    "high": 53500.0,
    "low": 52700.0,
    "volume": 14361133.0,
    "rate": 0.76,
    "compare": 400,
    "rate_open": 0.0,
    "rate_high": 1.13,
    "rate_low": -0.38,
    "rate_volume": 55.14
  },
  {
    "index": 1252,
    "date": "2019-11-07",
    "close": 52900.0,
    "open": 53400.0,
    "high": 53400.0,
    "low": 52400.0,
    "volume": 9257116.0,
    "rate": 1.54,
    "compare": 800,
    "rate_open": 2.5,
    "rate_high": 2.5,
    "rate_low": 0.58,
    "rate_volume": -20.22
  },
  {
    "index": 1251,
    "date": "2019-11-08",
    "close": 52100.0,
    "open": 53200.0,
    "high": 53300.0,
    "low": 52000.0,
    "volume": 11603290.0,
    "rate": 0.97,
    "compare": 500,
    "rate_open": 3.1,
    "rate_high": 3.29,
    "rate_low": 0.78,
    "rate_volume": 41.75
  },
  {
    "index": 1250,
    "date": "2019-11-11",
    "close": 51600.0,
    "open": 52200.0,
    "high": 52200.0,
    "low": 51400.0,
    "volume": 8185952.0,
    "rate": -1.9,
    "compare": -1000,
    "rate_open": -0.76,
    "rate_high": -0.76,
    "rate_low": -2.28,
    "rate_volume": 24.48
  },
  {
    "index": 1249,
    "date": "2019-11-12",
    "close": 52600.0,
    "open": 51800.0,
    "high": 52600.0,
    "low": 51600.0,
    "volume": 6576148.0,
    "rate": 0.19,
    "compare": 100,
    "rate_open": -1.33,
    "rate_high": 0.19,
    "rate_low": -1.71,
    "rate_volume": 5.64
  },
  {
    "index": 1248,
    "date": "2019-11-13",
    "close": 52500.0,
    "open": 52500.0,
    "high": 52500.0,
    "low": 52000.0,
    "volume": 6225196.0,
    "rate": -0.57,
    "compare": -300,
    "rate_open": -0.57,
    "rate_high": -0.57,
    "rate_low": -1.52,
    "rate_volume": -48.17
  },
  {
    "index": 1247,
    "date": "2019-11-14",
    "close": 52800.0,
    "open": 51900.0,
    "high": 52800.0,
    "low": 51900.0,
    "volume": 12010018.0,
    "rate": -1.68,
    "compare": -900,
    "rate_open": -3.35,
    "rate_high": -1.68,
    "rate_low": -3.35,
    "rate_volume": 23.77
  },
  {
    "index": 1246,
    "date": "2019-11-15",
    "close": 53700.0,
    "open": 52900.0,
    "high": 53700.0,
    "low": 52600.0,
    "volume": 9703360.0,
    "rate": 0.37,
    "compare": 200,
    "rate_open": -1.12,
    "rate_high": 0.37,
    "rate_low": -1.68,
    "rate_volume": 25.26
  },
  {
    "index": 1245,
    "date": "2019-11-18",
    "close": 53500.0,
    "open": 53600.0,
    "high": 53800.0,
    "low": 53200.0,
    "volume": 7746554.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.19,
    "rate_high": 0.56,
    "rate_low": -0.56,
    "rate_volume": -13.03
  },
  {
    "index": 1244,
    "date": "2019-11-19",
    "close": 53500.0,
    "open": 53200.0,
    "high": 53500.0,
    "low": 52700.0,
    "volume": 8907177.0,
    "rate": 2.88,
    "compare": 1500,
    "rate_open": 2.31,
    "rate_high": 2.88,
    "rate_low": 1.35,
    "rate_volume": -29.08
  },
  {
    "index": 1243,
    "date": "2019-11-20",
    "close": 52000.0,
    "open": 53400.0,
    "high": 53400.0,
    "low": 52000.0,
    "volume": 12560070.0,
    "rate": 1.96,
    "compare": 1000,
    "rate_open": 4.71,
    "rate_high": 4.71,
    "rate_low": 1.96,
    "rate_volume": -12.16
  },
  {
    "index": 1242,
    "date": "2019-11-21",
    "close": 51000.0,
    "open": 51600.0,
    "high": 52100.0,
    "low": 50600.0,
    "volume": 14298646.0,
    "rate": -1.16,
    "compare": -600,
    "rate_open": 0.0,
    "rate_high": 0.97,
    "rate_low": -1.94,
    "rate_volume": 68.65
  },
  {
    "index": 1241,
    "date": "2019-11-22",
    "close": 51600.0,
    "open": 51000.0,
    "high": 51600.0,
    "low": 50900.0,
    "volume": 8478310.0,
    "rate": -0.39,
    "compare": -200,
    "rate_open": -1.54,
    "rate_high": -0.39,
    "rate_low": -1.74,
    "rate_volume": -6.32
  },
  {
    "index": 1240,
    "date": "2019-11-25",
    "close": 51800.0,
    "open": 52200.0,
    "high": 52600.0,
    "low": 51700.0,
    "volume": 9050625.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.77,
    "rate_high": 1.54,
    "rate_low": -0.19,
    "rate_volume": -66.94
  },
  {
    "index": 1239,
    "date": "2019-11-26",
    "close": 51800.0,
    "open": 51900.0,
    "high": 52900.0,
    "low": 51800.0,
    "volume": 27372226.0,
    "rate": -0.77,
    "compare": -400,
    "rate_open": -0.57,
    "rate_high": 1.34,
    "rate_low": -0.77,
    "rate_volume": 262.73
  },
  {
    "index": 1238,
    "date": "2019-11-27",
    "close": 52200.0,
    "open": 51800.0,
    "high": 52300.0,
    "low": 51600.0,
    "volume": 7546261.0,
    "rate": 1.75,
    "compare": 900,
    "rate_open": 0.97,
    "rate_high": 1.95,
    "rate_low": 0.58,
    "rate_volume": 10.42
  },
  {
    "index": 1237,
    "date": "2019-11-28",
    "close": 51300.0,
    "open": 51900.0,
    "high": 52100.0,
    "low": 51300.0,
    "volume": 6833885.0,
    "rate": 1.99,
    "compare": 1000,
    "rate_open": 3.18,
    "rate_high": 3.58,
    "rate_low": 1.99,
    "rate_volume": -38.87
  },
  {
    "index": 1236,
    "date": "2019-11-29",
    "close": 50300.0,
    "open": 51200.0,
    "high": 51400.0,
    "low": 50200.0,
    "volume": 11179334.0,
    "rate": -0.2,
    "compare": -100,
    "rate_open": 1.59,
    "rate_high": 1.98,
    "rate_low": -0.4,
    "rate_volume": -40.78
  },
  {
    "index": 1235,
    "date": "2019-12-02",
    "close": 50400.0,
    "open": 50900.0,
    "high": 51300.0,
    "low": 50400.0,
    "volume": 18877252.0,
    "rate": 1.0,
    "compare": 500,
    "rate_open": 2.0,
    "rate_high": 2.81,
    "rate_low": 1.0,
    "rate_volume": 56.53
  },
  {
    "index": 1234,
    "date": "2019-12-03",
    "close": 49900.0,
    "open": 49800.0,
    "high": 50300.0,
    "low": 49500.0,
    "volume": 12059812.0,
    "rate": 0.91,
    "compare": 450,
    "rate_open": 0.71,
    "rate_high": 1.72,
    "rate_low": 0.1,
    "rate_volume": -8.96
  },
  {
    "index": 1233,
    "date": "2019-12-04",
    "close": 49450.0,
    "open": 49600.0,
    "high": 49850.0,
    "low": 49000.0,
    "volume": 13246549.0,
    "rate": -0.1,
    "compare": -50,
    "rate_open": 0.2,
    "rate_high": 0.71,
    "rate_low": -1.01,
    "rate_volume": 26.76
  },
  {
    "index": 1232,
    "date": "2019-12-05",
    "close": 49500.0,
    "open": 50200.0,
    "high": 50400.0,
    "low": 49500.0,
    "volume": 10449715.0,
    "rate": -1.79,
    "compare": -900,
    "rate_open": -0.4,
    "rate_high": 0.0,
    "rate_low": -1.79,
    "rate_volume": -8.45
  },
  {
    "index": 1231,
    "date": "2019-12-06",
    "close": 50400.0,
    "open": 50100.0,
    "high": 50900.0,
    "low": 49950.0,
    "volume": 11414563.0,
    "rate": -1.56,
    "compare": -800,
    "rate_open": -2.15,
    "rate_high": -0.59,
    "rate_low": -2.44,
    "rate_volume": 34.75
  },
  {
    "index": 1230,
    "date": "2019-12-09",
    "close": 51200.0,
    "open": 50900.0,
    "high": 51400.0,
    "low": 50700.0,
    "volume": 8470627.0,
    "rate": -0.58,
    "compare": -300,
    "rate_open": -1.17,
    "rate_high": -0.19,
    "rate_low": -1.55,
    "rate_volume": 23.07
  },
  {
    "index": 1229,
    "date": "2019-12-10",
    "close": 51500.0,
    "open": 51000.0,
    "high": 51600.0,
    "low": 50700.0,
    "volume": 6882771.0,
    "rate": -0.77,
    "compare": -400,
    "rate_open": -1.73,
    "rate_high": -0.58,
    "rate_low": -2.31,
    "rate_volume": -39.52
  },
  {
    "index": 1228,
    "date": "2019-12-11",
    "close": 51900.0,
    "open": 51500.0,
    "high": 52200.0,
    "low": 51400.0,
    "volume": 11379521.0,
    "rate": -2.63,
    "compare": -1400,
    "rate_open": -3.38,
    "rate_high": -2.06,
    "rate_low": -3.56,
    "rate_volume": -61.0
  },
  {
    "index": 1227,
    "date": "2019-12-12",
    "close": 53300.0,
    "open": 53000.0,
    "high": 53300.0,
    "low": 52700.0,
    "volume": 29178697.0,
    "rate": -2.56,
    "compare": -1400,
    "rate_open": -3.11,
    "rate_high": -2.56,
    "rate_low": -3.66,
    "rate_volume": 61.03
  },
  {
    "index": 1226,
    "date": "2019-12-13",
    "close": 54700.0,
    "open": 54500.0,
    "high": 54800.0,
    "low": 53900.0,
    "volume": 18120261.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.37,
    "rate_high": 0.18,
    "rate_low": -1.46,
    "rate_volume": 57.4
  },
  {
    "index": 1225,
    "date": "2019-12-16",
    "close": 54700.0,
    "open": 54500.0,
    "high": 54900.0,
    "low": 54300.0,
    "volume": 11512405.0,
    "rate": -3.53,
    "compare": -2000,
    "rate_open": -3.88,
    "rate_high": -3.17,
    "rate_low": -4.23,
    "rate_volume": -40.53
  },
  {
    "index": 1224,
    "date": "2019-12-17",
    "close": 56700.0,
    "open": 55800.0,
    "high": 56700.0,
    "low": 55400.0,
    "volume": 19358433.0,
    "rate": 0.71,
    "compare": 400,
    "rate_open": -0.89,
    "rate_high": 0.71,
    "rate_low": -1.6,
    "rate_volume": 24.43
  },
  {
    "index": 1223,
    "date": "2019-12-18",
    "close": 56300.0,
    "open": 56700.0,
    "high": 57200.0,
    "low": 56000.0,
    "volume": 15558208.0,
    "rate": 0.54,
    "compare": 300,
    "rate_open": 1.25,
    "rate_high": 2.14,
    "rate_low": 0.0,
    "rate_volume": 9.72
  },
  {
    "index": 1222,
    "date": "2019-12-19",
    "close": 56000.0,
    "open": 57000.0,
    "high": 57300.0,
    "low": 55500.0,
    "volume": 14180520.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.79,
    "rate_high": 2.32,
    "rate_low": -0.89,
    "rate_volume": 17.24
  },
  {
    "index": 1221,
    "date": "2019-12-20",
    "close": 56000.0,
    "open": 56100.0,
    "high": 56500.0,
    "low": 55600.0,
    "volume": 12095519.0,
    "rate": 0.9,
    "compare": 500,
    "rate_open": 1.08,
    "rate_high": 1.8,
    "rate_low": 0.18,
    "rate_volume": 22.93
  },
  {
    "index": 1220,
    "date": "2019-12-23",
    "close": 55500.0,
    "open": 56100.0,
    "high": 56400.0,
    "low": 55100.0,
    "volume": 9839252.0,
    "rate": 0.91,
    "compare": 500,
    "rate_open": 2.0,
    "rate_high": 2.55,
    "rate_low": 0.18,
    "rate_volume": -17.1
  },
  {
    "index": 1219,
    "date": "2019-12-24",
    "close": 55000.0,
    "open": 55600.0,
    "high": 55700.0,
    "low": 54800.0,
    "volume": 11868463.0,
    "rate": -0.72,
    "compare": -400,
    "rate_open": 0.36,
    "rate_high": 0.54,
    "rate_low": -1.08,
    "rate_volume": 23.05
  },
  {
    "index": 1218,
    "date": "2019-12-26",
    "close": 55400.0,
    "open": 54700.0,
    "high": 55400.0,
    "low": 54400.0,
    "volume": 9645034.0,
    "rate": -1.95,
    "compare": -1100,
    "rate_open": -3.19,
    "rate_high": -1.95,
    "rate_low": -3.72,
    "rate_volume": -21.67
  },
  {
    "index": 1217,
    "date": "2019-12-27",
    "close": 56500.0,
    "open": 55700.0,
    "high": 56900.0,
    "low": 55500.0,
    "volume": 12313056.0,
    "rate": 1.25,
    "compare": 700,
    "rate_open": -0.18,
    "rate_high": 1.97,
    "rate_low": -0.54,
    "rate_volume": 47.34
  },
  {
    "index": 1216,
    "date": "2019-12-30",
    "close": 55800.0,
    "open": 56200.0,
    "high": 56600.0,
    "low": 55700.0,
    "volume": 8356767.0,
    "rate": 1.09,
    "compare": 600,
    "rate_open": 1.81,
    "rate_high": 2.54,
    "rate_low": 0.91,
    "rate_volume": -35.68
  },
  {
    "index": 1215,
    "date": "2020-01-02",
    "close": 55200.0,
    "open": 55500.0,
    "high": 56000.0,
    "low": 55000.0,
    "volume": 12993228.0,
    "rate": -0.54,
    "compare": -300,
    "rate_open": 0.0,
    "rate_high": 0.9,
    "rate_low": -0.9,
    "rate_volume": -15.75
  },
  {
    "index": 1214,
    "date": "2020-01-03",
    "close": 55500.0,
    "open": 56000.0,
    "high": 56600.0,
    "low": 54900.0,
    "volume": 15422255.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.9,
    "rate_high": 1.98,
    "rate_low": -1.08,
    "rate_volume": 50.04
  },
  {
    "index": 1213,
    "date": "2020-01-06",
    "close": 55500.0,
    "open": 54900.0,
    "high": 55600.0,
    "low": 54600.0,
    "volume": 10278951.0,
    "rate": -0.54,
    "compare": -300,
    "rate_open": -1.61,
    "rate_high": -0.36,
    "rate_low": -2.15,
    "rate_volume": 2.69
  },
  {
    "index": 1212,
    "date": "2020-01-07",
    "close": 55800.0,
    "open": 55700.0,
    "high": 56400.0,
    "low": 55600.0,
    "volume": 10009778.0,
    "rate": -1.76,
    "compare": -1000,
    "rate_open": -1.94,
    "rate_high": -0.7,
    "rate_low": -2.11,
    "rate_volume": -57.41
  },
  {
    "index": 1211,
    "date": "2020-01-08",
    "close": 56800.0,
    "open": 56200.0,
    "high": 57400.0,
    "low": 55900.0,
    "volume": 23501171.0,
    "rate": -3.07,
    "compare": -1800,
    "rate_open": -4.1,
    "rate_high": -2.05,
    "rate_low": -4.61,
    "rate_volume": -2.5
  },
  {
    "index": 1210,
    "date": "2020-01-09",
    "close": 58600.0,
    "open": 58400.0,
    "high": 58600.0,
    "low": 57400.0,
    "volume": 24102579.0,
    "rate": -1.51,
    "compare": -900,
    "rate_open": -1.85,
    "rate_high": -1.51,
    "rate_low": -3.53,
    "rate_volume": 50.64
  },
  {
    "index": 1209,
    "date": "2020-01-10",
    "close": 59500.0,
    "open": 58800.0,
    "high": 59700.0,
    "low": 58300.0,
    "volume": 16000170.0,
    "rate": -0.83,
    "compare": -500,
    "rate_open": -2.0,
    "rate_high": -0.5,
    "rate_low": -2.83,
    "rate_volume": 40.86
  },
  {
    "index": 1208,
    "date": "2020-01-13",
    "close": 60000.0,
    "open": 59600.0,
    "high": 60000.0,
    "low": 59100.0,
    "volume": 11359139.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.67,
    "rate_high": 0.0,
    "rate_low": -1.5,
    "rate_volume": -32.81
  },
  {
    "index": 1207,
    "date": "2020-01-14",
    "close": 60000.0,
    "open": 60400.0,
    "high": 61000.0,
    "low": 59900.0,
    "volume": 16906295.0,
    "rate": 1.69,
    "compare": 1000,
    "rate_open": 2.37,
    "rate_high": 3.39,
    "rate_low": 1.53,
    "rate_volume": 18.22
  },
  {
    "index": 1206,
    "date": "2020-01-15",
    "close": 59000.0,
    "open": 59500.0,
    "high": 59600.0,
    "low": 58900.0,
    "volume": 14300928.0,
    "rate": -2.8,
    "compare": -1700,
    "rate_open": -1.98,
    "rate_high": -1.81,
    "rate_low": -2.97,
    "rate_volume": -0.56
  },
  {
    "index": 1205,
    "date": "2020-01-16",
    "close": 60700.0,
    "open": 59100.0,
    "high": 60700.0,
    "low": 59000.0,
    "volume": 14381774.0,
    "rate": -0.98,
    "compare": -600,
    "rate_open": -3.59,
    "rate_high": -0.98,
    "rate_low": -3.75,
    "rate_volume": -10.26
  },
  {
    "index": 1204,
    "date": "2020-01-17",
    "close": 61300.0,
    "open": 61900.0,
    "high": 62000.0,
    "low": 61000.0,
    "volume": 16025661.0,
    "rate": -1.76,
    "compare": -1100,
    "rate_open": -0.8,
    "rate_high": -0.64,
    "rate_low": -2.24,
    "rate_volume": 27.91
  },
  {
    "index": 1203,
    "date": "2020-01-20",
    "close": 62400.0,
    "open": 62000.0,
    "high": 62800.0,
    "low": 61700.0,
    "volume": 12528855.0,
    "rate": 1.63,
    "compare": 1000,
    "rate_open": 0.98,
    "rate_high": 2.28,
    "rate_low": 0.49,
    "rate_volume": 12.44
  },
  {
    "index": 1202,
    "date": "2020-01-21",
    "close": 61400.0,
    "open": 62000.0,
    "high": 62400.0,
    "low": 61200.0,
    "volume": 11142693.0,
    "rate": -1.44,
    "compare": -900,
    "rate_open": -0.48,
    "rate_high": 0.16,
    "rate_low": -1.77,
    "rate_volume": -27.36
  },
  {
    "index": 1201,
    "date": "2020-01-22",
    "close": 62300.0,
    "open": 60500.0,
    "high": 62600.0,
    "low": 60400.0,
    "volume": 15339565.0,
    "rate": 2.47,
    "compare": 1500,
    "rate_open": -0.49,
    "rate_high": 2.96,
    "rate_low": -0.66,
    "rate_volume": 2.84
  },
  {
    "index": 1200,
    "date": "2020-01-23",
    "close": 60800.0,
    "open": 61800.0,
    "high": 61800.0,
    "low": 60700.0,
    "volume": 14916555.0,
    "rate": 3.4,
    "compare": 2000,
    "rate_open": 5.1,
    "rate_high": 5.1,
    "rate_low": 3.23,
    "rate_volume": -36.97
  },
  {
    "index": 1199,
    "date": "2020-01-28",
    "close": 58800.0,
    "open": 59400.0,
    "high": 59400.0,
    "low": 58300.0,
    "volume": 23664541.0,
    "rate": -0.51,
    "compare": -300,
    "rate_open": 0.51,
    "rate_high": 0.51,
    "rate_low": -1.35,
    "rate_volume": 43.89
  },
  {
    "index": 1198,
    "date": "2020-01-29",
    "close": 59100.0,
    "open": 59100.0,
    "high": 59700.0,
    "low": 58800.0,
    "volume": 16446102.0,
    "rate": 3.32,
    "compare": 1900,
    "rate_open": 3.32,
    "rate_high": 4.37,
    "rate_low": 2.8,
    "rate_volume": -21.02
  },
  {
    "index": 1197,
    "date": "2020-01-30",
    "close": 57200.0,
    "open": 58800.0,
    "high": 58800.0,
    "low": 56800.0,
    "volume": 20821939.0,
    "rate": 1.42,
    "compare": 800,
    "rate_open": 4.26,
    "rate_high": 4.26,
    "rate_low": 0.71,
    "rate_volume": 5.43
  },
  {
    "index": 1196,
    "date": "2020-01-31",
    "close": 56400.0,
    "open": 57800.0,
    "high": 58400.0,
    "low": 56400.0,
    "volume": 19749457.0,
    "rate": -1.4,
    "compare": -800,
    "rate_open": 1.05,
    "rate_high": 2.1,
    "rate_low": -1.4,
    "rate_volume": -17.69
  },
  {
    "index": 1195,
    "date": "2020-02-03",
    "close": 57200.0,
    "open": 55500.0,
    "high": 57400.0,
    "low": 55200.0,
    "volume": 23995260.0,
    "rate": -2.89,
    "compare": -1700,
    "rate_open": -5.77,
    "rate_high": -2.55,
    "rate_low": -6.28,
    "rate_volume": 10.07
  },
  {
    "index": 1194,
    "date": "2020-02-04",
    "close": 58900.0,
    "open": 57100.0,
    "high": 59000.0,
    "low": 56800.0,
    "volume": 21800192.0,
    "rate": -1.01,
    "compare": -600,
    "rate_open": -4.03,
    "rate_high": -0.84,
    "rate_low": -4.54,
    "rate_volume": 13.08
  },
  {
    "index": 1193,
    "date": "2020-02-05",
    "close": 59500.0,
    "open": 60000.0,
    "high": 60200.0,
    "low": 58900.0,
    "volume": 19278165.0,
    "rate": -2.62,
    "compare": -1600,
    "rate_open": -1.8,
    "rate_high": -1.47,
    "rate_low": -3.6,
    "rate_volume": 30.9
  },
  {
    "index": 1192,
    "date": "2020-02-06",
    "close": 61100.0,
    "open": 60100.0,
    "high": 61100.0,
    "low": 59700.0,
    "volume": 14727159.0,
    "rate": 1.16,
    "compare": 700,
    "rate_open": -0.5,
    "rate_high": 1.16,
    "rate_low": -1.16,
    "rate_volume": -10.21
  },
  {
    "index": 1191,
    "date": "2020-02-07",
    "close": 60400.0,
    "open": 61100.0,
    "high": 61200.0,
    "low": 59700.0,
    "volume": 16402493.0,
    "rate": 1.17,
    "compare": 700,
    "rate_open": 2.35,
    "rate_high": 2.51,
    "rate_low": 0.0,
    "rate_volume": 25.14
  },
  {
    "index": 1190,
    "date": "2020-02-10",
    "close": 59700.0,
    "open": 59200.0,
    "high": 59800.0,
    "low": 59100.0,
    "volume": 13107121.0,
    "rate": -0.33,
    "compare": -200,
    "rate_open": -1.17,
    "rate_high": -0.17,
    "rate_low": -1.34,
    "rate_volume": 18.39
  },
  {
    "index": 1189,
    "date": "2020-02-11",
    "close": 59900.0,
    "open": 59800.0,
    "high": 60700.0,
    "low": 59700.0,
    "volume": 11071231.0,
    "rate": -0.99,
    "compare": -600,
    "rate_open": -1.16,
    "rate_high": 0.33,
    "rate_low": -1.32,
    "rate_volume": -14.2
  },
  {
    "index": 1188,
    "date": "2020-02-12",
    "close": 60500.0,
    "open": 60300.0,
    "high": 60700.0,
    "low": 59700.0,
    "volume": 12904207.0,
    "rate": -0.33,
    "compare": -200,
    "rate_open": -0.66,
    "rate_high": 0.0,
    "rate_low": -1.65,
    "rate_volume": -30.06
  },
  {
    "index": 1187,
    "date": "2020-02-13",
    "close": 60700.0,
    "open": 61200.0,
    "high": 61600.0,
    "low": 60500.0,
    "volume": 18449775.0,
    "rate": -1.78,
    "compare": -1100,
    "rate_open": -0.97,
    "rate_high": -0.32,
    "rate_low": -2.1,
    "rate_volume": 38.97
  },
  {
    "index": 1186,
    "date": "2020-02-14",
    "close": 61800.0,
    "open": 60900.0,
    "high": 61900.0,
    "low": 60200.0,
    "volume": 13276067.0,
    "rate": 0.49,
    "compare": 300,
    "rate_open": -0.98,
    "rate_high": 0.65,
    "rate_low": -2.11,
    "rate_volume": 51.89
  },
  {
    "index": 1185,
    "date": "2020-02-17",
    "close": 61500.0,
    "open": 61600.0,
    "high": 62000.0,
    "low": 61200.0,
    "volume": 8740596.0,
    "rate": 2.84,
    "compare": 1700,
    "rate_open": 3.01,
    "rate_high": 3.68,
    "rate_low": 2.34,
    "rate_volume": -47.58
  },
  {
    "index": 1184,
    "date": "2020-02-18",
    "close": 59800.0,
    "open": 60800.0,
    "high": 60900.0,
    "low": 59700.0,
    "volume": 16674266.0,
    "rate": -0.66,
    "compare": -400,
    "rate_open": 1.0,
    "rate_high": 1.16,
    "rate_low": -0.83,
    "rate_volume": 28.74
  },
  {
    "index": 1183,
    "date": "2020-02-19",
    "close": 60200.0,
    "open": 59800.0,
    "high": 60400.0,
    "low": 59400.0,
    "volume": 12951496.0,
    "rate": 0.33,
    "compare": 200,
    "rate_open": -0.33,
    "rate_high": 0.67,
    "rate_low": -1.0,
    "rate_volume": -11.24
  },
  {
    "index": 1182,
    "date": "2020-02-20",
    "close": 60000.0,
    "open": 60700.0,
    "high": 61300.0,
    "low": 59600.0,
    "volume": 14591924.0,
    "rate": 1.35,
    "compare": 800,
    "rate_open": 2.53,
    "rate_high": 3.55,
    "rate_low": 0.68,
    "rate_volume": 5.91
  },
  {
    "index": 1181,
    "date": "2020-02-21",
    "close": 59200.0,
    "open": 58800.0,
    "high": 59800.0,
    "low": 58500.0,
    "volume": 13777393.0,
    "rate": 4.23,
    "compare": 2400,
    "rate_open": 3.52,
    "rate_high": 5.28,
    "rate_low": 2.99,
    "rate_volume": -46.24
  },
  {
    "index": 1180,
    "date": "2020-02-24",
    "close": 56800.0,
    "open": 57400.0,
    "high": 58100.0,
    "low": 56800.0,
    "volume": 25627537.0,
    "rate": -1.9,
    "compare": -1100,
    "rate_open": -0.86,
    "rate_high": 0.35,
    "rate_low": -1.9,
    "rate_volume": 7.29
  },
  {
    "index": 1179,
    "date": "2020-02-25",
    "close": 57900.0,
    "open": 56200.0,
    "high": 58000.0,
    "low": 56200.0,
    "volume": 23885408.0,
    "rate": 2.48,
    "compare": 1400,
    "rate_open": -0.53,
    "rate_high": 2.65,
    "rate_low": -0.53,
    "rate_volume": -6.27
  },
  {
    "index": 1178,
    "date": "2020-02-26",
    "close": 56500.0,
    "open": 56000.0,
    "high": 57000.0,
    "low": 56000.0,
    "volume": 25483102.0,
    "rate": 1.07,
    "compare": 600,
    "rate_open": 0.18,
    "rate_high": 1.97,
    "rate_low": 0.18,
    "rate_volume": 9.8
  },
  {
    "index": 1177,
    "date": "2020-02-27",
    "close": 55900.0,
    "open": 56300.0,
    "high": 56900.0,
    "low": 55500.0,
    "volume": 23209541.0,
    "rate": 3.14,
    "compare": 1700,
    "rate_open": 3.87,
    "rate_high": 4.98,
    "rate_low": 2.4,
    "rate_volume": -22.77
  },
  {
    "index": 1176,
    "date": "2020-02-28",
    "close": 54200.0,
    "open": 55000.0,
    "high": 55500.0,
    "low": 54200.0,
    "volume": 30054227.0,
    "rate": -1.45,
    "compare": -800,
    "rate_open": 0.0,
    "rate_high": 0.91,
    "rate_low": -1.45,
    "rate_volume": -1.15
  },
  {
    "index": 1175,
    "date": "2020-03-02",
    "close": 55000.0,
    "open": 54300.0,
    "high": 55500.0,
    "low": 53600.0,
    "volume": 30403412.0,
    "rate": -0.72,
    "compare": -400,
    "rate_open": -1.99,
    "rate_high": 0.18,
    "rate_low": -3.25,
    "rate_volume": 0.24
  },
  {
    "index": 1174,
    "date": "2020-03-03",
    "close": 55400.0,
    "open": 56700.0,
    "high": 56900.0,
    "low": 55100.0,
    "volume": 30330295.0,
    "rate": -3.48,
    "compare": -2000,
    "rate_open": -1.22,
    "rate_high": -0.87,
    "rate_low": -4.01,
    "rate_volume": 22.47
  },
  {
    "index": 1173,
    "date": "2020-03-04",
    "close": 57400.0,
    "open": 54800.0,
    "high": 57600.0,
    "low": 54600.0,
    "volume": 24765728.0,
    "rate": -0.69,
    "compare": -400,
    "rate_open": -5.19,
    "rate_high": -0.35,
    "rate_low": -5.54,
    "rate_volume": 14.13
  },
  {
    "index": 1172,
    "date": "2020-03-05",
    "close": 57800.0,
    "open": 57600.0,
    "high": 58000.0,
    "low": 56700.0,
    "volume": 21698990.0,
    "rate": 2.3,
    "compare": 1300,
    "rate_open": 1.95,
    "rate_high": 2.65,
    "rate_low": 0.35,
    "rate_volume": 15.93
  },
  {
    "index": 1171,
    "date": "2020-03-06",
    "close": 56500.0,
    "open": 56500.0,
    "high": 57200.0,
    "low": 56200.0,
    "volume": 18716656.0,
    "rate": 4.24,
    "compare": 2300,
    "rate_open": 4.24,
    "rate_high": 5.54,
    "rate_low": 3.69,
    "rate_volume": -38.15
  },
  {
    "index": 1170,
    "date": "2020-03-09",
    "close": 54200.0,
    "open": 54700.0,
    "high": 55000.0,
    "low": 53600.0,
    "volume": 30261485.0,
    "rate": -0.73,
    "compare": -400,
    "rate_open": 0.18,
    "rate_high": 0.73,
    "rate_low": -1.83,
    "rate_volume": -5.75
  },
  {
    "index": 1169,
    "date": "2020-03-10",
    "close": 54600.0,
    "open": 53800.0,
    "high": 54900.0,
    "low": 53700.0,
    "volume": 32106554.0,
    "rate": 4.8,
    "compare": 2500,
    "rate_open": 3.26,
    "rate_high": 5.37,
    "rate_low": 3.07,
    "rate_volume": -29.76
  },
  {
    "index": 1168,
    "date": "2020-03-11",
    "close": 52100.0,
    "open": 54300.0,
    "high": 54400.0,
    "low": 52000.0,
    "volume": 45707281.0,
    "rate": 2.56,
    "compare": 1300,
    "rate_open": 6.89,
    "rate_high": 7.09,
    "rate_low": 2.36,
    "rate_volume": -5.07
  },
  {
    "index": 1167,
    "date": "2020-03-12",
    "close": 50800.0,
    "open": 51000.0,
    "high": 51900.0,
    "low": 49300.0,
    "volume": 48149999.0,
    "rate": 1.7,
    "compare": 850,
    "rate_open": 2.1,
    "rate_high": 3.9,
    "rate_low": -1.3,
    "rate_volume": -19.03
  },
  {
    "index": 1166,
    "date": "2020-03-13",
    "close": 49950.0,
    "open": 47450.0,
    "high": 51600.0,
    "low": 46850.0,
    "volume": 59462933.0,
    "rate": 2.15,
    "compare": 1050,
    "rate_open": -2.97,
    "rate_high": 5.52,
    "rate_low": -4.19,
    "rate_volume": 78.35
  },
  {
    "index": 1165,
    "date": "2020-03-16",
    "close": 48900.0,
    "open": 50100.0,
    "high": 50900.0,
    "low": 48800.0,
    "volume": 33339821.0,
    "rate": 3.38,
    "compare": 1600,
    "rate_open": 5.92,
    "rate_high": 7.61,
    "rate_low": 3.17,
    "rate_volume": -34.91
  },
  {
    "index": 1164,
    "date": "2020-03-17",
    "close": 47300.0,
    "open": 46900.0,
    "high": 49650.0,
    "low": 46700.0,
    "volume": 51218151.0,
    "rate": 3.73,
    "compare": 1700,
    "rate_open": 2.85,
    "rate_high": 8.88,
    "rate_low": 2.41,
    "rate_volume": 27.56
  },
  {
    "index": 1163,
    "date": "2020-03-18",
    "close": 45600.0,
    "open": 47750.0,
    "high": 48350.0,
    "low": 45600.0,
    "volume": 40152623.0,
    "rate": 6.17,
    "compare": 2650,
    "rate_open": 11.18,
    "rate_high": 12.57,
    "rate_low": 6.17,
    "rate_volume": -29.46
  },
  {
    "index": 1162,
    "date": "2020-03-19",
    "close": 42950.0,
    "open": 46400.0,
    "high": 46650.0,
    "low": 42300.0,
    "volume": 56925513.0,
    "rate": -5.4,
    "compare": -2450,
    "rate_open": 2.2,
    "rate_high": 2.75,
    "rate_low": -6.83,
    "rate_volume": 14.47
  },
  {
    "index": 1161,
    "date": "2020-03-20",
    "close": 45400.0,
    "open": 44150.0,
    "high": 45500.0,
    "low": 43550.0,
    "volume": 49730008.0,
    "rate": 6.82,
    "compare": 2900,
    "rate_open": 3.88,
    "rate_high": 7.06,
    "rate_low": 2.47,
    "rate_volume": 19.25
  },
  {
    "index": 1160,
    "date": "2020-03-23",
    "close": 42500.0,
    "open": 42600.0,
    "high": 43550.0,
    "low": 42400.0,
    "volume": 41701626.0,
    "rate": -9.48,
    "compare": -4450,
    "rate_open": -9.27,
    "rate_high": -7.24,
    "rate_low": -9.69,
    "rate_volume": -16.27
  },
  {
    "index": 1159,
    "date": "2020-03-24",
    "close": 46950.0,
    "open": 43850.0,
    "high": 46950.0,
    "low": 43050.0,
    "volume": 49801908.0,
    "rate": -3.49,
    "compare": -1700,
    "rate_open": -9.87,
    "rate_high": -3.49,
    "rate_low": -11.51,
    "rate_volume": -5.56
  },
  {
    "index": 1158,
    "date": "2020-03-25",
    "close": 48650.0,
    "open": 48950.0,
    "high": 49600.0,
    "low": 47150.0,
    "volume": 52735922.0,
    "rate": 1.78,
    "compare": 850,
    "rate_open": 2.41,
    "rate_high": 3.77,
    "rate_low": -1.36,
    "rate_volume": 25.01
  },
  {
    "index": 1157,
    "date": "2020-03-26",
    "close": 47800.0,
    "open": 49000.0,
    "high": 49300.0,
    "low": 47700.0,
    "volume": 42185129.0,
    "rate": -1.04,
    "compare": -500,
    "rate_open": 1.45,
    "rate_high": 2.07,
    "rate_low": -1.24,
    "rate_volume": 5.74
  },
  {
    "index": 1156,
    "date": "2020-03-27",
    "close": 48300.0,
    "open": 49600.0,
    "high": 49700.0,
    "low": 46850.0,
    "volume": 39896178.0,
    "rate": 0.94,
    "compare": 450,
    "rate_open": 3.66,
    "rate_high": 3.87,
    "rate_low": -2.09,
    "rate_volume": 48.88
  },
  {
    "index": 1155,
    "date": "2020-03-30",
    "close": 47850.0,
    "open": 47050.0,
    "high": 48350.0,
    "low": 46550.0,
    "volume": 26797395.0,
    "rate": 0.21,
    "compare": 100,
    "rate_open": -1.47,
    "rate_high": 1.26,
    "rate_low": -2.51,
    "rate_volume": -12.58
  },
  {
    "index": 1154,
    "date": "2020-03-31",
    "close": 47750.0,
    "open": 48000.0,
    "high": 48500.0,
    "low": 47150.0,
    "volume": 30654261.0,
    "rate": 4.26,
    "compare": 1950,
    "rate_open": 4.8,
    "rate_high": 5.9,
    "rate_low": 2.95,
    "rate_volume": 12.45
  },
  {
    "index": 1153,
    "date": "2020-04-01",
    "close": 45800.0,
    "open": 47450.0,
    "high": 47900.0,
    "low": 45800.0,
    "volume": 27259532.0,
    "rate": -2.14,
    "compare": -1000,
    "rate_open": 1.39,
    "rate_high": 2.35,
    "rate_low": -2.14,
    "rate_volume": 26.08
  },
  {
    "index": 1152,
    "date": "2020-04-02",
    "close": 46800.0,
    "open": 46200.0,
    "high": 46850.0,
    "low": 45350.0,
    "volume": 21621076.0,
    "rate": -0.43,
    "compare": -200,
    "rate_open": -1.7,
    "rate_high": -0.32,
    "rate_low": -3.51,
    "rate_volume": -5.11
  },
  {
    "index": 1151,
    "date": "2020-04-03",
    "close": 47000.0,
    "open": 47400.0,
    "high": 47600.0,
    "low": 46550.0,
    "volume": 22784682.0,
    "rate": -3.49,
    "compare": -1700,
    "rate_open": -2.67,
    "rate_high": -2.26,
    "rate_low": -4.41,
    "rate_volume": -2.61
  },
  {
    "index": 1150,
    "date": "2020-04-06",
    "close": 48700.0,
    "open": 47500.0,
    "high": 48800.0,
    "low": 47250.0,
    "volume": 23395726.0,
    "rate": -1.81,
    "compare": -900,
    "rate_open": -4.23,
    "rate_high": -1.61,
    "rate_low": -4.74,
    "rate_volume": -25.78
  },
  {
    "index": 1149,
    "date": "2020-04-07",
    "close": 49600.0,
    "open": 49650.0,
    "high": 50200.0,
    "low": 49000.0,
    "volume": 31524034.0,
    "rate": 2.06,
    "compare": 1000,
    "rate_open": 2.16,
    "rate_high": 3.29,
    "rate_low": 0.82,
    "rate_volume": 26.04
  },
  {
    "index": 1148,
    "date": "2020-04-08",
    "close": 48600.0,
    "open": 49600.0,
    "high": 49750.0,
    "low": 48600.0,
    "volume": 25010314.0,
    "rate": -1.02,
    "compare": -500,
    "rate_open": 1.02,
    "rate_high": 1.32,
    "rate_low": -1.02,
    "rate_volume": 10.53
  },
  {
    "index": 1147,
    "date": "2020-04-09",
    "close": 49100.0,
    "open": 49750.0,
    "high": 49800.0,
    "low": 48700.0,
    "volume": 22628058.0,
    "rate": -0.3,
    "compare": -150,
    "rate_open": 1.02,
    "rate_high": 1.12,
    "rate_low": -1.12,
    "rate_volume": 26.85
  },
  {
    "index": 1146,
    "date": "2020-04-10",
    "close": 49250.0,
    "open": 48950.0,
    "high": 49250.0,
    "low": 48650.0,
    "volume": 17839111.0,
    "rate": 1.97,
    "compare": 950,
    "rate_open": 1.35,
    "rate_high": 1.97,
    "rate_low": 0.72,
    "rate_volume": 23.61
  },
  {
    "index": 1145,
    "date": "2020-04-13",
    "close": 48300.0,
    "open": 48650.0,
    "high": 48900.0,
    "low": 48300.0,
    "volume": 14431800.0,
    "rate": -1.43,
    "compare": -700,
    "rate_open": -0.71,
    "rate_high": -0.2,
    "rate_low": -1.43,
    "rate_volume": 1.59
  },
  {
    "index": 1144,
    "date": "2020-04-14",
    "close": 49000.0,
    "open": 48800.0,
    "high": 49200.0,
    "low": 48300.0,
    "volume": 14206216.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.41,
    "rate_high": 0.41,
    "rate_low": -1.43,
    "rate_volume": -39.16
  },
  {
    "index": 1143,
    "date": "2020-04-16",
    "close": 49000.0,
    "open": 49350.0,
    "high": 49350.0,
    "low": 48550.0,
    "volume": 23349760.0,
    "rate": -4.67,
    "compare": -2400,
    "rate_open": -3.99,
    "rate_high": -3.99,
    "rate_low": -5.54,
    "rate_volume": -27.13
  },
  {
    "index": 1142,
    "date": "2020-04-17",
    "close": 51400.0,
    "open": 50800.0,
    "high": 52000.0,
    "low": 50300.0,
    "volume": 32041675.0,
    "rate": 2.59,
    "compare": 1300,
    "rate_open": 1.4,
    "rate_high": 3.79,
    "rate_low": 0.4,
    "rate_volume": 46.53
  },
  {
    "index": 1141,
    "date": "2020-04-20",
    "close": 50100.0,
    "open": 51400.0,
    "high": 51400.0,
    "low": 50000.0,
    "volume": 21866354.0,
    "rate": 1.73,
    "compare": 850,
    "rate_open": 4.37,
    "rate_high": 4.37,
    "rate_low": 1.52,
    "rate_volume": -20.22
  },
  {
    "index": 1140,
    "date": "2020-04-21",
    "close": 49250.0,
    "open": 49400.0,
    "high": 49700.0,
    "low": 48700.0,
    "volume": 27407543.0,
    "rate": -1.2,
    "compare": -600,
    "rate_open": -0.9,
    "rate_high": -0.3,
    "rate_low": -2.31,
    "rate_volume": 47.24
  },
  {
    "index": 1139,
    "date": "2020-04-22",
    "close": 49850.0,
    "open": 48700.0,
    "high": 50000.0,
    "low": 48350.0,
    "volume": 18613864.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.31,
    "rate_high": 0.3,
    "rate_low": -3.01,
    "rate_volume": -0.75
  },
  {
    "index": 1138,
    "date": "2020-04-23",
    "close": 49850.0,
    "open": 50200.0,
    "high": 50300.0,
    "low": 49500.0,
    "volume": 18754442.0,
    "rate": 1.01,
    "compare": 500,
    "rate_open": 1.72,
    "rate_high": 1.93,
    "rate_low": 0.3,
    "rate_volume": 20.08
  },
  {
    "index": 1137,
    "date": "2020-04-24",
    "close": 49350.0,
    "open": 49650.0,
    "high": 49750.0,
    "low": 49000.0,
    "volume": 15618347.0,
    "rate": -1.0,
    "compare": -500,
    "rate_open": -0.4,
    "rate_high": -0.2,
    "rate_low": -1.71,
    "rate_volume": 11.17
  },
  {
    "index": 1136,
    "date": "2020-04-27",
    "close": 49850.0,
    "open": 49350.0,
    "high": 50000.0,
    "low": 49100.0,
    "volume": 14049471.0,
    "rate": -0.5,
    "compare": -250,
    "rate_open": -1.5,
    "rate_high": -0.2,
    "rate_low": -2.0,
    "rate_volume": -12.71
  },
  {
    "index": 1135,
    "date": "2020-04-28",
    "close": 50100.0,
    "open": 49850.0,
    "high": 50100.0,
    "low": 49300.0,
    "volume": 16095399.0,
    "rate": 0.2,
    "compare": 100,
    "rate_open": -0.3,
    "rate_high": 0.2,
    "rate_low": -1.4,
    "rate_volume": 3.15
  },
  {
    "index": 1134,
    "date": "2020-04-29",
    "close": 50000.0,
    "open": 49900.0,
    "high": 50500.0,
    "low": 49600.0,
    "volume": 15604533.0,
    "rate": 3.09,
    "compare": 1500,
    "rate_open": 2.89,
    "rate_high": 4.12,
    "rate_low": 2.27,
    "rate_volume": -40.18
  },
  {
    "index": 1133,
    "date": "2020-05-04",
    "close": 48500.0,
    "open": 48900.0,
    "high": 49100.0,
    "low": 48500.0,
    "volume": 26083749.0,
    "rate": -1.42,
    "compare": -700,
    "rate_open": -0.61,
    "rate_high": -0.2,
    "rate_low": -1.42,
    "rate_volume": 44.35
  },
  {
    "index": 1132,
    "date": "2020-05-06",
    "close": 49200.0,
    "open": 49000.0,
    "high": 49200.0,
    "low": 48500.0,
    "volume": 18070225.0,
    "rate": 0.82,
    "compare": 400,
    "rate_open": 0.41,
    "rate_high": 0.82,
    "rate_low": -0.61,
    "rate_volume": 30.15
  },
  {
    "index": 1131,
    "date": "2020-05-07",
    "close": 48800.0,
    "open": 49200.0,
    "high": 49300.0,
    "low": 48700.0,
    "volume": 13884411.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.82,
    "rate_high": 1.02,
    "rate_low": -0.2,
    "rate_volume": -9.37
  },
  {
    "index": 1130,
    "date": "2020-05-08",
    "close": 48800.0,
    "open": 49100.0,
    "high": 49350.0,
    "low": 48800.0,
    "volume": 15319700.0,
    "rate": 0.83,
    "compare": 400,
    "rate_open": 1.45,
    "rate_high": 1.96,
    "rate_low": 0.83,
    "rate_volume": -6.35
  },
  {
    "index": 1129,
    "date": "2020-05-11",
    "close": 48400.0,
    "open": 48900.0,
    "high": 49250.0,
    "low": 48300.0,
    "volume": 16357743.0,
    "rate": 1.04,
    "compare": 500,
    "rate_open": 2.09,
    "rate_high": 2.82,
    "rate_low": 0.84,
    "rate_volume": -30.2
  },
  {
    "index": 1128,
    "date": "2020-05-12",
    "close": 47900.0,
    "open": 48400.0,
    "high": 48500.0,
    "low": 47550.0,
    "volume": 23433590.0,
    "rate": -1.34,
    "compare": -650,
    "rate_open": -0.31,
    "rate_high": -0.1,
    "rate_low": -2.06,
    "rate_volume": 15.87
  },
  {
    "index": 1127,
    "date": "2020-05-13",
    "close": 48550.0,
    "open": 47250.0,
    "high": 48550.0,
    "low": 47200.0,
    "volume": 20223277.0,
    "rate": 1.15,
    "compare": 550,
    "rate_open": -1.56,
    "rate_high": 1.15,
    "rate_low": -1.67,
    "rate_volume": 4.75
  },
  {
    "index": 1126,
    "date": "2020-05-14",
    "close": 48000.0,
    "open": 47750.0,
    "high": 48100.0,
    "low": 47650.0,
    "volume": 19305974.0,
    "rate": 0.31,
    "compare": 150,
    "rate_open": -0.21,
    "rate_high": 0.52,
    "rate_low": -0.42,
    "rate_volume": 4.57
  },
  {
    "index": 1125,
    "date": "2020-05-15",
    "close": 47850.0,
    "open": 48400.0,
    "high": 48450.0,
    "low": 47700.0,
    "volume": 18463118.0,
    "rate": -1.95,
    "compare": -950,
    "rate_open": -0.82,
    "rate_high": -0.72,
    "rate_low": -2.25,
    "rate_volume": -9.86
  },
  {
    "index": 1124,
    "date": "2020-05-18",
    "close": 48800.0,
    "open": 47950.0,
    "high": 49100.0,
    "low": 47600.0,
    "volume": 20481981.0,
    "rate": -2.98,
    "compare": -1500,
    "rate_open": -4.67,
    "rate_high": -2.39,
    "rate_low": -5.37,
    "rate_volume": -18.62
  },
  {
    "index": 1123,
    "date": "2020-05-19",
    "close": 50300.0,
    "open": 50100.0,
    "high": 50500.0,
    "low": 49700.0,
    "volume": 25168295.0,
    "rate": 0.6,
    "compare": 300,
    "rate_open": 0.2,
    "rate_high": 1.0,
    "rate_low": -0.6,
    "rate_volume": 68.95
  },
  {
    "index": 1122,
    "date": "2020-05-20",
    "close": 50000.0,
    "open": 50000.0,
    "high": 50200.0,
    "low": 49800.0,
    "volume": 14896899.0,
    "rate": 0.1,
    "compare": 50,
    "rate_open": 0.1,
    "rate_high": 0.5,
    "rate_low": -0.3,
    "rate_volume": -0.35
  },
  {
    "index": 1121,
    "date": "2020-05-21",
    "close": 49950.0,
    "open": 50300.0,
    "high": 50400.0,
    "low": 49850.0,
    "volume": 14949266.0,
    "rate": 2.46,
    "compare": 1200,
    "rate_open": 3.18,
    "rate_high": 3.38,
    "rate_low": 2.26,
    "rate_volume": -24.14
  },
  {
    "index": 1120,
    "date": "2020-05-22",
    "close": 48750.0,
    "open": 49600.0,
    "high": 49800.0,
    "low": 48600.0,
    "volume": 19706284.0,
    "rate": -0.2,
    "compare": -100,
    "rate_open": 1.54,
    "rate_high": 1.94,
    "rate_low": -0.51,
    "rate_volume": 37.44
  },
  {
    "index": 1119,
    "date": "2020-05-25",
    "close": 48850.0,
    "open": 48750.0,
    "high": 48900.0,
    "low": 48450.0,
    "volume": 14337913.0,
    "rate": -0.81,
    "compare": -400,
    "rate_open": -1.02,
    "rate_high": -0.71,
    "rate_low": -1.62,
    "rate_volume": -5.22
  },
  {
    "index": 1118,
    "date": "2020-05-26",
    "close": 49250.0,
    "open": 48700.0,
    "high": 49450.0,
    "low": 48600.0,
    "volume": 15127490.0,
    "rate": -1.3,
    "compare": -650,
    "rate_open": -2.4,
    "rate_high": -0.9,
    "rate_low": -2.61,
    "rate_volume": -22.62
  },
  {
    "index": 1117,
    "date": "2020-05-27",
    "close": 49900.0,
    "open": 48950.0,
    "high": 50000.0,
    "low": 48800.0,
    "volume": 19548479.0,
    "rate": -0.99,
    "compare": -500,
    "rate_open": -2.88,
    "rate_high": -0.79,
    "rate_low": -3.17,
    "rate_volume": -37.56
  },
  {
    "index": 1116,
    "date": "2020-05-28",
    "close": 50400.0,
    "open": 51100.0,
    "high": 51200.0,
    "low": 49900.0,
    "volume": 31309318.0,
    "rate": -0.59,
    "compare": -300,
    "rate_open": 0.79,
    "rate_high": 0.99,
    "rate_low": -1.58,
    "rate_volume": 13.45
  },
  {
    "index": 1115,
    "date": "2020-05-29",
    "close": 50700.0,
    "open": 50000.0,
    "high": 50700.0,
    "low": 49700.0,
    "volume": 27596961.0,
    "rate": -0.98,
    "compare": -500,
    "rate_open": -2.34,
    "rate_high": -0.98,
    "rate_low": -2.93,
    "rate_volume": 62.82
  },
  {
    "index": 1114,
    "date": "2020-06-01",
    "close": 51200.0,
    "open": 50800.0,
    "high": 51200.0,
    "low": 50600.0,
    "volume": 16949183.0,
    "rate": -0.39,
    "compare": -200,
    "rate_open": -1.17,
    "rate_high": -0.39,
    "rate_low": -1.56,
    "rate_volume": 18.96
  },
  {
    "index": 1113,
    "date": "2020-06-02",
    "close": 51400.0,
    "open": 51000.0,
    "high": 51500.0,
    "low": 50800.0,
    "volume": 14247933.0,
    "rate": -5.69,
    "compare": -3100,
    "rate_open": -6.42,
    "rate_high": -5.5,
    "rate_low": -6.79,
    "rate_volume": -71.07
  },
  {
    "index": 1112,
    "date": "2020-06-03",
    "close": 54500.0,
    "open": 51800.0,
    "high": 55000.0,
    "low": 51700.0,
    "volume": 49257814.0,
    "rate": -0.18,
    "compare": -100,
    "rate_open": -5.13,
    "rate_high": 0.73,
    "rate_low": -5.31,
    "rate_volume": 22.47
  },
  {
    "index": 1111,
    "date": "2020-06-04",
    "close": 54600.0,
    "open": 55800.0,
    "high": 57000.0,
    "low": 54600.0,
    "volume": 40220334.0,
    "rate": -1.62,
    "compare": -900,
    "rate_open": 0.54,
    "rate_high": 2.7,
    "rate_low": -1.62,
    "rate_volume": 76.84
  },
  {
    "index": 1110,
    "date": "2020-06-05",
    "close": 55500.0,
    "open": 54400.0,
    "high": 55900.0,
    "low": 54000.0,
    "volume": 22743629.0,
    "rate": 1.09,
    "compare": 600,
    "rate_open": -0.91,
    "rate_high": 1.82,
    "rate_low": -1.64,
    "rate_volume": -11.28
  },
  {
    "index": 1109,
    "date": "2020-06-08",
    "close": 54900.0,
    "open": 56400.0,
    "high": 56500.0,
    "low": 54700.0,
    "volume": 25634965.0,
    "rate": -1.08,
    "compare": -600,
    "rate_open": 1.62,
    "rate_high": 1.8,
    "rate_low": -1.44,
    "rate_volume": 6.82
  },
  {
    "index": 1108,
    "date": "2020-06-09",
    "close": 55500.0,
    "open": 55800.0,
    "high": 56500.0,
    "low": 54400.0,
    "volume": 23998831.0,
    "rate": 0.18,
    "compare": 100,
    "rate_open": 0.72,
    "rate_high": 1.99,
    "rate_low": -1.81,
    "rate_volume": 43.34
  },
  {
    "index": 1107,
    "date": "2020-06-10",
    "close": 55400.0,
    "open": 55100.0,
    "high": 55900.0,
    "low": 54900.0,
    "volume": 16742493.0,
    "rate": 2.03,
    "compare": 1100,
    "rate_open": 1.47,
    "rate_high": 2.95,
    "rate_low": 1.1,
    "rate_volume": -50.49
  },
  {
    "index": 1106,
    "date": "2020-06-11",
    "close": 54300.0,
    "open": 54500.0,
    "high": 55100.0,
    "low": 53200.0,
    "volume": 33815123.0,
    "rate": 3.82,
    "compare": 2000,
    "rate_open": 4.21,
    "rate_high": 5.35,
    "rate_low": 1.72,
    "rate_volume": 25.35
  },
  {
    "index": 1105,
    "date": "2020-06-12",
    "close": 52300.0,
    "open": 52100.0,
    "high": 52800.0,
    "low": 51500.0,
    "volume": 26976019.0,
    "rate": 4.81,
    "compare": 2400,
    "rate_open": 4.41,
    "rate_high": 5.81,
    "rate_low": 3.21,
    "rate_volume": -6.25
  },
  {
    "index": 1104,
    "date": "2020-06-15",
    "close": 49900.0,
    "open": 51400.0,
    "high": 52000.0,
    "low": 49900.0,
    "volume": 28772921.0,
    "rate": -4.22,
    "compare": -2200,
    "rate_open": -1.34,
    "rate_high": -0.19,
    "rate_low": -4.22,
    "rate_volume": 31.94
  },
  {
    "index": 1103,
    "date": "2020-06-16",
    "close": 52100.0,
    "open": 51200.0,
    "high": 52100.0,
    "low": 50600.0,
    "volume": 21808375.0,
    "rate": -0.19,
    "compare": -100,
    "rate_open": -1.92,
    "rate_high": -0.19,
    "rate_low": -3.07,
    "rate_volume": -18.24
  },
  {
    "index": 1102,
    "date": "2020-06-17",
    "close": 52200.0,
    "open": 52100.0,
    "high": 52900.0,
    "low": 51300.0,
    "volume": 26672595.0,
    "rate": -0.19,
    "compare": -100,
    "rate_open": -0.38,
    "rate_high": 1.15,
    "rate_low": -1.91,
    "rate_volume": 66.88
  },
  {
    "index": 1101,
    "date": "2020-06-18",
    "close": 52300.0,
    "open": 52200.0,
    "high": 52300.0,
    "low": 51600.0,
    "volume": 15982926.0,
    "rate": -1.13,
    "compare": -600,
    "rate_open": -1.32,
    "rate_high": -1.13,
    "rate_low": -2.46,
    "rate_volume": -11.98
  },
  {
    "index": 1100,
    "date": "2020-06-19",
    "close": 52900.0,
    "open": 52600.0,
    "high": 52900.0,
    "low": 51600.0,
    "volume": 18157985.0,
    "rate": 1.73,
    "compare": 900,
    "rate_open": 1.15,
    "rate_high": 1.73,
    "rate_low": -0.77,
    "rate_volume": 31.57
  },
  {
    "index": 1099,
    "date": "2020-06-22",
    "close": 52000.0,
    "open": 52000.0,
    "high": 52600.0,
    "low": 51800.0,
    "volume": 13801350.0,
    "rate": 1.17,
    "compare": 600,
    "rate_open": 1.17,
    "rate_high": 2.33,
    "rate_low": 0.78,
    "rate_volume": -23.69
  },
  {
    "index": 1098,
    "date": "2020-06-23",
    "close": 51400.0,
    "open": 52500.0,
    "high": 52800.0,
    "low": 51100.0,
    "volume": 18086152.0,
    "rate": -2.84,
    "compare": -1500,
    "rate_open": -0.76,
    "rate_high": -0.19,
    "rate_low": -3.4,
    "rate_volume": -26.24
  },
  {
    "index": 1097,
    "date": "2020-06-24",
    "close": 52900.0,
    "open": 51900.0,
    "high": 53900.0,
    "low": 51600.0,
    "volume": 24519552.0,
    "rate": 1.93,
    "compare": 1000,
    "rate_open": 0.0,
    "rate_high": 3.85,
    "rate_low": -0.58,
    "rate_volume": 32.24
  },
  {
    "index": 1096,
    "date": "2020-06-25",
    "close": 51900.0,
    "open": 52100.0,
    "high": 53000.0,
    "low": 51900.0,
    "volume": 18541624.0,
    "rate": -2.63,
    "compare": -1400,
    "rate_open": -2.25,
    "rate_high": -0.56,
    "rate_low": -2.63,
    "rate_volume": -14.06
  },
  {
    "index": 1095,
    "date": "2020-06-26",
    "close": 53300.0,
    "open": 52800.0,
    "high": 53900.0,
    "low": 52200.0,
    "volume": 21575360.0,
    "rate": 1.72,
    "compare": 900,
    "rate_open": 0.76,
    "rate_high": 2.86,
    "rate_low": -0.38,
    "rate_volume": 21.37
  },
  {
    "index": 1094,
    "date": "2020-06-29",
    "close": 52400.0,
    "open": 52500.0,
    "high": 53200.0,
    "low": 52000.0,
    "volume": 17776925.0,
    "rate": -0.76,
    "compare": -400,
    "rate_open": -0.57,
    "rate_high": 0.76,
    "rate_low": -1.52,
    "rate_volume": -15.98
  },
  {
    "index": 1093,
    "date": "2020-06-30",
    "close": 52800.0,
    "open": 53900.0,
    "high": 53900.0,
    "low": 52800.0,
    "volume": 21157172.0,
    "rate": 0.38,
    "compare": 200,
    "rate_open": 2.47,
    "rate_high": 2.47,
    "rate_low": 0.38,
    "rate_volume": 26.64
  },
  {
    "index": 1092,
    "date": "2020-07-01",
    "close": 52600.0,
    "open": 53400.0,
    "high": 53600.0,
    "low": 52400.0,
    "volume": 16706143.0,
    "rate": -0.57,
    "compare": -300,
    "rate_open": 0.95,
    "rate_high": 1.32,
    "rate_low": -0.95,
    "rate_volume": 18.13
  },
  {
    "index": 1091,
    "date": "2020-07-02",
    "close": 52900.0,
    "open": 52100.0,
    "high": 52900.0,
    "low": 52100.0,
    "volume": 14142583.0,
    "rate": -1.31,
    "compare": -700,
    "rate_open": -2.8,
    "rate_high": -1.31,
    "rate_low": -2.8,
    "rate_volume": 18.97
  },
  {
    "index": 1090,
    "date": "2020-07-03",
    "close": 53600.0,
    "open": 53000.0,
    "high": 53600.0,
    "low": 52700.0,
    "volume": 11887868.0,
    "rate": -2.55,
    "compare": -1400,
    "rate_open": -3.64,
    "rate_high": -2.55,
    "rate_low": -4.18,
    "rate_volume": -40.13
  },
  {
    "index": 1089,
    "date": "2020-07-06",
    "close": 55000.0,
    "open": 54000.0,
    "high": 55000.0,
    "low": 53800.0,
    "volume": 19856623.0,
    "rate": 3.0,
    "compare": 1600,
    "rate_open": 1.12,
    "rate_high": 3.0,
    "rate_low": 0.75,
    "rate_volume": -35.45
  },
  {
    "index": 1088,
    "date": "2020-07-07",
    "close": 53400.0,
    "open": 55800.0,
    "high": 55900.0,
    "low": 53400.0,
    "volume": 30760032.0,
    "rate": 0.75,
    "compare": 400,
    "rate_open": 5.28,
    "rate_high": 5.47,
    "rate_low": 0.75,
    "rate_volume": 56.42
  },
  {
    "index": 1087,
    "date": "2020-07-08",
    "close": 53000.0,
    "open": 53600.0,
    "high": 53900.0,
    "low": 52900.0,
    "volume": 19664652.0,
    "rate": 0.38,
    "compare": 200,
    "rate_open": 1.52,
    "rate_high": 2.08,
    "rate_low": 0.19,
    "rate_volume": 15.3
  },
  {
    "index": 1086,
    "date": "2020-07-09",
    "close": 52800.0,
    "open": 53200.0,
    "high": 53600.0,
    "low": 52800.0,
    "volume": 17054850.0,
    "rate": 0.19,
    "compare": 100,
    "rate_open": 0.95,
    "rate_high": 1.71,
    "rate_low": 0.19,
    "rate_volume": 24.35
  },
  {
    "index": 1085,
    "date": "2020-07-10",
    "close": 52700.0,
    "open": 53100.0,
    "high": 53200.0,
    "low": 52300.0,
    "volume": 13714746.0,
    "rate": -1.31,
    "compare": -700,
    "rate_open": -0.56,
    "rate_high": -0.37,
    "rate_low": -2.06,
    "rate_volume": 12.05
  },
  {
    "index": 1084,
    "date": "2020-07-13",
    "close": 53400.0,
    "open": 53300.0,
    "high": 53800.0,
    "low": 53100.0,
    "volume": 12240188.0,
    "rate": -0.74,
    "compare": -400,
    "rate_open": -0.93,
    "rate_high": 0.0,
    "rate_low": -1.3,
    "rate_volume": -14.22
  },
  {
    "index": 1083,
    "date": "2020-07-14",
    "close": 53800.0,
    "open": 53700.0,
    "high": 53800.0,
    "low": 53200.0,
    "volume": 14269484.0,
    "rate": -1.65,
    "compare": -900,
    "rate_open": -1.83,
    "rate_high": -1.65,
    "rate_low": -2.74,
    "rate_volume": -40.67
  },
  {
    "index": 1082,
    "date": "2020-07-15",
    "close": 54700.0,
    "open": 54400.0,
    "high": 55000.0,
    "low": 54300.0,
    "volume": 24051450.0,
    "rate": 1.67,
    "compare": 900,
    "rate_open": 1.12,
    "rate_high": 2.23,
    "rate_low": 0.93,
    "rate_volume": 43.34
  },
  {
    "index": 1081,
    "date": "2020-07-16",
    "close": 53800.0,
    "open": 54800.0,
    "high": 54800.0,
    "low": 53800.0,
    "volume": 16779127.0,
    "rate": -1.1,
    "compare": -600,
    "rate_open": 0.74,
    "rate_high": 0.74,
    "rate_low": -1.1,
    "rate_volume": 66.19
  },
  {
    "index": 1080,
    "date": "2020-07-17",
    "close": 54400.0,
    "open": 54200.0,
    "high": 54700.0,
    "low": 54100.0,
    "volume": 10096174.0,
    "rate": 0.37,
    "compare": 200,
    "rate_open": 0.0,
    "rate_high": 0.92,
    "rate_low": -0.18,
    "rate_volume": -3.91
  },
  {
    "index": 1079,
    "date": "2020-07-20",
    "close": 54200.0,
    "open": 54800.0,
    "high": 54800.0,
    "low": 54000.0,
    "volume": 10507530.0,
    "rate": -1.99,
    "compare": -1100,
    "rate_open": -0.9,
    "rate_high": -0.9,
    "rate_low": -2.35,
    "rate_volume": -42.57
  },
  {
    "index": 1078,
    "date": "2020-07-21",
    "close": 55300.0,
    "open": 55200.0,
    "high": 55400.0,
    "low": 54800.0,
    "volume": 18297260.0,
    "rate": 1.1,
    "compare": 600,
    "rate_open": 0.91,
    "rate_high": 1.28,
    "rate_low": 0.18,
    "rate_volume": 42.0
  },
  {
    "index": 1077,
    "date": "2020-07-22",
    "close": 54700.0,
    "open": 55300.0,
    "high": 55500.0,
    "low": 54700.0,
    "volume": 12885057.0,
    "rate": 1.11,
    "compare": 600,
    "rate_open": 2.22,
    "rate_high": 2.59,
    "rate_low": 1.11,
    "rate_volume": -20.54
  },
  {
    "index": 1076,
    "date": "2020-07-23",
    "close": 54100.0,
    "open": 54700.0,
    "high": 54700.0,
    "low": 53800.0,
    "volume": 16214932.0,
    "rate": -0.18,
    "compare": -100,
    "rate_open": 0.92,
    "rate_high": 0.92,
    "rate_low": -0.74,
    "rate_volume": 47.48
  },
  {
    "index": 1075,
    "date": "2020-07-24",
    "close": 54200.0,
    "open": 54000.0,
    "high": 54400.0,
    "low": 53700.0,
    "volume": 10994535.0,
    "rate": -2.52,
    "compare": -1400,
    "rate_open": -2.88,
    "rate_high": -2.16,
    "rate_low": -3.42,
    "rate_volume": -47.78
  },
  {
    "index": 1074,
    "date": "2020-07-27",
    "close": 55600.0,
    "open": 54300.0,
    "high": 55700.0,
    "low": 54300.0,
    "volume": 21054421.0,
    "rate": -5.12,
    "compare": -3000,
    "rate_open": -7.34,
    "rate_high": -4.95,
    "rate_low": -7.34,
    "rate_volume": -56.53
  },
  {
    "index": 1073,
    "date": "2020-07-28",
    "close": 58600.0,
    "open": 57000.0,
    "high": 58800.0,
    "low": 56400.0,
    "volume": 48431566.0,
    "rate": -0.68,
    "compare": -400,
    "rate_open": -3.39,
    "rate_high": -0.34,
    "rate_low": -4.41,
    "rate_volume": 32.77
  },
  {
    "index": 1072,
    "date": "2020-07-29",
    "close": 59000.0,
    "open": 60300.0,
    "high": 60400.0,
    "low": 58600.0,
    "volume": 36476611.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 2.2,
    "rate_high": 2.37,
    "rate_low": -0.68,
    "rate_volume": 89.14
  },
  {
    "index": 1071,
    "date": "2020-07-30",
    "close": 59000.0,
    "open": 59700.0,
    "high": 60100.0,
    "low": 59000.0,
    "volume": 19285354.0,
    "rate": 1.9,
    "compare": 1100,
    "rate_open": 3.11,
    "rate_high": 3.8,
    "rate_low": 1.9,
    "rate_volume": -12.11
  },
  {
    "index": 1070,
    "date": "2020-07-31",
    "close": 57900.0,
    "open": 59500.0,
    "high": 59600.0,
    "low": 57700.0,
    "volume": 21943345.0,
    "rate": 1.94,
    "compare": 1100,
    "rate_open": 4.75,
    "rate_high": 4.93,
    "rate_low": 1.58,
    "rate_volume": 3.71
  },
  {
    "index": 1069,
    "date": "2020-08-03",
    "close": 56800.0,
    "open": 57800.0,
    "high": 57900.0,
    "low": 56700.0,
    "volume": 21158940.0,
    "rate": -0.87,
    "compare": -500,
    "rate_open": 0.87,
    "rate_high": 1.05,
    "rate_low": -1.05,
    "rate_volume": 8.96
  },
  {
    "index": 1068,
    "date": "2020-08-04",
    "close": 57300.0,
    "open": 57200.0,
    "high": 58100.0,
    "low": 57000.0,
    "volume": 19419694.0,
    "rate": 0.7,
    "compare": 400,
    "rate_open": 0.53,
    "rate_high": 2.11,
    "rate_low": 0.18,
    "rate_volume": 9.47
  },
  {
    "index": 1067,
    "date": "2020-08-05",
    "close": 56900.0,
    "open": 57300.0,
    "high": 57500.0,
    "low": 56300.0,
    "volume": 17739706.0,
    "rate": -1.9,
    "compare": -1100,
    "rate_open": -1.21,
    "rate_high": -0.86,
    "rate_low": -2.93,
    "rate_volume": -17.97
  },
  {
    "index": 1066,
    "date": "2020-08-06",
    "close": 58000.0,
    "open": 57100.0,
    "high": 58400.0,
    "low": 57100.0,
    "volume": 21625874.0,
    "rate": 0.87,
    "compare": 500,
    "rate_open": -0.7,
    "rate_high": 1.57,
    "rate_low": -0.7,
    "rate_volume": 15.33
  },
  {
    "index": 1065,
    "date": "2020-08-07",
    "close": 57500.0,
    "open": 57900.0,
    "high": 58400.0,
    "low": 57100.0,
    "volume": 18751717.0,
    "rate": -0.52,
    "compare": -300,
    "rate_open": 0.17,
    "rate_high": 1.04,
    "rate_low": -1.21,
    "rate_volume": 5.5
  },
  {
    "index": 1064,
    "date": "2020-08-10",
    "close": 57800.0,
    "open": 57600.0,
    "high": 58300.0,
    "low": 57500.0,
    "volume": 17774291.0,
    "rate": -0.69,
    "compare": -400,
    "rate_open": -1.03,
    "rate_high": 0.17,
    "rate_low": -1.2,
    "rate_volume": -28.64
  },
  {
    "index": 1063,
    "date": "2020-08-11",
    "close": 58200.0,
    "open": 58000.0,
    "high": 59500.0,
    "low": 57800.0,
    "volume": 24907912.0,
    "rate": -1.36,
    "compare": -800,
    "rate_open": -1.69,
    "rate_high": 0.85,
    "rate_low": -2.03,
    "rate_volume": 34.1
  },
  {
    "index": 1062,
    "date": "2020-08-12",
    "close": 59000.0,
    "open": 58200.0,
    "high": 59000.0,
    "low": 57700.0,
    "volume": 18573934.0,
    "rate": 0.51,
    "compare": 300,
    "rate_open": -0.85,
    "rate_high": 0.51,
    "rate_low": -1.7,
    "rate_volume": -15.91
  },
  {
    "index": 1061,
    "date": "2020-08-13",
    "close": 58700.0,
    "open": 59400.0,
    "high": 59600.0,
    "low": 58000.0,
    "volume": 22089460.0,
    "rate": 1.21,
    "compare": 700,
    "rate_open": 2.41,
    "rate_high": 2.76,
    "rate_low": 0.0,
    "rate_volume": 40.94
  },
  {
    "index": 1060,
    "date": "2020-08-14",
    "close": 58000.0,
    "open": 58000.0,
    "high": 58400.0,
    "low": 57700.0,
    "volume": 15672548.0,
    "rate": -0.68,
    "compare": -400,
    "rate_open": -0.68,
    "rate_high": 0.0,
    "rate_low": -1.2,
    "rate_volume": -38.07
  },
  {
    "index": 1059,
    "date": "2020-08-18",
    "close": 58400.0,
    "open": 58900.0,
    "high": 59900.0,
    "low": 58000.0,
    "volume": 25307825.0,
    "rate": 1.04,
    "compare": 600,
    "rate_open": 1.9,
    "rate_high": 3.63,
    "rate_low": 0.35,
    "rate_volume": 49.48
  },
  {
    "index": 1058,
    "date": "2020-08-19",
    "close": 57800.0,
    "open": 59000.0,
    "high": 59200.0,
    "low": 57800.0,
    "volume": 16930719.0,
    "rate": 4.33,
    "compare": 2400,
    "rate_open": 6.5,
    "rate_high": 6.86,
    "rate_low": 4.33,
    "rate_volume": -44.28
  },
  {
    "index": 1057,
    "date": "2020-08-20",
    "close": 55400.0,
    "open": 57600.0,
    "high": 57600.0,
    "low": 55300.0,
    "volume": 30386029.0,
    "rate": -0.89,
    "compare": -500,
    "rate_open": 3.04,
    "rate_high": 3.04,
    "rate_low": -1.07,
    "rate_volume": 43.72
  },
  {
    "index": 1056,
    "date": "2020-08-21",
    "close": 55900.0,
    "open": 56200.0,
    "high": 56900.0,
    "low": 55800.0,
    "volume": 21142288.0,
    "rate": -0.36,
    "compare": -200,
    "rate_open": 0.18,
    "rate_high": 1.43,
    "rate_low": -0.53,
    "rate_volume": 40.43
  },
  {
    "index": 1055,
    "date": "2020-08-24",
    "close": 56100.0,
    "open": 55800.0,
    "high": 56600.0,
    "low": 55400.0,
    "volume": 15055896.0,
    "rate": -0.53,
    "compare": -300,
    "rate_open": -1.06,
    "rate_high": 0.35,
    "rate_low": -1.77,
    "rate_volume": 7.38
  },
  {
    "index": 1054,
    "date": "2020-08-25",
    "close": 56400.0,
    "open": 56400.0,
    "high": 56800.0,
    "low": 56100.0,
    "volume": 14021705.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.71,
    "rate_low": -0.53,
    "rate_volume": -20.56
  },
  {
    "index": 1053,
    "date": "2020-08-26",
    "close": 56400.0,
    "open": 56400.0,
    "high": 56500.0,
    "low": 55700.0,
    "volume": 17651593.0,
    "rate": 1.44,
    "compare": 800,
    "rate_open": 1.44,
    "rate_high": 1.62,
    "rate_low": 0.18,
    "rate_volume": 8.98
  },
  {
    "index": 1052,
    "date": "2020-08-27",
    "close": 55600.0,
    "open": 56300.0,
    "high": 56300.0,
    "low": 55600.0,
    "volume": 16196568.0,
    "rate": 0.36,
    "compare": 200,
    "rate_open": 1.62,
    "rate_high": 1.62,
    "rate_low": 0.36,
    "rate_volume": 10.78
  },
  {
    "index": 1051,
    "date": "2020-08-28",
    "close": 55400.0,
    "open": 56100.0,
    "high": 56300.0,
    "low": 55400.0,
    "volume": 14619888.0,
    "rate": 2.59,
    "compare": 1400,
    "rate_open": 3.89,
    "rate_high": 4.26,
    "rate_low": 2.59,
    "rate_volume": -55.25
  },
  {
    "index": 1050,
    "date": "2020-08-31",
    "close": 54000.0,
    "open": 56000.0,
    "high": 56100.0,
    "low": 54000.0,
    "volume": 32671367.0,
    "rate": -0.37,
    "compare": -200,
    "rate_open": 3.32,
    "rate_high": 3.51,
    "rate_low": -0.37,
    "rate_volume": 68.73
  },
  {
    "index": 1049,
    "date": "2020-09-01",
    "close": 54200.0,
    "open": 54100.0,
    "high": 54800.0,
    "low": 54100.0,
    "volume": 19363117.0,
    "rate": -0.37,
    "compare": -200,
    "rate_open": -0.55,
    "rate_high": 0.74,
    "rate_low": -0.55,
    "rate_volume": 14.54
  },
  {
    "index": 1048,
    "date": "2020-09-02",
    "close": 54400.0,
    "open": 54600.0,
    "high": 55100.0,
    "low": 54100.0,
    "volume": 16905723.0,
    "rate": -3.55,
    "compare": -2000,
    "rate_open": -3.19,
    "rate_high": -2.3,
    "rate_low": -4.08,
    "rate_volume": -40.44
  },
  {
    "index": 1047,
    "date": "2020-09-03",
    "close": 56400.0,
    "open": 55600.0,
    "high": 56700.0,
    "low": 55500.0,
    "volume": 28384920.0,
    "rate": 1.44,
    "compare": 800,
    "rate_open": 0.0,
    "rate_high": 1.98,
    "rate_low": -0.18,
    "rate_volume": 28.21
  },
  {
    "index": 1046,
    "date": "2020-09-04",
    "close": 55600.0,
    "open": 55200.0,
    "high": 55800.0,
    "low": 55100.0,
    "volume": 22139109.0,
    "rate": -1.59,
    "compare": -900,
    "rate_open": -2.3,
    "rate_high": -1.24,
    "rate_low": -2.48,
    "rate_volume": 18.48
  },
  {
    "index": 1045,
    "date": "2020-09-07",
    "close": 56500.0,
    "open": 56100.0,
    "high": 57300.0,
    "low": 55800.0,
    "volume": 18685880.0,
    "rate": -3.75,
    "compare": -2200,
    "rate_open": -4.43,
    "rate_high": -2.39,
    "rate_low": -4.94,
    "rate_volume": -40.71
  },
  {
    "index": 1044,
    "date": "2020-09-08",
    "close": 58700.0,
    "open": 57400.0,
    "high": 58700.0,
    "low": 57200.0,
    "volume": 31517520.0,
    "rate": 0.51,
    "compare": 300,
    "rate_open": -1.71,
    "rate_high": 0.51,
    "rate_low": -2.05,
    "rate_volume": 3.01
  },
  {
    "index": 1043,
    "date": "2020-09-09",
    "close": 58400.0,
    "open": 58200.0,
    "high": 59300.0,
    "low": 57800.0,
    "volume": 30597399.0,
    "rate": -1.35,
    "compare": -800,
    "rate_open": -1.69,
    "rate_high": 0.17,
    "rate_low": -2.36,
    "rate_volume": 2.25
  },
  {
    "index": 1042,
    "date": "2020-09-10",
    "close": 59200.0,
    "open": 59900.0,
    "high": 60000.0,
    "low": 59100.0,
    "volume": 29923293.0,
    "rate": 0.34,
    "compare": 200,
    "rate_open": 1.53,
    "rate_high": 1.69,
    "rate_low": 0.17,
    "rate_volume": 86.82
  },
  {
    "index": 1041,
    "date": "2020-09-11",
    "close": 59000.0,
    "open": 59300.0,
    "high": 59400.0,
    "low": 58200.0,
    "volume": 16017098.0,
    "rate": -2.32,
    "compare": -1400,
    "rate_open": -1.82,
    "rate_high": -1.66,
    "rate_low": -3.64,
    "rate_volume": -22.43
  },
  {
    "index": 1040,
    "date": "2020-09-14",
    "close": 60400.0,
    "open": 60200.0,
    "high": 60800.0,
    "low": 59900.0,
    "volume": 20648281.0,
    "rate": -0.98,
    "compare": -600,
    "rate_open": -1.31,
    "rate_high": -0.33,
    "rate_low": -1.8,
    "rate_volume": 15.5
  },
  {
    "index": 1039,
    "date": "2020-09-15",
    "close": 61000.0,
    "open": 60900.0,
    "high": 61000.0,
    "low": 60500.0,
    "volume": 17877075.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.16,
    "rate_high": 0.0,
    "rate_low": -0.82,
    "rate_volume": 4.9
  },
  {
    "index": 1038,
    "date": "2020-09-16",
    "close": 61000.0,
    "open": 61100.0,
    "high": 61300.0,
    "low": 60600.0,
    "volume": 17041444.0,
    "rate": 2.52,
    "compare": 1500,
    "rate_open": 2.69,
    "rate_high": 3.03,
    "rate_low": 1.85,
    "rate_volume": -32.13
  },
  {
    "index": 1037,
    "date": "2020-09-17",
    "close": 59500.0,
    "open": 60700.0,
    "high": 60800.0,
    "low": 59300.0,
    "volume": 25108356.0,
    "rate": 0.34,
    "compare": 200,
    "rate_open": 2.36,
    "rate_high": 2.53,
    "rate_low": 0.0,
    "rate_volume": 32.96
  },
  {
    "index": 1036,
    "date": "2020-09-18",
    "close": 59300.0,
    "open": 59800.0,
    "high": 59900.0,
    "low": 59100.0,
    "volume": 18884571.0,
    "rate": 0.17,
    "compare": 100,
    "rate_open": 1.01,
    "rate_high": 1.18,
    "rate_low": -0.17,
    "rate_volume": 24.73
  },
  {
    "index": 1035,
    "date": "2020-09-21",
    "close": 59200.0,
    "open": 59100.0,
    "high": 60000.0,
    "low": 59000.0,
    "volume": 15140387.0,
    "rate": 1.72,
    "compare": 1000,
    "rate_open": 1.55,
    "rate_high": 3.09,
    "rate_low": 1.37,
    "rate_volume": -27.32
  },
  {
    "index": 1034,
    "date": "2020-09-22",
    "close": 58200.0,
    "open": 59100.0,
    "high": 59700.0,
    "low": 57800.0,
    "volume": 20830381.0,
    "rate": -0.68,
    "compare": -400,
    "rate_open": 0.85,
    "rate_high": 1.88,
    "rate_low": -1.37,
    "rate_volume": 3.58
  },
  {
    "index": 1033,
    "date": "2020-09-23",
    "close": 58600.0,
    "open": 58400.0,
    "high": 58800.0,
    "low": 57400.0,
    "volume": 20111398.0,
    "rate": 1.38,
    "compare": 800,
    "rate_open": 1.04,
    "rate_high": 1.73,
    "rate_low": -0.69,
    "rate_volume": 14.5
  },
  {
    "index": 1032,
    "date": "2020-09-24",
    "close": 57800.0,
    "open": 57700.0,
    "high": 58600.0,
    "low": 57600.0,
    "volume": 17564020.0,
    "rate": -0.17,
    "compare": -100,
    "rate_open": -0.35,
    "rate_high": 1.21,
    "rate_low": -0.52,
    "rate_volume": 53.47
  },
  {
    "index": 1031,
    "date": "2020-09-25",
    "close": 57900.0,
    "open": 57700.0,
    "high": 58200.0,
    "low": 57700.0,
    "volume": 11444683.0,
    "rate": -0.52,
    "compare": -300,
    "rate_open": -0.86,
    "rate_high": 0.0,
    "rate_low": -0.86,
    "rate_volume": -9.27
  },
  {
    "index": 1030,
    "date": "2020-09-28",
    "close": 58200.0,
    "open": 58300.0,
    "high": 58800.0,
    "low": 57900.0,
    "volume": 12614080.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.17,
    "rate_high": 1.03,
    "rate_low": -0.52,
    "rate_volume": -18.64
  },
  {
    "index": 1029,
    "date": "2020-09-29",
    "close": 58200.0,
    "open": 58300.0,
    "high": 59000.0,
    "low": 58200.0,
    "volume": 15503563.0,
    "rate": -0.85,
    "compare": -500,
    "rate_open": -0.68,
    "rate_high": 0.51,
    "rate_low": -0.85,
    "rate_volume": -23.36
  },
  {
    "index": 1028,
    "date": "2020-10-05",
    "close": 58700.0,
    "open": 57500.0,
    "high": 59200.0,
    "low": 57500.0,
    "volume": 20228289.0,
    "rate": -0.51,
    "compare": -300,
    "rate_open": -2.54,
    "rate_high": 0.34,
    "rate_low": -2.54,
    "rate_volume": 39.85
  },
  {
    "index": 1027,
    "date": "2020-10-06",
    "close": 59000.0,
    "open": 59400.0,
    "high": 59900.0,
    "low": 58700.0,
    "volume": 14463826.0,
    "rate": -1.5,
    "compare": -900,
    "rate_open": -0.83,
    "rate_high": 0.0,
    "rate_low": -2.0,
    "rate_volume": -2.68
  },
  {
    "index": 1026,
    "date": "2020-10-07",
    "close": 59900.0,
    "open": 58700.0,
    "high": 59900.0,
    "low": 58500.0,
    "volume": 14861838.0,
    "rate": 0.34,
    "compare": 200,
    "rate_open": -1.68,
    "rate_high": 0.34,
    "rate_low": -2.01,
    "rate_volume": -39.56
  },
  {
    "index": 1025,
    "date": "2020-10-08",
    "close": 59700.0,
    "open": 60500.0,
    "high": 60700.0,
    "low": 59500.0,
    "volume": 24589924.0,
    "rate": -1.16,
    "compare": -700,
    "rate_open": 0.17,
    "rate_high": 0.5,
    "rate_low": -1.49,
    "rate_volume": 52.3
  },
  {
    "index": 1024,
    "date": "2020-10-12",
    "close": 60400.0,
    "open": 60000.0,
    "high": 60400.0,
    "low": 59900.0,
    "volume": 16145837.0,
    "rate": -0.82,
    "compare": -500,
    "rate_open": -1.48,
    "rate_high": -0.82,
    "rate_low": -1.64,
    "rate_volume": -16.12
  },
  {
    "index": 1023,
    "date": "2020-10-13",
    "close": 60900.0,
    "open": 61000.0,
    "high": 61400.0,
    "low": 60400.0,
    "volume": 19247631.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.16,
    "rate_high": 0.82,
    "rate_low": -0.82,
    "rate_volume": 19.65
  },
  {
    "index": 1022,
    "date": "2020-10-14",
    "close": 60900.0,
    "open": 61000.0,
    "high": 61100.0,
    "low": 60500.0,
    "volume": 16086716.0,
    "rate": 1.5,
    "compare": 900,
    "rate_open": 1.67,
    "rate_high": 1.83,
    "rate_low": 0.83,
    "rate_volume": -9.4
  },
  {
    "index": 1021,
    "date": "2020-10-15",
    "close": 60000.0,
    "open": 60700.0,
    "high": 60800.0,
    "low": 59700.0,
    "volume": 17756232.0,
    "rate": 0.84,
    "compare": 500,
    "rate_open": 2.02,
    "rate_high": 2.18,
    "rate_low": 0.34,
    "rate_volume": 7.26
  },
  {
    "index": 1020,
    "date": "2020-10-16",
    "close": 59500.0,
    "open": 60000.0,
    "high": 60400.0,
    "low": 59000.0,
    "volume": 16554190.0,
    "rate": -0.83,
    "compare": -500,
    "rate_open": 0.0,
    "rate_high": 0.67,
    "rate_low": -1.67,
    "rate_volume": 14.36
  },
  {
    "index": 1019,
    "date": "2020-10-19",
    "close": 60000.0,
    "open": 59600.0,
    "high": 60200.0,
    "low": 59500.0,
    "volume": 14474985.0,
    "rate": -1.48,
    "compare": -900,
    "rate_open": -2.13,
    "rate_high": -1.15,
    "rate_low": -2.3,
    "rate_volume": -25.1
  },
  {
    "index": 1018,
    "date": "2020-10-20",
    "close": 60900.0,
    "open": 60300.0,
    "high": 60900.0,
    "low": 60100.0,
    "volume": 19326115.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.99,
    "rate_high": 0.0,
    "rate_low": -1.31,
    "rate_volume": 23.07
  },
  {
    "index": 1017,
    "date": "2020-10-21",
    "close": 60900.0,
    "open": 61200.0,
    "high": 61500.0,
    "low": 60600.0,
    "volume": 15703443.0,
    "rate": 1.33,
    "compare": 800,
    "rate_open": 1.83,
    "rate_high": 2.33,
    "rate_low": 0.83,
    "rate_volume": 9.86
  },
  {
    "index": 1016,
    "date": "2020-10-22",
    "close": 60100.0,
    "open": 60300.0,
    "high": 60500.0,
    "low": 59800.0,
    "volume": 14294095.0,
    "rate": -0.17,
    "compare": -100,
    "rate_open": 0.17,
    "rate_high": 0.5,
    "rate_low": -0.66,
    "rate_volume": 53.33
  },
  {
    "index": 1015,
    "date": "2020-10-23",
    "close": 60200.0,
    "open": 60400.0,
    "high": 60400.0,
    "low": 59800.0,
    "volume": 9322232.0,
    "rate": -0.33,
    "compare": -200,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -0.99,
    "rate_volume": -29.74
  },
  {
    "index": 1014,
    "date": "2020-10-26",
    "close": 60400.0,
    "open": 60400.0,
    "high": 61100.0,
    "low": 60100.0,
    "volume": 13268226.0,
    "rate": 1.0,
    "compare": 600,
    "rate_open": 1.0,
    "rate_high": 2.17,
    "rate_low": 0.5,
    "rate_volume": -23.13
  },
  {
    "index": 1013,
    "date": "2020-10-27",
    "close": 59800.0,
    "open": 60300.0,
    "high": 60300.0,
    "low": 59500.0,
    "volume": 17260416.0,
    "rate": 1.36,
    "compare": 800,
    "rate_open": 2.2,
    "rate_high": 2.2,
    "rate_low": 0.85,
    "rate_volume": 19.62
  },
  {
    "index": 1012,
    "date": "2020-10-28",
    "close": 59000.0,
    "open": 59400.0,
    "high": 59400.0,
    "low": 58800.0,
    "volume": 14428882.0,
    "rate": 1.55,
    "compare": 900,
    "rate_open": 2.24,
    "rate_high": 2.24,
    "rate_low": 1.2,
    "rate_volume": -36.26
  },
  {
    "index": 1011,
    "date": "2020-10-29",
    "close": 58100.0,
    "open": 58200.0,
    "high": 58500.0,
    "low": 57500.0,
    "volume": 22636966.0,
    "rate": 2.65,
    "compare": 1500,
    "rate_open": 2.83,
    "rate_high": 3.36,
    "rate_low": 1.59,
    "rate_volume": -15.87
  },
  {
    "index": 1010,
    "date": "2020-10-30",
    "close": 56600.0,
    "open": 58000.0,
    "high": 58000.0,
    "low": 56600.0,
    "volume": 26907844.0,
    "rate": -1.39,
    "compare": -800,
    "rate_open": 1.05,
    "rate_high": 1.05,
    "rate_low": -1.39,
    "rate_volume": 31.33
  },
  {
    "index": 1009,
    "date": "2020-11-02",
    "close": 57400.0,
    "open": 56400.0,
    "high": 57500.0,
    "low": 56000.0,
    "volume": 20489076.0,
    "rate": -2.38,
    "compare": -1400,
    "rate_open": -4.08,
    "rate_high": -2.21,
    "rate_low": -4.76,
    "rate_volume": 37.04
  },
  {
    "index": 1008,
    "date": "2020-11-03",
    "close": 58800.0,
    "open": 57900.0,
    "high": 58900.0,
    "low": 57600.0,
    "volume": 14950919.0,
    "rate": 0.51,
    "compare": 300,
    "rate_open": -1.03,
    "rate_high": 0.68,
    "rate_low": -1.54,
    "rate_volume": -31.16
  },
  {
    "index": 1007,
    "date": "2020-11-04",
    "close": 58500.0,
    "open": 58900.0,
    "high": 59000.0,
    "low": 57800.0,
    "volume": 21718561.0,
    "rate": -2.99,
    "compare": -1800,
    "rate_open": -2.32,
    "rate_high": -2.16,
    "rate_low": -4.15,
    "rate_volume": 5.23
  },
  {
    "index": 1006,
    "date": "2020-11-05",
    "close": 60300.0,
    "open": 59000.0,
    "high": 60300.0,
    "low": 58800.0,
    "volume": 20639475.0,
    "rate": 0.33,
    "compare": 200,
    "rate_open": -1.83,
    "rate_high": 0.33,
    "rate_low": -2.16,
    "rate_volume": 22.05
  },
  {
    "index": 1005,
    "date": "2020-11-06",
    "close": 60100.0,
    "open": 60700.0,
    "high": 60800.0,
    "low": 59600.0,
    "volume": 16910230.0,
    "rate": -0.17,
    "compare": -100,
    "rate_open": 0.83,
    "rate_high": 1.0,
    "rate_low": -1.0,
    "rate_volume": 6.4
  },
  {
    "index": 1004,
    "date": "2020-11-09",
    "close": 60200.0,
    "open": 60700.0,
    "high": 60900.0,
    "low": 60100.0,
    "volume": 15892961.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.83,
    "rate_high": 1.16,
    "rate_low": -0.17,
    "rate_volume": -16.68
  },
  {
    "index": 1003,
    "date": "2020-11-10",
    "close": 60200.0,
    "open": 60500.0,
    "high": 60500.0,
    "low": 59500.0,
    "volume": 19073552.0,
    "rate": -1.79,
    "compare": -1100,
    "rate_open": -1.31,
    "rate_high": -1.31,
    "rate_low": -2.94,
    "rate_volume": -25.58
  },
  {
    "index": 1002,
    "date": "2020-11-11",
    "close": 61300.0,
    "open": 60700.0,
    "high": 61400.0,
    "low": 60400.0,
    "volume": 25628510.0,
    "rate": 0.49,
    "compare": 300,
    "rate_open": -0.49,
    "rate_high": 0.66,
    "rate_low": -0.98,
    "rate_volume": 29.43
  },
  {
    "index": 1001,
    "date": "2020-11-12",
    "close": 61000.0,
    "open": 61000.0,
    "high": 61400.0,
    "low": 60700.0,
    "volume": 19800573.0,
    "rate": -3.48,
    "compare": -2200,
    "rate_open": -3.48,
    "rate_high": -2.85,
    "rate_low": -3.96,
    "rate_volume": -37.16
  },
  {
    "index": 1000,
    "date": "2020-11-13",
    "close": 63200.0,
    "open": 61300.0,
    "high": 63200.0,
    "low": 61000.0,
    "volume": 31508829.0,
    "rate": -4.68,
    "compare": -3100,
    "rate_open": -7.54,
    "rate_high": -4.68,
    "rate_low": -7.99,
    "rate_volume": -13.33
  },
  {
    "index": 999,
    "date": "2020-11-16",
    "close": 66300.0,
    "open": 64000.0,
    "high": 66700.0,
    "low": 63900.0,
    "volume": 36354334.0,
    "rate": 0.91,
    "compare": 600,
    "rate_open": -2.59,
    "rate_high": 1.52,
    "rate_low": -2.74,
    "rate_volume": 20.36
  },
  {
    "index": 998,
    "date": "2020-11-17",
    "close": 65700.0,
    "open": 67000.0,
    "high": 67000.0,
    "low": 65600.0,
    "volume": 30204089.0,
    "rate": 1.39,
    "compare": 900,
    "rate_open": 3.4,
    "rate_high": 3.4,
    "rate_low": 1.23,
    "rate_volume": 31.53
  },
  {
    "index": 997,
    "date": "2020-11-18",
    "close": 64800.0,
    "open": 65700.0,
    "high": 66200.0,
    "low": 64700.0,
    "volume": 22963790.0,
    "rate": 0.31,
    "compare": 200,
    "rate_open": 1.7,
    "rate_high": 2.48,
    "rate_low": 0.15,
    "rate_volume": 38.42
  },
  {
    "index": 996,
    "date": "2020-11-19",
    "close": 64600.0,
    "open": 64100.0,
    "high": 64800.0,
    "low": 63900.0,
    "volume": 16590290.0,
    "rate": -0.15,
    "compare": -100,
    "rate_open": -0.93,
    "rate_high": 0.15,
    "rate_low": -1.24,
    "rate_volume": 10.1
  },
  {
    "index": 995,
    "date": "2020-11-20",
    "close": 64700.0,
    "open": 63900.0,
    "high": 65200.0,
    "low": 63900.0,
    "volume": 15068682.0,
    "rate": -4.15,
    "compare": -2800,
    "rate_open": -5.33,
    "rate_high": -3.41,
    "rate_low": -5.33,
    "rate_volume": -44.47
  },
  {
    "index": 994,
    "date": "2020-11-23",
    "close": 67500.0,
    "open": 64800.0,
    "high": 67800.0,
    "low": 64700.0,
    "volume": 27134398.0,
    "rate": -0.3,
    "compare": -200,
    "rate_open": -4.28,
    "rate_high": 0.15,
    "rate_low": -4.43,
    "rate_volume": -15.62
  },
  {
    "index": 993,
    "date": "2020-11-24",
    "close": 67700.0,
    "open": 67900.0,
    "high": 69500.0,
    "low": 67000.0,
    "volume": 32158235.0,
    "rate": 1.65,
    "compare": 1100,
    "rate_open": 1.95,
    "rate_high": 4.35,
    "rate_low": 0.6,
    "rate_volume": -0.89
  },
  {
    "index": 992,
    "date": "2020-11-25",
    "close": 66600.0,
    "open": 67900.0,
    "high": 68300.0,
    "low": 66500.0,
    "volume": 32447065.0,
    "rate": -2.06,
    "compare": -1400,
    "rate_open": -0.15,
    "rate_high": 0.44,
    "rate_low": -2.21,
    "rate_volume": 70.56
  },
  {
    "index": 991,
    "date": "2020-11-26",
    "close": 68000.0,
    "open": 66100.0,
    "high": 68000.0,
    "low": 66000.0,
    "volume": 19023323.0,
    "rate": -0.29,
    "compare": -200,
    "rate_open": -3.08,
    "rate_high": -0.29,
    "rate_low": -3.23,
    "rate_volume": 35.27
  },
  {
    "index": 990,
    "date": "2020-11-27",
    "close": 68200.0,
    "open": 68000.0,
    "high": 68400.0,
    "low": 67600.0,
    "volume": 14063434.0,
    "rate": 2.25,
    "compare": 1500,
    "rate_open": 1.95,
    "rate_high": 2.55,
    "rate_low": 1.35,
    "rate_volume": -67.9
  },
  {
    "index": 989,
    "date": "2020-11-30",
    "close": 66700.0,
    "open": 68400.0,
    "high": 68600.0,
    "low": 66700.0,
    "volume": 43811016.0,
    "rate": -1.62,
    "compare": -1100,
    "rate_open": 0.88,
    "rate_high": 1.18,
    "rate_low": -1.62,
    "rate_volume": 96.22
  },
  {
    "index": 988,
    "date": "2020-12-01",
    "close": 67800.0,
    "open": 67100.0,
    "high": 68300.0,
    "low": 67100.0,
    "volume": 22327173.0,
    "rate": -2.45,
    "compare": -1700,
    "rate_open": -3.45,
    "rate_high": -1.73,
    "rate_low": -3.45,
    "rate_volume": -24.83
  },
  {
    "index": 987,
    "date": "2020-12-02",
    "close": 69500.0,
    "open": 68400.0,
    "high": 69900.0,
    "low": 68300.0,
    "volume": 29703942.0,
    "rate": -0.29,
    "compare": -200,
    "rate_open": -1.87,
    "rate_high": 0.29,
    "rate_low": -2.01,
    "rate_volume": 25.45
  },
  {
    "index": 986,
    "date": "2020-12-03",
    "close": 69700.0,
    "open": 70100.0,
    "high": 70500.0,
    "low": 69300.0,
    "volume": 23677989.0,
    "rate": -2.52,
    "compare": -1800,
    "rate_open": -1.96,
    "rate_high": -1.4,
    "rate_low": -3.08,
    "rate_volume": -15.83
  },
  {
    "index": 985,
    "date": "2020-12-04",
    "close": 71500.0,
    "open": 70400.0,
    "high": 72100.0,
    "low": 70100.0,
    "volume": 28130533.0,
    "rate": -1.92,
    "compare": -1400,
    "rate_open": -3.43,
    "rate_high": -1.1,
    "rate_low": -3.84,
    "rate_volume": -1.26
  },
  {
    "index": 984,
    "date": "2020-12-07",
    "close": 72900.0,
    "open": 72400.0,
    "high": 73500.0,
    "low": 71900.0,
    "volume": 28490496.0,
    "rate": 1.67,
    "compare": 1200,
    "rate_open": 0.98,
    "rate_high": 2.51,
    "rate_low": 0.28,
    "rate_volume": 13.96
  },
  {
    "index": 983,
    "date": "2020-12-08",
    "close": 71700.0,
    "open": 72200.0,
    "high": 72900.0,
    "low": 71600.0,
    "volume": 25000338.0,
    "rate": -2.98,
    "compare": -2200,
    "rate_open": -2.3,
    "rate_high": -1.35,
    "rate_low": -3.11,
    "rate_volume": 3.83
  },
  {
    "index": 982,
    "date": "2020-12-09",
    "close": 73900.0,
    "open": 72100.0,
    "high": 73900.0,
    "low": 72000.0,
    "volume": 24077996.0,
    "rate": 1.37,
    "compare": 1000,
    "rate_open": -1.1,
    "rate_high": 1.37,
    "rate_low": -1.23,
    "rate_volume": -39.63
  },
  {
    "index": 981,
    "date": "2020-12-10",
    "close": 72900.0,
    "open": 72700.0,
    "high": 73800.0,
    "low": 72500.0,
    "volume": 39882928.0,
    "rate": -0.68,
    "compare": -500,
    "rate_open": -0.95,
    "rate_high": 0.54,
    "rate_low": -1.23,
    "rate_volume": 115.74
  },
  {
    "index": 980,
    "date": "2020-12-11",
    "close": 73400.0,
    "open": 73500.0,
    "high": 73800.0,
    "low": 73100.0,
    "volume": 18486672.0,
    "rate": -0.54,
    "compare": -400,
    "rate_open": -0.41,
    "rate_high": 0.0,
    "rate_low": -0.95,
    "rate_volume": -14.06
  },
  {
    "index": 979,
    "date": "2020-12-14",
    "close": 73800.0,
    "open": 73600.0,
    "high": 74500.0,
    "low": 73200.0,
    "volume": 21510415.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.27,
    "rate_high": 0.95,
    "rate_low": -0.81,
    "rate_volume": 3.1
  },
  {
    "index": 978,
    "date": "2020-12-15",
    "close": 73800.0,
    "open": 73800.0,
    "high": 74100.0,
    "low": 73300.0,
    "volume": 20863671.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.41,
    "rate_low": -0.68,
    "rate_volume": 19.14
  },
  {
    "index": 977,
    "date": "2020-12-16",
    "close": 73800.0,
    "open": 74100.0,
    "high": 74500.0,
    "low": 73400.0,
    "volume": 17512081.0,
    "rate": 0.68,
    "compare": 500,
    "rate_open": 1.09,
    "rate_high": 1.64,
    "rate_low": 0.14,
    "rate_volume": -27.91
  },
  {
    "index": 976,
    "date": "2020-12-17",
    "close": 73300.0,
    "open": 73400.0,
    "high": 73700.0,
    "low": 72600.0,
    "volume": 24293214.0,
    "rate": 0.41,
    "compare": 300,
    "rate_open": 0.55,
    "rate_high": 0.96,
    "rate_low": -0.55,
    "rate_volume": 37.93
  },
  {
    "index": 975,
    "date": "2020-12-18",
    "close": 73000.0,
    "open": 73300.0,
    "high": 73700.0,
    "low": 73000.0,
    "volume": 17613029.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.41,
    "rate_high": 0.96,
    "rate_low": 0.0,
    "rate_volume": -13.52
  },
  {
    "index": 974,
    "date": "2020-12-21",
    "close": 73000.0,
    "open": 73100.0,
    "high": 73400.0,
    "low": 72000.0,
    "volume": 20367355.0,
    "rate": 0.97,
    "compare": 700,
    "rate_open": 1.11,
    "rate_high": 1.52,
    "rate_low": -0.41,
    "rate_volume": 24.92
  },
  {
    "index": 973,
    "date": "2020-12-22",
    "close": 72300.0,
    "open": 72500.0,
    "high": 73200.0,
    "low": 72100.0,
    "volume": 16304910.0,
    "rate": -2.17,
    "compare": -1600,
    "rate_open": -1.89,
    "rate_high": -0.95,
    "rate_low": -2.44,
    "rate_volume": -16.0
  },
  {
    "index": 972,
    "date": "2020-12-23",
    "close": 73900.0,
    "open": 72400.0,
    "high": 74000.0,
    "low": 72300.0,
    "volume": 19411326.0,
    "rate": -5.01,
    "compare": -3900,
    "rate_open": -6.94,
    "rate_high": -4.88,
    "rate_low": -7.07,
    "rate_volume": -40.28
  },
  {
    "index": 971,
    "date": "2020-12-24",
    "close": 77800.0,
    "open": 74100.0,
    "high": 78800.0,
    "low": 74000.0,
    "volume": 32502870.0,
    "rate": -1.14,
    "compare": -900,
    "rate_open": -5.84,
    "rate_high": 0.13,
    "rate_low": -5.97,
    "rate_volume": -18.92
  },
  {
    "index": 970,
    "date": "2020-12-28",
    "close": 78700.0,
    "open": 79000.0,
    "high": 80100.0,
    "low": 78200.0,
    "volume": 40085044.0,
    "rate": 0.51,
    "compare": 400,
    "rate_open": 0.89,
    "rate_high": 2.3,
    "rate_low": -0.13,
    "rate_volume": 32.12
  },
  {
    "index": 969,
    "date": "2020-12-29",
    "close": 78300.0,
    "open": 78800.0,
    "high": 78900.0,
    "low": 77300.0,
    "volume": 30339449.0,
    "rate": -3.33,
    "compare": -2700,
    "rate_open": -2.72,
    "rate_high": -2.59,
    "rate_low": -4.57,
    "rate_volume": 3.13
  },
  {
    "index": 968,
    "date": "2020-12-30",
    "close": 81000.0,
    "open": 77400.0,
    "high": 81300.0,
    "low": 77300.0,
    "volume": 29417421.0,
    "rate": -2.41,
    "compare": -2000,
    "rate_open": -6.75,
    "rate_high": -2.05,
    "rate_low": -6.87,
    "rate_volume": -23.9
  },
  {
    "index": 967,
    "date": "2021-01-04",
    "close": 83000.0,
    "open": 81000.0,
    "high": 84400.0,
    "low": 80200.0,
    "volume": 38655276.0,
    "rate": -1.07,
    "compare": -900,
    "rate_open": -3.46,
    "rate_high": 0.6,
    "rate_low": -4.41,
    "rate_volume": 9.39
  },
  {
    "index": 966,
    "date": "2021-01-05",
    "close": 83900.0,
    "open": 81600.0,
    "high": 83900.0,
    "low": 81600.0,
    "volume": 35335669.0,
    "rate": 2.07,
    "compare": 1700,
    "rate_open": -0.73,
    "rate_high": 2.07,
    "rate_low": -0.73,
    "rate_volume": -16.05
  },
  {
    "index": 965,
    "date": "2021-01-06",
    "close": 82200.0,
    "open": 83300.0,
    "high": 84500.0,
    "low": 82100.0,
    "volume": 42089013.0,
    "rate": -0.84,
    "compare": -700,
    "rate_open": 0.48,
    "rate_high": 1.93,
    "rate_low": -0.97,
    "rate_volume": 28.93
  },
  {
    "index": 964,
    "date": "2021-01-07",
    "close": 82900.0,
    "open": 82800.0,
    "high": 84200.0,
    "low": 82700.0,
    "volume": 32644642.0,
    "rate": -6.64,
    "compare": -5900,
    "rate_open": -6.76,
    "rate_high": -5.18,
    "rate_low": -6.87,
    "rate_volume": -44.68
  },
  {
    "index": 963,
    "date": "2021-01-08",
    "close": 88800.0,
    "open": 83300.0,
    "high": 90000.0,
    "low": 83000.0,
    "volume": 59013307.0,
    "rate": -2.42,
    "compare": -2200,
    "rate_open": -8.46,
    "rate_high": -1.1,
    "rate_low": -8.79,
    "rate_volume": -34.65
  },
  {
    "index": 962,
    "date": "2021-01-11",
    "close": 91000.0,
    "open": 90000.0,
    "high": 96800.0,
    "low": 89500.0,
    "volume": 90306177.0,
    "rate": 0.44,
    "compare": 400,
    "rate_open": -0.66,
    "rate_high": 6.84,
    "rate_low": -1.21,
    "rate_volume": 85.5
  },
  {
    "index": 961,
    "date": "2021-01-12",
    "close": 90600.0,
    "open": 90300.0,
    "high": 91400.0,
    "low": 87800.0,
    "volume": 48682416.0,
    "rate": 1.0,
    "compare": 900,
    "rate_open": 0.67,
    "rate_high": 1.9,
    "rate_low": -2.12,
    "rate_volume": 34.97
  },
  {
    "index": 960,
    "date": "2021-01-13",
    "close": 89700.0,
    "open": 89800.0,
    "high": 91200.0,
    "low": 89100.0,
    "volume": 36068848.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.11,
    "rate_high": 1.67,
    "rate_low": -0.67,
    "rate_volume": 36.66
  },
  {
    "index": 959,
    "date": "2021-01-14",
    "close": 89700.0,
    "open": 88700.0,
    "high": 90000.0,
    "low": 88700.0,
    "volume": 26393970.0,
    "rate": 1.93,
    "compare": 1700,
    "rate_open": 0.8,
    "rate_high": 2.27,
    "rate_low": 0.8,
    "rate_volume": -21.05
  },
  {
    "index": 958,
    "date": "2021-01-15",
    "close": 88000.0,
    "open": 89800.0,
    "high": 91800.0,
    "low": 88000.0,
    "volume": 33431809.0,
    "rate": 3.53,
    "compare": 3000,
    "rate_open": 5.65,
    "rate_high": 8.0,
    "rate_low": 3.53,
    "rate_volume": -22.66
  },
  {
    "index": 957,
    "date": "2021-01-18",
    "close": 85000.0,
    "open": 86600.0,
    "high": 87300.0,
    "low": 84100.0,
    "volume": 43227951.0,
    "rate": -2.3,
    "compare": -2000,
    "rate_open": -0.46,
    "rate_high": 0.34,
    "rate_low": -3.33,
    "rate_volume": 8.35
  },
  {
    "index": 956,
    "date": "2021-01-19",
    "close": 87000.0,
    "open": 84500.0,
    "high": 88000.0,
    "low": 83600.0,
    "volume": 39895044.0,
    "rate": -0.23,
    "compare": -200,
    "rate_open": -3.1,
    "rate_high": 0.92,
    "rate_low": -4.13,
    "rate_volume": 58.24
  },
  {
    "index": 955,
    "date": "2021-01-20",
    "close": 87200.0,
    "open": 89000.0,
    "high": 89000.0,
    "low": 86500.0,
    "volume": 25211127.0,
    "rate": -1.02,
    "compare": -900,
    "rate_open": 1.02,
    "rate_high": 1.02,
    "rate_low": -1.82,
    "rate_volume": -0.42
  },
  {
    "index": 954,
    "date": "2021-01-21",
    "close": 88100.0,
    "open": 87500.0,
    "high": 88600.0,
    "low": 86500.0,
    "volume": 25318011.0,
    "rate": 1.5,
    "compare": 1300,
    "rate_open": 0.81,
    "rate_high": 2.07,
    "rate_low": -0.35,
    "rate_volume": -17.96
  },
  {
    "index": 953,
    "date": "2021-01-22",
    "close": 86800.0,
    "open": 89000.0,
    "high": 89700.0,
    "low": 86800.0,
    "volume": 30861661.0,
    "rate": -2.91,
    "compare": -2600,
    "rate_open": -0.45,
    "rate_high": 0.34,
    "rate_low": -2.91,
    "rate_volume": 13.22
  },
  {
    "index": 952,
    "date": "2021-01-25",
    "close": 89400.0,
    "open": 87000.0,
    "high": 89900.0,
    "low": 86300.0,
    "volume": 27258534.0,
    "rate": 3.11,
    "compare": 2700,
    "rate_open": 0.35,
    "rate_high": 3.69,
    "rate_low": -0.46,
    "rate_volume": -17.84
  },
  {
    "index": 951,
    "date": "2021-01-26",
    "close": 86700.0,
    "open": 88800.0,
    "high": 89200.0,
    "low": 86500.0,
    "volume": 33178936.0,
    "rate": 1.29,
    "compare": 1100,
    "rate_open": 3.74,
    "rate_high": 4.21,
    "rate_low": 1.05,
    "rate_volume": 25.57
  },
  {
    "index": 950,
    "date": "2021-01-27",
    "close": 85600.0,
    "open": 86600.0,
    "high": 87700.0,
    "low": 85600.0,
    "volume": 26423070.0,
    "rate": 2.27,
    "compare": 1900,
    "rate_open": 3.46,
    "rate_high": 4.78,
    "rate_low": 2.27,
    "rate_volume": -17.06
  },
  {
    "index": 949,
    "date": "2021-01-28",
    "close": 83700.0,
    "open": 83200.0,
    "high": 85600.0,
    "low": 83200.0,
    "volume": 31859808.0,
    "rate": 2.07,
    "compare": 1700,
    "rate_open": 1.46,
    "rate_high": 4.39,
    "rate_low": 1.46,
    "rate_volume": -19.58
  },
  {
    "index": 948,
    "date": "2021-01-29",
    "close": 82000.0,
    "open": 84500.0,
    "high": 85000.0,
    "low": 82000.0,
    "volume": 39615978.0,
    "rate": -1.2,
    "compare": -1000,
    "rate_open": 1.81,
    "rate_high": 2.41,
    "rate_low": -1.2,
    "rate_volume": 41.25
  },
  {
    "index": 947,
    "date": "2021-02-01",
    "close": 83000.0,
    "open": 81700.0,
    "high": 83400.0,
    "low": 81000.0,
    "volume": 28046832.0,
    "rate": -1.66,
    "compare": -1400,
    "rate_open": -3.2,
    "rate_high": -1.18,
    "rate_low": -4.03,
    "rate_volume": 6.63
  },
  {
    "index": 946,
    "date": "2021-02-02",
    "close": 84400.0,
    "open": 84100.0,
    "high": 86400.0,
    "low": 83700.0,
    "volume": 26302077.0,
    "rate": -0.24,
    "compare": -200,
    "rate_open": -0.59,
    "rate_high": 2.13,
    "rate_low": -1.06,
    "rate_volume": 18.95
  },
  {
    "index": 945,
    "date": "2021-02-03",
    "close": 84600.0,
    "open": 84800.0,
    "high": 85400.0,
    "low": 83400.0,
    "volume": 22112205.0,
    "rate": 2.55,
    "compare": 2100,
    "rate_open": 2.79,
    "rate_high": 3.52,
    "rate_low": 1.09,
    "rate_volume": -8.52
  },
  {
    "index": 944,
    "date": "2021-02-04",
    "close": 82500.0,
    "open": 83500.0,
    "high": 83800.0,
    "low": 82100.0,
    "volume": 24171688.0,
    "rate": -1.2,
    "compare": -1000,
    "rate_open": 0.0,
    "rate_high": 0.36,
    "rate_low": -1.68,
    "rate_volume": 34.01
  },
  {
    "index": 943,
    "date": "2021-02-05",
    "close": 83500.0,
    "open": 83100.0,
    "high": 84000.0,
    "low": 82500.0,
    "volume": 18036835.0,
    "rate": 0.6,
    "compare": 500,
    "rate_open": 0.12,
    "rate_high": 1.2,
    "rate_low": -0.6,
    "rate_volume": 17.59
  },
  {
    "index": 942,
    "date": "2021-02-08",
    "close": 83000.0,
    "open": 83800.0,
    "high": 84200.0,
    "low": 83000.0,
    "volume": 15338765.0,
    "rate": 0.36,
    "compare": 300,
    "rate_open": 1.33,
    "rate_high": 1.81,
    "rate_low": 0.36,
    "rate_volume": -26.6
  },
  {
    "index": 941,
    "date": "2021-02-09",
    "close": 82700.0,
    "open": 84000.0,
    "high": 84800.0,
    "low": 82700.0,
    "volume": 20898332.0,
    "rate": 1.35,
    "compare": 1100,
    "rate_open": 2.94,
    "rate_high": 3.92,
    "rate_low": 1.35,
    "rate_volume": -9.24
  },
  {
    "index": 940,
    "date": "2021-02-10",
    "close": 81600.0,
    "open": 82600.0,
    "high": 82600.0,
    "low": 81600.0,
    "volume": 23025766.0,
    "rate": -3.09,
    "compare": -2600,
    "rate_open": -1.9,
    "rate_high": -1.9,
    "rate_low": -3.09,
    "rate_volume": -2.14
  },
  {
    "index": 939,
    "date": "2021-02-15",
    "close": 84200.0,
    "open": 83800.0,
    "high": 84500.0,
    "low": 83300.0,
    "volume": 23529706.0,
    "rate": -0.82,
    "compare": -700,
    "rate_open": -1.3,
    "rate_high": -0.47,
    "rate_low": -1.88,
    "rate_volume": 14.87
  },
  {
    "index": 938,
    "date": "2021-02-16",
    "close": 84900.0,
    "open": 84500.0,
    "high": 86000.0,
    "low": 84200.0,
    "volume": 20483100.0,
    "rate": 2.04,
    "compare": 1700,
    "rate_open": 1.56,
    "rate_high": 3.37,
    "rate_low": 1.2,
    "rate_volume": 11.88
  },
  {
    "index": 937,
    "date": "2021-02-17",
    "close": 83200.0,
    "open": 83900.0,
    "high": 84200.0,
    "low": 83000.0,
    "volume": 18307735.0,
    "rate": 1.34,
    "compare": 1100,
    "rate_open": 2.19,
    "rate_high": 2.56,
    "rate_low": 1.1,
    "rate_volume": -14.16
  },
  {
    "index": 936,
    "date": "2021-02-18",
    "close": 82100.0,
    "open": 83200.0,
    "high": 83600.0,
    "low": 82100.0,
    "volume": 21327683.0,
    "rate": -0.61,
    "compare": -500,
    "rate_open": 0.73,
    "rate_high": 1.21,
    "rate_low": -0.61,
    "rate_volume": -17.59
  },
  {
    "index": 935,
    "date": "2021-02-19",
    "close": 82600.0,
    "open": 82300.0,
    "high": 82800.0,
    "low": 81000.0,
    "volume": 25880879.0,
    "rate": 0.49,
    "compare": 400,
    "rate_open": 0.12,
    "rate_high": 0.73,
    "rate_low": -1.46,
    "rate_volume": 1.81
  },
  {
    "index": 934,
    "date": "2021-02-22",
    "close": 82200.0,
    "open": 83800.0,
    "high": 84200.0,
    "low": 82200.0,
    "volume": 25419886.0,
    "rate": 0.24,
    "compare": 200,
    "rate_open": 2.2,
    "rate_high": 2.68,
    "rate_low": 0.24,
    "rate_volume": 23.47
  },
  {
    "index": 933,
    "date": "2021-02-23",
    "close": 82000.0,
    "open": 81200.0,
    "high": 82900.0,
    "low": 81100.0,
    "volume": 20587314.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.98,
    "rate_high": 1.1,
    "rate_low": -1.1,
    "rate_volume": -23.2
  },
  {
    "index": 932,
    "date": "2021-02-24",
    "close": 82000.0,
    "open": 81800.0,
    "high": 83600.0,
    "low": 81300.0,
    "volume": 26807651.0,
    "rate": -3.87,
    "compare": -3300,
    "rate_open": -4.1,
    "rate_high": -1.99,
    "rate_low": -4.69,
    "rate_volume": -21.51
  },
  {
    "index": 931,
    "date": "2021-02-25",
    "close": 85300.0,
    "open": 84000.0,
    "high": 85400.0,
    "low": 83000.0,
    "volume": 34155986.0,
    "rate": 3.39,
    "compare": 2800,
    "rate_open": 1.82,
    "rate_high": 3.52,
    "rate_low": 0.61,
    "rate_volume": -11.33
  },
  {
    "index": 930,
    "date": "2021-02-26",
    "close": 82500.0,
    "open": 82800.0,
    "high": 83400.0,
    "low": 82000.0,
    "volume": 38520800.0,
    "rate": -1.32,
    "compare": -1100,
    "rate_open": -0.96,
    "rate_high": -0.24,
    "rate_low": -1.91,
    "rate_volume": 14.99
  },
  {
    "index": 929,
    "date": "2021-03-02",
    "close": 83600.0,
    "open": 85100.0,
    "high": 85300.0,
    "low": 83000.0,
    "volume": 33498180.0,
    "rate": -0.48,
    "compare": -400,
    "rate_open": 1.31,
    "rate_high": 1.55,
    "rate_low": -1.19,
    "rate_volume": 68.48
  },
  {
    "index": 928,
    "date": "2021-03-03",
    "close": 84000.0,
    "open": 83500.0,
    "high": 84000.0,
    "low": 82800.0,
    "volume": 19882132.0,
    "rate": 1.94,
    "compare": 1600,
    "rate_open": 1.33,
    "rate_high": 1.94,
    "rate_low": 0.49,
    "rate_volume": -18.34
  },
  {
    "index": 927,
    "date": "2021-03-04",
    "close": 82400.0,
    "open": 82600.0,
    "high": 83200.0,
    "low": 82200.0,
    "volume": 24348331.0,
    "rate": 0.37,
    "compare": 300,
    "rate_open": 0.61,
    "rate_high": 1.34,
    "rate_low": 0.12,
    "rate_volume": 18.72
  },
  {
    "index": 926,
    "date": "2021-03-05",
    "close": 82100.0,
    "open": 81100.0,
    "high": 82600.0,
    "low": 81100.0,
    "volume": 20508971.0,
    "rate": 0.12,
    "compare": 100,
    "rate_open": -1.1,
    "rate_high": 0.73,
    "rate_low": -1.1,
    "rate_volume": 16.26
  },
  {
    "index": 925,
    "date": "2021-03-08",
    "close": 82000.0,
    "open": 82900.0,
    "high": 83000.0,
    "low": 81600.0,
    "volume": 17641256.0,
    "rate": 0.74,
    "compare": 600,
    "rate_open": 1.84,
    "rate_high": 1.97,
    "rate_low": 0.25,
    "rate_volume": -30.6
  },
  {
    "index": 924,
    "date": "2021-03-09",
    "close": 81400.0,
    "open": 81400.0,
    "high": 81900.0,
    "low": 80600.0,
    "volume": 25420764.0,
    "rate": 0.62,
    "compare": 500,
    "rate_open": 0.62,
    "rate_high": 1.24,
    "rate_low": -0.37,
    "rate_volume": 26.86
  },
  {
    "index": 923,
    "date": "2021-03-10",
    "close": 80900.0,
    "open": 82400.0,
    "high": 82500.0,
    "low": 80700.0,
    "volume": 20038422.0,
    "rate": -1.34,
    "compare": -1100,
    "rate_open": 0.49,
    "rate_high": 0.61,
    "rate_low": -1.59,
    "rate_volume": -15.87
  },
  {
    "index": 922,
    "date": "2021-03-11",
    "close": 82000.0,
    "open": 81000.0,
    "high": 82500.0,
    "low": 81000.0,
    "volume": 23818297.0,
    "rate": -0.97,
    "compare": -800,
    "rate_open": -2.17,
    "rate_high": -0.36,
    "rate_low": -2.17,
    "rate_volume": 76.03
  },
  {
    "index": 921,
    "date": "2021-03-12",
    "close": 82800.0,
    "open": 83100.0,
    "high": 83500.0,
    "low": 82400.0,
    "volume": 13530573.0,
    "rate": 1.22,
    "compare": 1000,
    "rate_open": 1.59,
    "rate_high": 2.08,
    "rate_low": 0.73,
    "rate_volume": -1.49
  },
  {
    "index": 920,
    "date": "2021-03-15",
    "close": 81800.0,
    "open": 82800.0,
    "high": 82900.0,
    "low": 81800.0,
    "volume": 13735798.0,
    "rate": -1.21,
    "compare": -1000,
    "rate_open": 0.0,
    "rate_high": 0.12,
    "rate_low": -1.21,
    "rate_volume": 11.73
  },
  {
    "index": 919,
    "date": "2021-03-16",
    "close": 82800.0,
    "open": 82200.0,
    "high": 83000.0,
    "low": 82100.0,
    "volume": 12293537.0,
    "rate": 0.61,
    "compare": 500,
    "rate_open": -0.12,
    "rate_high": 0.85,
    "rate_low": -0.24,
    "rate_volume": 5.75
  },
  {
    "index": 918,
    "date": "2021-03-17",
    "close": 82300.0,
    "open": 82800.0,
    "high": 82900.0,
    "low": 82000.0,
    "volume": 11625146.0,
    "rate": -0.72,
    "compare": -600,
    "rate_open": -0.12,
    "rate_high": 0.0,
    "rate_low": -1.09,
    "rate_volume": -37.45
  },
  {
    "index": 917,
    "date": "2021-03-18",
    "close": 82900.0,
    "open": 82800.0,
    "high": 83800.0,
    "low": 82600.0,
    "volume": 18585244.0,
    "rate": 1.22,
    "compare": 1000,
    "rate_open": 1.1,
    "rate_high": 2.32,
    "rate_low": 0.85,
    "rate_volume": 17.11
  },
  {
    "index": 916,
    "date": "2021-03-19",
    "close": 81900.0,
    "open": 82100.0,
    "high": 82500.0,
    "low": 81800.0,
    "volume": 15869700.0,
    "rate": -0.12,
    "compare": -100,
    "rate_open": 0.12,
    "rate_high": 0.61,
    "rate_low": -0.24,
    "rate_volume": 25.25
  },
  {
    "index": 915,
    "date": "2021-03-22",
    "close": 82000.0,
    "open": 82000.0,
    "high": 82300.0,
    "low": 81700.0,
    "volume": 12670506.0,
    "rate": 0.24,
    "compare": 200,
    "rate_open": 0.24,
    "rate_high": 0.61,
    "rate_low": -0.12,
    "rate_volume": -4.73
  },
  {
    "index": 914,
    "date": "2021-03-23",
    "close": 81800.0,
    "open": 82600.0,
    "high": 82900.0,
    "low": 81800.0,
    "volume": 13299907.0,
    "rate": 0.99,
    "compare": 800,
    "rate_open": 1.98,
    "rate_high": 2.35,
    "rate_low": 0.99,
    "rate_volume": -25.81
  },
  {
    "index": 913,
    "date": "2021-03-24",
    "close": 81000.0,
    "open": 81000.0,
    "high": 81600.0,
    "low": 80700.0,
    "volume": 17926638.0,
    "rate": -0.25,
    "compare": -200,
    "rate_open": -0.25,
    "rate_high": 0.49,
    "rate_low": -0.62,
    "rate_volume": 21.46
  },
  {
    "index": 912,
    "date": "2021-03-25",
    "close": 81200.0,
    "open": 81000.0,
    "high": 82100.0,
    "low": 80800.0,
    "volume": 14758826.0,
    "rate": -0.37,
    "compare": -300,
    "rate_open": -0.61,
    "rate_high": 0.74,
    "rate_low": -0.86,
    "rate_volume": 14.89
  },
  {
    "index": 911,
    "date": "2021-03-26",
    "close": 81500.0,
    "open": 81400.0,
    "high": 81600.0,
    "low": 81000.0,
    "volume": 12845778.0,
    "rate": -0.12,
    "compare": -100,
    "rate_open": -0.25,
    "rate_high": 0.0,
    "rate_low": -0.74,
    "rate_volume": -14.09
  },
  {
    "index": 910,
    "date": "2021-03-29",
    "close": 81600.0,
    "open": 81700.0,
    "high": 81700.0,
    "low": 81000.0,
    "volume": 14952134.0,
    "rate": -0.73,
    "compare": -600,
    "rate_open": -0.61,
    "rate_high": -0.61,
    "rate_low": -1.46,
    "rate_volume": 13.95
  },
  {
    "index": 909,
    "date": "2021-03-30",
    "close": 82200.0,
    "open": 81600.0,
    "high": 82300.0,
    "low": 81300.0,
    "volume": 13121698.0,
    "rate": 0.98,
    "compare": 800,
    "rate_open": 0.25,
    "rate_high": 1.11,
    "rate_low": -0.12,
    "rate_volume": -23.89
  },
  {
    "index": 908,
    "date": "2021-03-31",
    "close": 81400.0,
    "open": 82400.0,
    "high": 82700.0,
    "low": 81400.0,
    "volume": 17240518.0,
    "rate": -1.81,
    "compare": -1500,
    "rate_open": -0.6,
    "rate_high": -0.24,
    "rate_low": -1.81,
    "rate_volume": -7.69
  },
  {
    "index": 907,
    "date": "2021-04-01",
    "close": 82900.0,
    "open": 82500.0,
    "high": 83000.0,
    "low": 82000.0,
    "volume": 18676461.0,
    "rate": -2.24,
    "compare": -1900,
    "rate_open": -2.71,
    "rate_high": -2.12,
    "rate_low": -3.3,
    "rate_volume": -18.79
  },
  {
    "index": 906,
    "date": "2021-04-02",
    "close": 84800.0,
    "open": 84000.0,
    "high": 85200.0,
    "low": 83900.0,
    "volume": 22997538.0,
    "rate": -0.7,
    "compare": -600,
    "rate_open": -1.64,
    "rate_high": -0.23,
    "rate_low": -1.76,
    "rate_volume": 41.47
  },
  {
    "index": 905,
    "date": "2021-04-05",
    "close": 85400.0,
    "open": 85800.0,
    "high": 86000.0,
    "low": 84800.0,
    "volume": 16255990.0,
    "rate": -0.7,
    "compare": -600,
    "rate_open": -0.23,
    "rate_high": 0.0,
    "rate_low": -1.4,
    "rate_volume": -14.63
  },
  {
    "index": 904,
    "date": "2021-04-06",
    "close": 86000.0,
    "open": 86200.0,
    "high": 86200.0,
    "low": 85100.0,
    "volume": 19042023.0,
    "rate": 0.47,
    "compare": 400,
    "rate_open": 0.7,
    "rate_high": 0.7,
    "rate_low": -0.58,
    "rate_volume": 6.47
  },
  {
    "index": 903,
    "date": "2021-04-07",
    "close": 85600.0,
    "open": 86100.0,
    "high": 86200.0,
    "low": 85400.0,
    "volume": 17885538.0,
    "rate": 1.06,
    "compare": 900,
    "rate_open": 1.65,
    "rate_high": 1.77,
    "rate_low": 0.83,
    "rate_volume": -7.06
  },
  {
    "index": 902,
    "date": "2021-04-08",
    "close": 84700.0,
    "open": 85700.0,
    "high": 85700.0,
    "low": 84100.0,
    "volume": 19244259.0,
    "rate": 1.32,
    "compare": 1100,
    "rate_open": 2.51,
    "rate_high": 2.51,
    "rate_low": 0.6,
    "rate_volume": 5.77
  },
  {
    "index": 901,
    "date": "2021-04-09",
    "close": 83600.0,
    "open": 84700.0,
    "high": 84900.0,
    "low": 83400.0,
    "volume": 18193707.0,
    "rate": 0.48,
    "compare": 400,
    "rate_open": 1.8,
    "rate_high": 2.04,
    "rate_low": 0.24,
    "rate_volume": 40.87
  },
  {
    "index": 900,
    "date": "2021-04-12",
    "close": 83200.0,
    "open": 84100.0,
    "high": 84100.0,
    "low": 83100.0,
    "volume": 12915282.0,
    "rate": -0.95,
    "compare": -800,
    "rate_open": 0.12,
    "rate_high": 0.12,
    "rate_low": -1.07,
    "rate_volume": -15.24
  },
  {
    "index": 899,
    "date": "2021-04-13",
    "close": 84000.0,
    "open": 83000.0,
    "high": 84500.0,
    "low": 82800.0,
    "volume": 15238206.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.19,
    "rate_high": 0.6,
    "rate_low": -1.43,
    "rate_volume": 10.46
  },
  {
    "index": 898,
    "date": "2021-04-14",
    "close": 84000.0,
    "open": 84000.0,
    "high": 84300.0,
    "low": 83400.0,
    "volume": 13794652.0,
    "rate": -0.12,
    "compare": -100,
    "rate_open": -0.12,
    "rate_high": 0.24,
    "rate_low": -0.83,
    "rate_volume": -15.77
  },
  {
    "index": 897,
    "date": "2021-04-15",
    "close": 84100.0,
    "open": 83700.0,
    "high": 84500.0,
    "low": 83400.0,
    "volume": 16377412.0,
    "rate": 0.24,
    "compare": 200,
    "rate_open": -0.24,
    "rate_high": 0.72,
    "rate_low": -0.6,
    "rate_volume": 6.14
  },
  {
    "index": 896,
    "date": "2021-04-16",
    "close": 83900.0,
    "open": 84700.0,
    "high": 84700.0,
    "low": 83600.0,
    "volume": 15429522.0,
    "rate": 0.72,
    "compare": 600,
    "rate_open": 1.68,
    "rate_high": 1.68,
    "rate_low": 0.36,
    "rate_volume": 0.93
  },
  {
    "index": 895,
    "date": "2021-04-19",
    "close": 83300.0,
    "open": 83800.0,
    "high": 84000.0,
    "low": 83300.0,
    "volume": 15287311.0,
    "rate": -0.72,
    "compare": -600,
    "rate_open": -0.12,
    "rate_high": 0.12,
    "rate_low": -0.72,
    "rate_volume": -1.51
  },
  {
    "index": 894,
    "date": "2021-04-20",
    "close": 83900.0,
    "open": 83300.0,
    "high": 84000.0,
    "low": 83100.0,
    "volume": 15521965.0,
    "rate": 1.57,
    "compare": 1300,
    "rate_open": 0.85,
    "rate_high": 1.69,
    "rate_low": 0.61,
    "rate_volume": -28.26
  },
  {
    "index": 893,
    "date": "2021-04-21",
    "close": 82600.0,
    "open": 83300.0,
    "high": 83500.0,
    "low": 82500.0,
    "volume": 21636079.0,
    "rate": 0.24,
    "compare": 200,
    "rate_open": 1.09,
    "rate_high": 1.33,
    "rate_low": 0.12,
    "rate_volume": 55.27
  },
  {
    "index": 892,
    "date": "2021-04-22",
    "close": 82400.0,
    "open": 82900.0,
    "high": 83000.0,
    "low": 82400.0,
    "volume": 13934746.0,
    "rate": -0.48,
    "compare": -400,
    "rate_open": 0.12,
    "rate_high": 0.24,
    "rate_low": -0.48,
    "rate_volume": -21.74
  },
  {
    "index": 891,
    "date": "2021-04-23",
    "close": 82800.0,
    "open": 81900.0,
    "high": 82900.0,
    "low": 81600.0,
    "volume": 17805080.0,
    "rate": -0.84,
    "compare": -700,
    "rate_open": -1.92,
    "rate_high": -0.72,
    "rate_low": -2.28,
    "rate_volume": 14.95
  },
  {
    "index": 890,
    "date": "2021-04-26",
    "close": 83500.0,
    "open": 82900.0,
    "high": 83500.0,
    "low": 82600.0,
    "volume": 15489938.0,
    "rate": 0.72,
    "compare": 600,
    "rate_open": 0.0,
    "rate_high": 0.72,
    "rate_low": -0.36,
    "rate_volume": 19.69
  },
  {
    "index": 889,
    "date": "2021-04-27",
    "close": 82900.0,
    "open": 83200.0,
    "high": 83300.0,
    "low": 82500.0,
    "volume": 12941533.0,
    "rate": 0.97,
    "compare": 800,
    "rate_open": 1.34,
    "rate_high": 1.46,
    "rate_low": 0.49,
    "rate_volume": -17.02
  },
  {
    "index": 888,
    "date": "2021-04-28",
    "close": 82100.0,
    "open": 83200.0,
    "high": 83200.0,
    "low": 82100.0,
    "volume": 15596759.0,
    "rate": 0.49,
    "compare": 400,
    "rate_open": 1.84,
    "rate_high": 1.84,
    "rate_low": 0.49,
    "rate_volume": -22.02
  },
  {
    "index": 887,
    "date": "2021-04-29",
    "close": 81700.0,
    "open": 82400.0,
    "high": 82500.0,
    "low": 81500.0,
    "volume": 20000973.0,
    "rate": 0.25,
    "compare": 200,
    "rate_open": 1.1,
    "rate_high": 1.23,
    "rate_low": 0.0,
    "rate_volume": 7.11
  },
  {
    "index": 886,
    "date": "2021-04-30",
    "close": 81500.0,
    "open": 81900.0,
    "high": 82100.0,
    "low": 81500.0,
    "volume": 18673197.0,
    "rate": -0.24,
    "compare": -200,
    "rate_open": 0.24,
    "rate_high": 0.49,
    "rate_low": -0.24,
    "rate_volume": 18.86
  },
  {
    "index": 885,
    "date": "2021-05-03",
    "close": 81700.0,
    "open": 81000.0,
    "high": 82400.0,
    "low": 81000.0,
    "volume": 15710336.0,
    "rate": -1.09,
    "compare": -900,
    "rate_open": -1.94,
    "rate_high": -0.24,
    "rate_low": -1.94,
    "rate_volume": 25.36
  },
  {
    "index": 884,
    "date": "2021-05-04",
    "close": 82600.0,
    "open": 81900.0,
    "high": 82600.0,
    "low": 81800.0,
    "volume": 12532550.0,
    "rate": 0.36,
    "compare": 300,
    "rate_open": -0.49,
    "rate_high": 0.36,
    "rate_low": -0.61,
    "rate_volume": -26.48
  },
  {
    "index": 883,
    "date": "2021-05-06",
    "close": 82300.0,
    "open": 81700.0,
    "high": 82300.0,
    "low": 81700.0,
    "volume": 17047511.0,
    "rate": 0.49,
    "compare": 400,
    "rate_open": -0.24,
    "rate_high": 0.49,
    "rate_low": -0.24,
    "rate_volume": 20.44
  },
  {
    "index": 882,
    "date": "2021-05-07",
    "close": 81900.0,
    "open": 81800.0,
    "high": 82100.0,
    "low": 81500.0,
    "volume": 14154882.0,
    "rate": -1.56,
    "compare": -1300,
    "rate_open": -1.68,
    "rate_high": -1.32,
    "rate_low": -2.04,
    "rate_volume": -26.98
  },
  {
    "index": 881,
    "date": "2021-05-10",
    "close": 83200.0,
    "open": 82300.0,
    "high": 83500.0,
    "low": 81800.0,
    "volume": 19385027.0,
    "rate": 2.46,
    "compare": 2000,
    "rate_open": 1.35,
    "rate_high": 2.83,
    "rate_low": 0.74,
    "rate_volume": -33.15
  },
  {
    "index": 880,
    "date": "2021-05-11",
    "close": 81200.0,
    "open": 82500.0,
    "high": 82600.0,
    "low": 81100.0,
    "volume": 28996680.0,
    "rate": 1.5,
    "compare": 1200,
    "rate_open": 3.12,
    "rate_high": 3.25,
    "rate_low": 1.38,
    "rate_volume": -19.03
  },
  {
    "index": 879,
    "date": "2021-05-12",
    "close": 80000.0,
    "open": 80800.0,
    "high": 81200.0,
    "low": 79800.0,
    "volume": 35812268.0,
    "rate": 1.91,
    "compare": 1500,
    "rate_open": 2.93,
    "rate_high": 3.44,
    "rate_low": 1.66,
    "rate_volume": 13.73
  },
  {
    "index": 878,
    "date": "2021-05-13",
    "close": 78500.0,
    "open": 78900.0,
    "high": 79600.0,
    "low": 78400.0,
    "volume": 31490096.0,
    "rate": -2.0,
    "compare": -1600,
    "rate_open": -1.5,
    "rate_high": -0.62,
    "rate_low": -2.12,
    "rate_volume": 91.42
  },
  {
    "index": 877,
    "date": "2021-05-14",
    "close": 80100.0,
    "open": 79000.0,
    "high": 80300.0,
    "low": 78900.0,
    "volume": 16450920.0,
    "rate": 0.63,
    "compare": 500,
    "rate_open": -0.75,
    "rate_high": 0.88,
    "rate_low": -0.88,
    "rate_volume": -7.27
  },
  {
    "index": 876,
    "date": "2021-05-17",
    "close": 79600.0,
    "open": 80800.0,
    "high": 80900.0,
    "low": 79200.0,
    "volume": 17740855.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.51,
    "rate_high": 1.63,
    "rate_low": -0.5,
    "rate_volume": 1.41
  },
  {
    "index": 875,
    "date": "2021-05-18",
    "close": 79600.0,
    "open": 79600.0,
    "high": 80000.0,
    "low": 79100.0,
    "volume": 17494407.0,
    "rate": 0.13,
    "compare": 100,
    "rate_open": 0.13,
    "rate_high": 0.63,
    "rate_low": -0.5,
    "rate_volume": 5.76
  },
  {
    "index": 874,
    "date": "2021-05-20",
    "close": 79500.0,
    "open": 79400.0,
    "high": 79700.0,
    "low": 79100.0,
    "volume": 16541828.0,
    "rate": -0.75,
    "compare": -600,
    "rate_open": -0.87,
    "rate_high": -0.5,
    "rate_low": -1.25,
    "rate_volume": -21.09
  },
  {
    "index": 873,
    "date": "2021-05-21",
    "close": 80100.0,
    "open": 80100.0,
    "high": 81500.0,
    "low": 79800.0,
    "volume": 20961714.0,
    "rate": 0.5,
    "compare": 400,
    "rate_open": 0.5,
    "rate_high": 2.26,
    "rate_low": 0.13,
    "rate_volume": 56.45
  },
  {
    "index": 872,
    "date": "2021-05-24",
    "close": 79700.0,
    "open": 80100.0,
    "high": 80400.0,
    "low": 79500.0,
    "volume": 13398666.0,
    "rate": -0.25,
    "compare": -200,
    "rate_open": 0.25,
    "rate_high": 0.63,
    "rate_low": -0.5,
    "rate_volume": -1.69
  },
  {
    "index": 871,
    "date": "2021-05-25",
    "close": 79900.0,
    "open": 80000.0,
    "high": 80400.0,
    "low": 79800.0,
    "volume": 13628942.0,
    "rate": 0.13,
    "compare": 100,
    "rate_open": 0.25,
    "rate_high": 0.75,
    "rate_low": 0.0,
    "rate_volume": 13.72
  },
  {
    "index": 870,
    "date": "2021-05-26",
    "close": 79800.0,
    "open": 80400.0,
    "high": 80500.0,
    "low": 79700.0,
    "volume": 11984359.0,
    "rate": 0.25,
    "compare": 200,
    "rate_open": 1.01,
    "rate_high": 1.13,
    "rate_low": 0.13,
    "rate_volume": -48.34
  },
  {
    "index": 869,
    "date": "2021-05-27",
    "close": 79600.0,
    "open": 80000.0,
    "high": 80000.0,
    "low": 79100.0,
    "volume": 23198510.0,
    "rate": -0.62,
    "compare": -500,
    "rate_open": -0.12,
    "rate_high": -0.12,
    "rate_low": -1.25,
    "rate_volume": 87.69
  },
  {
    "index": 868,
    "date": "2021-05-28",
    "close": 80100.0,
    "open": 79800.0,
    "high": 80400.0,
    "low": 79400.0,
    "volume": 12360199.0,
    "rate": -0.5,
    "compare": -400,
    "rate_open": -0.87,
    "rate_high": -0.12,
    "rate_low": -1.37,
    "rate_volume": -7.21
  },
  {
    "index": 867,
    "date": "2021-05-31",
    "close": 80500.0,
    "open": 80300.0,
    "high": 80600.0,
    "low": 79600.0,
    "volume": 13321324.0,
    "rate": -0.12,
    "compare": -100,
    "rate_open": -0.37,
    "rate_high": 0.0,
    "rate_low": -1.24,
    "rate_volume": -5.24
  },
  {
    "index": 866,
    "date": "2021-06-01",
    "close": 80600.0,
    "open": 80500.0,
    "high": 81300.0,
    "low": 80100.0,
    "volume": 14058401.0,
    "rate": -0.25,
    "compare": -200,
    "rate_open": -0.37,
    "rate_high": 0.62,
    "rate_low": -0.87,
    "rate_volume": -14.35
  },
  {
    "index": 865,
    "date": "2021-06-02",
    "close": 80800.0,
    "open": 80400.0,
    "high": 81400.0,
    "low": 80300.0,
    "volume": 16414644.0,
    "rate": -2.42,
    "compare": -2000,
    "rate_open": -2.9,
    "rate_high": -1.69,
    "rate_low": -3.02,
    "rate_volume": -44.44
  },
  {
    "index": 864,
    "date": "2021-06-03",
    "close": 82800.0,
    "open": 81300.0,
    "high": 83000.0,
    "low": 81100.0,
    "volume": 29546007.0,
    "rate": 0.73,
    "compare": 600,
    "rate_open": -1.09,
    "rate_high": 0.97,
    "rate_low": -1.34,
    "rate_volume": 63.13
  },
  {
    "index": 863,
    "date": "2021-06-04",
    "close": 82200.0,
    "open": 82700.0,
    "high": 82700.0,
    "low": 81500.0,
    "volume": 18112259.0,
    "rate": 0.37,
    "compare": 300,
    "rate_open": 0.98,
    "rate_high": 0.98,
    "rate_low": -0.49,
    "rate_volume": 9.8
  },
  {
    "index": 862,
    "date": "2021-06-07",
    "close": 81900.0,
    "open": 82700.0,
    "high": 82800.0,
    "low": 81600.0,
    "volume": 16496197.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.98,
    "rate_high": 1.1,
    "rate_low": -0.37,
    "rate_volume": 29.07
  },
  {
    "index": 861,
    "date": "2021-06-08",
    "close": 81900.0,
    "open": 82300.0,
    "high": 82600.0,
    "low": 81800.0,
    "volume": 12781226.0,
    "rate": 0.99,
    "compare": 800,
    "rate_open": 1.48,
    "rate_high": 1.85,
    "rate_low": 0.86,
    "rate_volume": -14.27
  },
  {
    "index": 860,
    "date": "2021-06-09",
    "close": 81100.0,
    "open": 81500.0,
    "high": 82000.0,
    "low": 81100.0,
    "volume": 14908823.0,
    "rate": 0.12,
    "compare": 100,
    "rate_open": 0.62,
    "rate_high": 1.23,
    "rate_low": 0.12,
    "rate_volume": -15.23
  },
  {
    "index": 859,
    "date": "2021-06-10",
    "close": 81000.0,
    "open": 81300.0,
    "high": 81400.0,
    "low": 80900.0,
    "volume": 17586995.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.37,
    "rate_high": 0.49,
    "rate_low": -0.12,
    "rate_volume": 24.84
  },
  {
    "index": 858,
    "date": "2021-06-11",
    "close": 81000.0,
    "open": 81200.0,
    "high": 81700.0,
    "low": 80700.0,
    "volume": 14087962.0,
    "rate": 0.62,
    "compare": 500,
    "rate_open": 0.87,
    "rate_high": 1.49,
    "rate_low": 0.25,
    "rate_volume": 33.53
  },
  {
    "index": 857,
    "date": "2021-06-14",
    "close": 80500.0,
    "open": 80800.0,
    "high": 80900.0,
    "low": 80500.0,
    "volume": 10550078.0,
    "rate": -0.49,
    "compare": -400,
    "rate_open": -0.12,
    "rate_high": 0.0,
    "rate_low": -0.49,
    "rate_volume": 4.71
  },
  {
    "index": 856,
    "date": "2021-06-15",
    "close": 80900.0,
    "open": 80900.0,
    "high": 81200.0,
    "low": 80600.0,
    "volume": 10075685.0,
    "rate": -1.1,
    "compare": -900,
    "rate_open": -1.1,
    "rate_high": -0.73,
    "rate_low": -1.47,
    "rate_volume": -32.83
  },
  {
    "index": 855,
    "date": "2021-06-16",
    "close": 81800.0,
    "open": 81500.0,
    "high": 81900.0,
    "low": 81100.0,
    "volume": 14999855.0,
    "rate": 1.11,
    "compare": 900,
    "rate_open": 0.74,
    "rate_high": 1.24,
    "rate_low": 0.25,
    "rate_volume": 7.09
  },
  {
    "index": 854,
    "date": "2021-06-17",
    "close": 80900.0,
    "open": 81100.0,
    "high": 81300.0,
    "low": 80700.0,
    "volume": 14007385.0,
    "rate": 0.5,
    "compare": 400,
    "rate_open": 0.75,
    "rate_high": 0.99,
    "rate_low": 0.25,
    "rate_volume": -6.1
  },
  {
    "index": 853,
    "date": "2021-06-18",
    "close": 80500.0,
    "open": 81100.0,
    "high": 81100.0,
    "low": 80500.0,
    "volume": 14916721.0,
    "rate": 0.75,
    "compare": 600,
    "rate_open": 1.5,
    "rate_high": 1.5,
    "rate_low": 0.75,
    "rate_volume": -7.14
  },
  {
    "index": 852,
    "date": "2021-06-21",
    "close": 79900.0,
    "open": 79700.0,
    "high": 80000.0,
    "low": 79600.0,
    "volume": 16063340.0,
    "rate": -0.12,
    "compare": -100,
    "rate_open": -0.38,
    "rate_high": 0.0,
    "rate_low": -0.5,
    "rate_volume": 36.44
  },
  {
    "index": 851,
    "date": "2021-06-22",
    "close": 80000.0,
    "open": 80200.0,
    "high": 80300.0,
    "low": 79900.0,
    "volume": 11773365.0,
    "rate": -0.12,
    "compare": -100,
    "rate_open": 0.12,
    "rate_high": 0.25,
    "rate_low": -0.25,
    "rate_volume": -15.03
  },
  {
    "index": 850,
    "date": "2021-06-23",
    "close": 80100.0,
    "open": 80500.0,
    "high": 80600.0,
    "low": 79900.0,
    "volume": 13856548.0,
    "rate": -1.35,
    "compare": -1100,
    "rate_open": -0.86,
    "rate_high": -0.74,
    "rate_low": -1.6,
    "rate_volume": -26.18
  },
  {
    "index": 849,
    "date": "2021-06-24",
    "close": 81200.0,
    "open": 80400.0,
    "high": 81400.0,
    "low": 80100.0,
    "volume": 18771080.0,
    "rate": -0.49,
    "compare": -400,
    "rate_open": -1.47,
    "rate_high": -0.25,
    "rate_low": -1.84,
    "rate_volume": 39.24
  },
  {
    "index": 848,
    "date": "2021-06-25",
    "close": 81600.0,
    "open": 81500.0,
    "high": 81900.0,
    "low": 81200.0,
    "volume": 13481405.0,
    "rate": -0.37,
    "compare": -300,
    "rate_open": -0.49,
    "rate_high": 0.0,
    "rate_low": -0.85,
    "rate_volume": 16.43
  },
  {
    "index": 847,
    "date": "2021-06-28",
    "close": 81900.0,
    "open": 81700.0,
    "high": 82000.0,
    "low": 81600.0,
    "volume": 11578529.0,
    "rate": 1.11,
    "compare": 900,
    "rate_open": 0.86,
    "rate_high": 1.23,
    "rate_low": 0.74,
    "rate_volume": -26.46
  },
  {
    "index": 846,
    "date": "2021-06-29",
    "close": 81000.0,
    "open": 81900.0,
    "high": 82100.0,
    "low": 80800.0,
    "volume": 15744317.0,
    "rate": 0.37,
    "compare": 300,
    "rate_open": 1.49,
    "rate_high": 1.73,
    "rate_low": 0.12,
    "rate_volume": 18.48
  },
  {
    "index": 845,
    "date": "2021-06-30",
    "close": 80700.0,
    "open": 81100.0,
    "high": 81400.0,
    "low": 80700.0,
    "volume": 13288643.0,
    "rate": 0.75,
    "compare": 600,
    "rate_open": 1.25,
    "rate_high": 1.62,
    "rate_low": 0.75,
    "rate_volume": -0.7
  },
  {
    "index": 844,
    "date": "2021-07-01",
    "close": 80100.0,
    "open": 80500.0,
    "high": 80600.0,
    "low": 80000.0,
    "volume": 13382882.0,
    "rate": 0.12,
    "compare": 100,
    "rate_open": 0.62,
    "rate_high": 0.75,
    "rate_low": 0.0,
    "rate_volume": 52.89
  },
  {
    "index": 843,
    "date": "2021-07-02",
    "close": 80000.0,
    "open": 80000.0,
    "high": 80400.0,
    "low": 79900.0,
    "volume": 8753097.0,
    "rate": -0.5,
    "compare": -400,
    "rate_open": -0.5,
    "rate_high": 0.0,
    "rate_low": -0.62,
    "rate_volume": 5.07
  },
  {
    "index": 842,
    "date": "2021-07-05",
    "close": 80400.0,
    "open": 80100.0,
    "high": 80800.0,
    "low": 80000.0,
    "volume": 8330969.0,
    "rate": -0.99,
    "compare": -800,
    "rate_open": -1.35,
    "rate_high": -0.49,
    "rate_low": -1.48,
    "rate_volume": -31.33
  },
  {
    "index": 841,
    "date": "2021-07-06",
    "close": 81200.0,
    "open": 80600.0,
    "high": 81200.0,
    "low": 80500.0,
    "volume": 12131651.0,
    "rate": 0.5,
    "compare": 400,
    "rate_open": -0.25,
    "rate_high": 0.5,
    "rate_low": -0.37,
    "rate_volume": -24.14
  },
  {
    "index": 840,
    "date": "2021-07-07",
    "close": 80800.0,
    "open": 81200.0,
    "high": 81300.0,
    "low": 80300.0,
    "volume": 15992202.0,
    "rate": 1.13,
    "compare": 900,
    "rate_open": 1.63,
    "rate_high": 1.75,
    "rate_low": 0.5,
    "rate_volume": -4.01
  },
  {
    "index": 839,
    "date": "2021-07-08",
    "close": 79900.0,
    "open": 81100.0,
    "high": 81200.0,
    "low": 79900.0,
    "volume": 16660998.0,
    "rate": 0.63,
    "compare": 500,
    "rate_open": 2.14,
    "rate_high": 2.27,
    "rate_low": 0.63,
    "rate_volume": -26.67
  },
  {
    "index": 838,
    "date": "2021-07-09",
    "close": 79400.0,
    "open": 79600.0,
    "high": 79800.0,
    "low": 79000.0,
    "volume": 22720577.0,
    "rate": -0.38,
    "compare": -300,
    "rate_open": -0.13,
    "rate_high": 0.13,
    "rate_low": -0.88,
    "rate_volume": 132.6
  },
  {
    "index": 837,
    "date": "2021-07-12",
    "close": 79700.0,
    "open": 79900.0,
    "high": 80000.0,
    "low": 79500.0,
    "volume": 9768108.0,
    "rate": -0.13,
    "compare": -100,
    "rate_open": 0.13,
    "rate_high": 0.25,
    "rate_low": -0.38,
    "rate_volume": -0.97
  },
  {
    "index": 836,
    "date": "2021-07-13",
    "close": 79800.0,
    "open": 80000.0,
    "high": 80200.0,
    "low": 79800.0,
    "volume": 9863450.0,
    "rate": 0.38,
    "compare": 300,
    "rate_open": 0.63,
    "rate_high": 0.88,
    "rate_low": 0.38,
    "rate_volume": -14.79
  },
  {
    "index": 835,
    "date": "2021-07-14",
    "close": 79500.0,
    "open": 79400.0,
    "high": 79600.0,
    "low": 79100.0,
    "volume": 11575636.0,
    "rate": -1.36,
    "compare": -1100,
    "rate_open": -1.49,
    "rate_high": -1.24,
    "rate_low": -1.86,
    "rate_volume": -15.91
  },
  {
    "index": 834,
    "date": "2021-07-15",
    "close": 80600.0,
    "open": 79800.0,
    "high": 80600.0,
    "low": 79500.0,
    "volume": 13766279.0,
    "rate": 1.0,
    "compare": 800,
    "rate_open": 0.0,
    "rate_high": 1.0,
    "rate_low": -0.38,
    "rate_volume": 26.77
  },
  {
    "index": 833,
    "date": "2021-07-16",
    "close": 79800.0,
    "open": 80100.0,
    "high": 80100.0,
    "low": 79500.0,
    "volume": 10859399.0,
    "rate": 1.01,
    "compare": 800,
    "rate_open": 1.39,
    "rate_high": 1.39,
    "rate_low": 0.63,
    "rate_volume": -17.45
  },
  {
    "index": 832,
    "date": "2021-07-19",
    "close": 79000.0,
    "open": 79100.0,
    "high": 79200.0,
    "low": 78800.0,
    "volume": 13155414.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.13,
    "rate_high": 0.25,
    "rate_low": -0.25,
    "rate_volume": 5.61
  },
  {
    "index": 831,
    "date": "2021-07-20",
    "close": 79000.0,
    "open": 78500.0,
    "high": 79000.0,
    "low": 78400.0,
    "volume": 12456646.0,
    "rate": 0.64,
    "compare": 500,
    "rate_open": 0.0,
    "rate_high": 0.64,
    "rate_low": -0.13,
    "rate_volume": 0.82
  },
  {
    "index": 830,
    "date": "2021-07-21",
    "close": 78500.0,
    "open": 79000.0,
    "high": 79100.0,
    "low": 78500.0,
    "volume": 12355296.0,
    "rate": -1.51,
    "compare": -1200,
    "rate_open": -0.88,
    "rate_high": -0.75,
    "rate_low": -1.51,
    "rate_volume": -2.09
  },
  {
    "index": 829,
    "date": "2021-07-22",
    "close": 79700.0,
    "open": 79000.0,
    "high": 79800.0,
    "low": 78900.0,
    "volume": 12618790.0,
    "rate": 0.5,
    "compare": 400,
    "rate_open": -0.38,
    "rate_high": 0.63,
    "rate_low": -0.5,
    "rate_volume": 38.68
  },
  {
    "index": 828,
    "date": "2021-07-23",
    "close": 79300.0,
    "open": 79700.0,
    "high": 79900.0,
    "low": 79200.0,
    "volume": 9098910.0,
    "rate": 0.63,
    "compare": 500,
    "rate_open": 1.14,
    "rate_high": 1.4,
    "rate_low": 0.51,
    "rate_volume": -9.38
  },
  {
    "index": 827,
    "date": "2021-07-26",
    "close": 78800.0,
    "open": 79400.0,
    "high": 79500.0,
    "low": 78800.0,
    "volume": 10040975.0,
    "rate": 0.38,
    "compare": 300,
    "rate_open": 1.15,
    "rate_high": 1.27,
    "rate_low": 0.38,
    "rate_volume": -12.13
  },
  {
    "index": 826,
    "date": "2021-07-27",
    "close": 78500.0,
    "open": 79200.0,
    "high": 79400.0,
    "low": 78500.0,
    "volume": 11427693.0,
    "rate": -0.88,
    "compare": -700,
    "rate_open": 0.0,
    "rate_high": 0.25,
    "rate_low": -0.88,
    "rate_volume": -10.32
  },
  {
    "index": 825,
    "date": "2021-07-28",
    "close": 79200.0,
    "open": 78300.0,
    "high": 79200.0,
    "low": 78100.0,
    "volume": 12743417.0,
    "rate": 0.25,
    "compare": 200,
    "rate_open": -0.89,
    "rate_high": 0.25,
    "rate_low": -1.14,
    "rate_volume": -11.26
  },
  {
    "index": 824,
    "date": "2021-07-29",
    "close": 79000.0,
    "open": 78800.0,
    "high": 79400.0,
    "low": 78800.0,
    "volume": 14360453.0,
    "rate": 0.64,
    "compare": 500,
    "rate_open": 0.38,
    "rate_high": 1.15,
    "rate_low": 0.38,
    "rate_volume": 3.89
  },
  {
    "index": 823,
    "date": "2021-07-30",
    "close": 78500.0,
    "open": 78900.0,
    "high": 78900.0,
    "low": 78500.0,
    "volume": 13823411.0,
    "rate": -1.01,
    "compare": -800,
    "rate_open": -0.5,
    "rate_high": -0.5,
    "rate_low": -1.01,
    "rate_volume": 17.76
  },
  {
    "index": 822,
    "date": "2021-08-02",
    "close": 79300.0,
    "open": 79200.0,
    "high": 79500.0,
    "low": 78700.0,
    "volume": 11739124.0,
    "rate": -2.58,
    "compare": -2100,
    "rate_open": -2.7,
    "rate_high": -2.33,
    "rate_low": -3.32,
    "rate_volume": -51.77
  },
  {
    "index": 821,
    "date": "2021-08-03",
    "close": 81400.0,
    "open": 79400.0,
    "high": 81400.0,
    "low": 79300.0,
    "volume": 24339360.0,
    "rate": -1.81,
    "compare": -1500,
    "rate_open": -4.22,
    "rate_high": -1.81,
    "rate_low": -4.34,
    "rate_volume": -5.08
  },
  {
    "index": 820,
    "date": "2021-08-04",
    "close": 82900.0,
    "open": 82200.0,
    "high": 83100.0,
    "low": 81800.0,
    "volume": 25642368.0,
    "rate": 0.97,
    "compare": 800,
    "rate_open": 0.12,
    "rate_high": 1.22,
    "rate_low": -0.37,
    "rate_volume": 38.72
  },
  {
    "index": 819,
    "date": "2021-08-05",
    "close": 82100.0,
    "open": 83300.0,
    "high": 83300.0,
    "low": 82000.0,
    "volume": 18485469.0,
    "rate": 0.74,
    "compare": 600,
    "rate_open": 2.21,
    "rate_high": 2.21,
    "rate_low": 0.61,
    "rate_volume": 38.54
  },
  {
    "index": 818,
    "date": "2021-08-06",
    "close": 81500.0,
    "open": 81900.0,
    "high": 82500.0,
    "low": 81300.0,
    "volume": 13342623.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.49,
    "rate_high": 1.23,
    "rate_low": -0.25,
    "rate_volume": -14.04
  },
  {
    "index": 817,
    "date": "2021-08-09",
    "close": 81500.0,
    "open": 81500.0,
    "high": 82300.0,
    "low": 80900.0,
    "volume": 15522581.0,
    "rate": 1.62,
    "compare": 1300,
    "rate_open": 1.62,
    "rate_high": 2.62,
    "rate_low": 0.87,
    "rate_volume": -23.77
  },
  {
    "index": 816,
    "date": "2021-08-10",
    "close": 80200.0,
    "open": 82300.0,
    "high": 82400.0,
    "low": 80100.0,
    "volume": 20362639.0,
    "rate": 2.17,
    "compare": 1700,
    "rate_open": 4.84,
    "rate_high": 4.97,
    "rate_low": 2.04,
    "rate_volume": -32.67
  },
  {
    "index": 815,
    "date": "2021-08-11",
    "close": 78500.0,
    "open": 79600.0,
    "high": 79800.0,
    "low": 78500.0,
    "volume": 30241137.0,
    "rate": 1.95,
    "compare": 1500,
    "rate_open": 3.38,
    "rate_high": 3.64,
    "rate_low": 1.95,
    "rate_volume": -28.62
  },
  {
    "index": 814,
    "date": "2021-08-12",
    "close": 77000.0,
    "open": 77100.0,
    "high": 78200.0,
    "low": 76900.0,
    "volume": 42365223.0,
    "rate": 3.49,
    "compare": 2600,
    "rate_open": 3.63,
    "rate_high": 5.11,
    "rate_low": 3.36,
    "rate_volume": -30.86
  },
  {
    "index": 813,
    "date": "2021-08-13",
    "close": 74400.0,
    "open": 75800.0,
    "high": 76000.0,
    "low": 74100.0,
    "volume": 61270643.0,
    "rate": 0.27,
    "compare": 200,
    "rate_open": 2.16,
    "rate_high": 2.43,
    "rate_low": -0.13,
    "rate_volume": 98.0
  },
  {
    "index": 812,
    "date": "2021-08-17",
    "close": 74200.0,
    "open": 74000.0,
    "high": 75100.0,
    "low": 74000.0,
    "volume": 30944847.0,
    "rate": 0.41,
    "compare": 300,
    "rate_open": 0.14,
    "rate_high": 1.62,
    "rate_low": 0.14,
    "rate_volume": 6.0
  },
  {
    "index": 811,
    "date": "2021-08-18",
    "close": 73900.0,
    "open": 73900.0,
    "high": 74600.0,
    "low": 73100.0,
    "volume": 29192631.0,
    "rate": 1.09,
    "compare": 800,
    "rate_open": 1.09,
    "rate_high": 2.05,
    "rate_low": 0.0,
    "rate_volume": 31.7
  },
  {
    "index": 810,
    "date": "2021-08-19",
    "close": 73100.0,
    "open": 73500.0,
    "high": 74400.0,
    "low": 73100.0,
    "volume": 22166298.0,
    "rate": 0.55,
    "compare": 400,
    "rate_open": 1.1,
    "rate_high": 2.34,
    "rate_low": 0.55,
    "rate_volume": -0.89
  },
  {
    "index": 809,
    "date": "2021-08-20",
    "close": 72700.0,
    "open": 73500.0,
    "high": 73900.0,
    "low": 72500.0,
    "volume": 22364803.0,
    "rate": -0.82,
    "compare": -600,
    "rate_open": 0.27,
    "rate_high": 0.82,
    "rate_low": -1.09,
    "rate_volume": 15.37
  },
  {
    "index": 808,
    "date": "2021-08-23",
    "close": 73300.0,
    "open": 73300.0,
    "high": 74000.0,
    "low": 73000.0,
    "volume": 19384648.0,
    "rate": -3.04,
    "compare": -2300,
    "rate_open": -3.04,
    "rate_high": -2.12,
    "rate_low": -3.44,
    "rate_volume": -7.77
  },
  {
    "index": 807,
    "date": "2021-08-24",
    "close": 75600.0,
    "open": 73900.0,
    "high": 75700.0,
    "low": 73900.0,
    "volume": 21016913.0,
    "rate": -0.13,
    "compare": -100,
    "rate_open": -2.38,
    "rate_high": 0.0,
    "rate_low": -2.38,
    "rate_volume": -5.84
  },
  {
    "index": 806,
    "date": "2021-08-25",
    "close": 75700.0,
    "open": 76200.0,
    "high": 76600.0,
    "low": 74900.0,
    "volume": 22319664.0,
    "rate": 1.47,
    "compare": 1100,
    "rate_open": 2.14,
    "rate_high": 2.68,
    "rate_low": 0.4,
    "rate_volume": 33.88
  },
  {
    "index": 805,
    "date": "2021-08-26",
    "close": 74600.0,
    "open": 76100.0,
    "high": 76200.0,
    "low": 74600.0,
    "volume": 16671494.0,
    "rate": 0.4,
    "compare": 300,
    "rate_open": 2.42,
    "rate_high": 2.56,
    "rate_low": 0.4,
    "rate_volume": 9.88
  },
  {
    "index": 804,
    "date": "2021-08-27",
    "close": 74300.0,
    "open": 74300.0,
    "high": 75000.0,
    "low": 73800.0,
    "volume": 15172748.0,
    "rate": -0.4,
    "compare": -300,
    "rate_open": -0.4,
    "rate_high": 0.54,
    "rate_low": -1.07,
    "rate_volume": 19.59
  },
  {
    "index": 803,
    "date": "2021-08-30",
    "close": 74600.0,
    "open": 75400.0,
    "high": 75500.0,
    "low": 74200.0,
    "volume": 12686999.0,
    "rate": -2.74,
    "compare": -2100,
    "rate_open": -1.69,
    "rate_high": -1.56,
    "rate_low": -3.26,
    "rate_volume": -48.49
  },
  {
    "index": 802,
    "date": "2021-08-31",
    "close": 76700.0,
    "open": 74900.0,
    "high": 76700.0,
    "low": 74300.0,
    "volume": 24630370.0,
    "rate": -0.13,
    "compare": -100,
    "rate_open": -2.47,
    "rate_high": -0.13,
    "rate_low": -3.26,
    "rate_volume": 52.84
  },
  {
    "index": 801,
    "date": "2021-09-01",
    "close": 76800.0,
    "open": 76700.0,
    "high": 77100.0,
    "low": 75900.0,
    "volume": 16114775.0,
    "rate": 1.05,
    "compare": 800,
    "rate_open": 0.92,
    "rate_high": 1.45,
    "rate_low": -0.13,
    "rate_volume": 5.0
  },
  {
    "index": 800,
    "date": "2021-09-02",
    "close": 76000.0,
    "open": 76800.0,
    "high": 76800.0,
    "low": 75700.0,
    "volume": 15347486.0,
    "rate": -0.78,
    "compare": -600,
    "rate_open": 0.26,
    "rate_high": 0.26,
    "rate_low": -1.17,
    "rate_volume": 26.88
  },
  {
    "index": 799,
    "date": "2021-09-03",
    "close": 76600.0,
    "open": 76400.0,
    "high": 76700.0,
    "low": 76000.0,
    "volume": 12096419.0,
    "rate": -0.91,
    "compare": -700,
    "rate_open": -1.16,
    "rate_high": -0.78,
    "rate_low": -1.68,
    "rate_volume": -5.95
  },
  {
    "index": 798,
    "date": "2021-09-06",
    "close": 77300.0,
    "open": 76800.0,
    "high": 77600.0,
    "low": 76600.0,
    "volume": 12861180.0,
    "rate": 1.58,
    "compare": 1200,
    "rate_open": 0.92,
    "rate_high": 1.97,
    "rate_low": 0.66,
    "rate_volume": -2.86
  },
  {
    "index": 797,
    "date": "2021-09-07",
    "close": 76100.0,
    "open": 77100.0,
    "high": 77100.0,
    "low": 75900.0,
    "volume": 13239401.0,
    "rate": -0.26,
    "compare": -200,
    "rate_open": 1.05,
    "rate_high": 1.05,
    "rate_low": -0.52,
    "rate_volume": 12.22
  },
  {
    "index": 796,
    "date": "2021-09-08",
    "close": 76300.0,
    "open": 76000.0,
    "high": 76400.0,
    "low": 75600.0,
    "volume": 11798147.0,
    "rate": 1.33,
    "compare": 1000,
    "rate_open": 0.93,
    "rate_high": 1.46,
    "rate_low": 0.4,
    "rate_volume": -32.97
  },
  {
    "index": 795,
    "date": "2021-09-09",
    "close": 75300.0,
    "open": 76400.0,
    "high": 76600.0,
    "low": 75000.0,
    "volume": 17600770.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.46,
    "rate_high": 1.73,
    "rate_low": -0.4,
    "rate_volume": 74.21
  },
  {
    "index": 794,
    "date": "2021-09-10",
    "close": 75300.0,
    "open": 75300.0,
    "high": 75600.0,
    "low": 74800.0,
    "volume": 10103212.0,
    "rate": -1.31,
    "compare": -1000,
    "rate_open": -1.31,
    "rate_high": -0.92,
    "rate_low": -1.97,
    "rate_volume": -11.36
  },
  {
    "index": 793,
    "date": "2021-09-13",
    "close": 76300.0,
    "open": 75200.0,
    "high": 76300.0,
    "low": 75100.0,
    "volume": 11397775.0,
    "rate": -0.39,
    "compare": -300,
    "rate_open": -1.83,
    "rate_high": -0.39,
    "rate_low": -1.96,
    "rate_volume": -37.26
  },
  {
    "index": 792,
    "date": "2021-09-14",
    "close": 76600.0,
    "open": 77100.0,
    "high": 77700.0,
    "low": 76600.0,
    "volume": 18167057.0,
    "rate": -0.52,
    "compare": -400,
    "rate_open": 0.13,
    "rate_high": 0.91,
    "rate_low": -0.52,
    "rate_volume": 41.61
  },
  {
    "index": 791,
    "date": "2021-09-15",
    "close": 77000.0,
    "open": 77400.0,
    "high": 77400.0,
    "low": 76400.0,
    "volume": 12829128.0,
    "rate": 1.18,
    "compare": 900,
    "rate_open": 1.71,
    "rate_high": 1.71,
    "rate_low": 0.39,
    "rate_volume": -1.83
  },
  {
    "index": 790,
    "date": "2021-09-16",
    "close": 76100.0,
    "open": 77300.0,
    "high": 77400.0,
    "low": 76100.0,
    "volume": 13067622.0,
    "rate": -1.42,
    "compare": -1100,
    "rate_open": 0.13,
    "rate_high": 0.26,
    "rate_low": -1.42,
    "rate_volume": -19.78
  },
  {
    "index": 789,
    "date": "2021-09-17",
    "close": 77200.0,
    "open": 76300.0,
    "high": 77200.0,
    "low": 75900.0,
    "volume": 16289502.0,
    "rate": -0.26,
    "compare": -200,
    "rate_open": -1.42,
    "rate_high": -0.26,
    "rate_low": -1.94,
    "rate_volume": -4.49
  },
  {
    "index": 788,
    "date": "2021-09-23",
    "close": 77400.0,
    "open": 77500.0,
    "high": 77600.0,
    "low": 76800.0,
    "volume": 17055590.0,
    "rate": 0.13,
    "compare": 100,
    "rate_open": 0.26,
    "rate_high": 0.39,
    "rate_low": -0.65,
    "rate_volume": 39.26
  },
  {
    "index": 787,
    "date": "2021-09-24",
    "close": 77300.0,
    "open": 77600.0,
    "high": 77700.0,
    "low": 77100.0,
    "volume": 12247274.0,
    "rate": -0.51,
    "compare": -400,
    "rate_open": -0.13,
    "rate_high": 0.0,
    "rate_low": -0.77,
    "rate_volume": 4.68
  },
  {
    "index": 786,
    "date": "2021-09-27",
    "close": 77700.0,
    "open": 77300.0,
    "high": 77700.0,
    "low": 77000.0,
    "volume": 11699798.0,
    "rate": 1.83,
    "compare": 1400,
    "rate_open": 1.31,
    "rate_high": 1.83,
    "rate_low": 0.92,
    "rate_volume": -24.06
  },
  {
    "index": 785,
    "date": "2021-09-28",
    "close": 76300.0,
    "open": 77700.0,
    "high": 77800.0,
    "low": 76200.0,
    "volume": 15406382.0,
    "rate": 2.97,
    "compare": 2200,
    "rate_open": 4.86,
    "rate_high": 4.99,
    "rate_low": 2.83,
    "rate_volume": -35.79
  },
  {
    "index": 784,
    "date": "2021-09-29",
    "close": 74100.0,
    "open": 74800.0,
    "high": 75300.0,
    "low": 73800.0,
    "volume": 23992458.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.94,
    "rate_high": 1.62,
    "rate_low": -0.4,
    "rate_volume": 20.45
  },
  {
    "index": 783,
    "date": "2021-09-30",
    "close": 74100.0,
    "open": 74300.0,
    "high": 74800.0,
    "low": 73700.0,
    "volume": 19919361.0,
    "rate": 1.23,
    "compare": 900,
    "rate_open": 1.5,
    "rate_high": 2.19,
    "rate_low": 0.68,
    "rate_volume": 26.04
  },
  {
    "index": 782,
    "date": "2021-10-01",
    "close": 73200.0,
    "open": 73900.0,
    "high": 74000.0,
    "low": 72900.0,
    "volume": 15803395.0,
    "rate": 1.39,
    "compare": 1000,
    "rate_open": 2.35,
    "rate_high": 2.49,
    "rate_low": 0.97,
    "rate_volume": -34.19
  },
  {
    "index": 781,
    "date": "2021-10-05",
    "close": 72200.0,
    "open": 73000.0,
    "high": 73000.0,
    "low": 71400.0,
    "volume": 24013921.0,
    "rate": 1.26,
    "compare": 900,
    "rate_open": 2.38,
    "rate_high": 2.38,
    "rate_low": 0.14,
    "rate_volume": 26.68
  },
  {
    "index": 780,
    "date": "2021-10-06",
    "close": 71300.0,
    "open": 72600.0,
    "high": 72800.0,
    "low": 71200.0,
    "volume": 18956962.0,
    "rate": -0.42,
    "compare": -300,
    "rate_open": 1.4,
    "rate_high": 1.68,
    "rate_low": -0.56,
    "rate_volume": 38.54
  },
  {
    "index": 779,
    "date": "2021-10-07",
    "close": 71600.0,
    "open": 71600.0,
    "high": 72100.0,
    "low": 71300.0,
    "volume": 13683532.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": 0.14,
    "rate_high": 0.84,
    "rate_low": -0.28,
    "rate_volume": -2.56
  },
  {
    "index": 778,
    "date": "2021-10-08",
    "close": 71500.0,
    "open": 72300.0,
    "high": 72400.0,
    "low": 71500.0,
    "volume": 14043287.0,
    "rate": 3.62,
    "compare": 2500,
    "rate_open": 4.78,
    "rate_high": 4.93,
    "rate_low": 3.62,
    "rate_volume": -54.7
  },
  {
    "index": 777,
    "date": "2021-10-12",
    "close": 69000.0,
    "open": 70700.0,
    "high": 70900.0,
    "low": 68700.0,
    "volume": 31001484.0,
    "rate": 0.29,
    "compare": 200,
    "rate_open": 2.76,
    "rate_high": 3.05,
    "rate_low": -0.15,
    "rate_volume": 28.25
  },
  {
    "index": 776,
    "date": "2021-10-13",
    "close": 68800.0,
    "open": 68700.0,
    "high": 69600.0,
    "low": 68300.0,
    "volume": 24172015.0,
    "rate": -0.86,
    "compare": -600,
    "rate_open": -1.01,
    "rate_high": 0.29,
    "rate_low": -1.59,
    "rate_volume": 23.83
  },
  {
    "index": 775,
    "date": "2021-10-14",
    "close": 69400.0,
    "open": 69000.0,
    "high": 69800.0,
    "low": 68800.0,
    "volume": 19520641.0,
    "rate": -1.0,
    "compare": -700,
    "rate_open": -1.57,
    "rate_high": -0.43,
    "rate_low": -1.85,
    "rate_volume": 8.14
  },
  {
    "index": 774,
    "date": "2021-10-15",
    "close": 70100.0,
    "open": 70200.0,
    "high": 71000.0,
    "low": 70000.0,
    "volume": 18051612.0,
    "rate": -0.14,
    "compare": -100,
    "rate_open": 0.0,
    "rate_high": 1.14,
    "rate_low": -0.28,
    "rate_volume": 33.85
  },
  {
    "index": 773,
    "date": "2021-10-18",
    "close": 70200.0,
    "open": 70200.0,
    "high": 70300.0,
    "low": 69200.0,
    "volume": 13486391.0,
    "rate": -0.57,
    "compare": -400,
    "rate_open": -0.57,
    "rate_high": -0.42,
    "rate_low": -1.98,
    "rate_volume": 41.84
  },
  {
    "index": 772,
    "date": "2021-10-19",
    "close": 70600.0,
    "open": 70800.0,
    "high": 71000.0,
    "low": 70400.0,
    "volume": 9507991.0,
    "rate": 0.43,
    "compare": 300,
    "rate_open": 0.71,
    "rate_high": 1.0,
    "rate_low": 0.14,
    "rate_volume": -6.34
  },
  {
    "index": 771,
    "date": "2021-10-20",
    "close": 70300.0,
    "open": 70700.0,
    "high": 71000.0,
    "low": 70200.0,
    "volume": 10151638.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": 0.71,
    "rate_high": 1.14,
    "rate_low": 0.0,
    "rate_volume": -6.79
  },
  {
    "index": 770,
    "date": "2021-10-21",
    "close": 70200.0,
    "open": 70300.0,
    "high": 70600.0,
    "low": 70000.0,
    "volume": 10891094.0,
    "rate": -0.28,
    "compare": -200,
    "rate_open": -0.14,
    "rate_high": 0.28,
    "rate_low": -0.57,
    "rate_volume": 29.73
  },
  {
    "index": 769,
    "date": "2021-10-22",
    "close": 70400.0,
    "open": 70000.0,
    "high": 70700.0,
    "low": 70000.0,
    "volume": 8395448.0,
    "rate": 0.28,
    "compare": 200,
    "rate_open": -0.28,
    "rate_high": 0.71,
    "rate_low": -0.28,
    "rate_volume": -16.29
  },
  {
    "index": 768,
    "date": "2021-10-25",
    "close": 70200.0,
    "open": 69900.0,
    "high": 70600.0,
    "low": 69500.0,
    "volume": 10029621.0,
    "rate": -1.27,
    "compare": -900,
    "rate_open": -1.69,
    "rate_high": -0.7,
    "rate_low": -2.25,
    "rate_volume": -4.74
  },
  {
    "index": 767,
    "date": "2021-10-26",
    "close": 71100.0,
    "open": 70600.0,
    "high": 71500.0,
    "low": 70400.0,
    "volume": 10528252.0,
    "rate": 1.43,
    "compare": 1000,
    "rate_open": 0.71,
    "rate_high": 2.0,
    "rate_low": 0.43,
    "rate_volume": 2.26
  },
  {
    "index": 766,
    "date": "2021-10-27",
    "close": 70100.0,
    "open": 71000.0,
    "high": 71000.0,
    "low": 70000.0,
    "volume": 10295316.0,
    "rate": -0.85,
    "compare": -600,
    "rate_open": 0.42,
    "rate_high": 0.42,
    "rate_low": -0.99,
    "rate_volume": -50.13
  },
  {
    "index": 765,
    "date": "2021-10-28",
    "close": 70700.0,
    "open": 69500.0,
    "high": 72200.0,
    "low": 69500.0,
    "volume": 20644902.0,
    "rate": 1.29,
    "compare": 900,
    "rate_open": -0.43,
    "rate_high": 3.44,
    "rate_low": -0.43,
    "rate_volume": 21.33
  },
  {
    "index": 764,
    "date": "2021-10-29",
    "close": 69800.0,
    "open": 71200.0,
    "high": 71600.0,
    "low": 69700.0,
    "volume": 17016151.0,
    "rate": -0.14,
    "compare": -100,
    "rate_open": 1.86,
    "rate_high": 2.43,
    "rate_low": -0.29,
    "rate_volume": 47.92
  },
  {
    "index": 763,
    "date": "2021-11-01",
    "close": 69900.0,
    "open": 70200.0,
    "high": 70600.0,
    "low": 69900.0,
    "volume": 11503729.0,
    "rate": -2.24,
    "compare": -1600,
    "rate_open": -1.82,
    "rate_high": -1.26,
    "rate_low": -2.24,
    "rate_volume": -31.58
  },
  {
    "index": 762,
    "date": "2021-11-02",
    "close": 71500.0,
    "open": 70800.0,
    "high": 72200.0,
    "low": 70700.0,
    "volume": 16812570.0,
    "rate": 1.56,
    "compare": 1100,
    "rate_open": 0.57,
    "rate_high": 2.56,
    "rate_low": 0.43,
    "rate_volume": 31.65
  },
  {
    "index": 761,
    "date": "2021-11-03",
    "close": 70400.0,
    "open": 71700.0,
    "high": 71700.0,
    "low": 70100.0,
    "volume": 12770428.0,
    "rate": -0.28,
    "compare": -200,
    "rate_open": 1.56,
    "rate_high": 1.56,
    "rate_low": -0.71,
    "rate_volume": 8.05
  },
  {
    "index": 760,
    "date": "2021-11-04",
    "close": 70600.0,
    "open": 71200.0,
    "high": 71600.0,
    "low": 70500.0,
    "volume": 11818987.0,
    "rate": 0.57,
    "compare": 400,
    "rate_open": 1.42,
    "rate_high": 1.99,
    "rate_low": 0.43,
    "rate_volume": -6.7
  },
  {
    "index": 759,
    "date": "2021-11-05",
    "close": 70200.0,
    "open": 71600.0,
    "high": 71600.0,
    "low": 70200.0,
    "volume": 12667743.0,
    "rate": -0.57,
    "compare": -400,
    "rate_open": 1.42,
    "rate_high": 1.42,
    "rate_low": -0.57,
    "rate_volume": 13.9
  },
  {
    "index": 758,
    "date": "2021-11-08",
    "close": 70600.0,
    "open": 70400.0,
    "high": 70600.0,
    "low": 69800.0,
    "volume": 11121981.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": -0.14,
    "rate_high": 0.14,
    "rate_low": -0.99,
    "rate_volume": -0.34
  },
  {
    "index": 757,
    "date": "2021-11-09",
    "close": 70500.0,
    "open": 70300.0,
    "high": 71000.0,
    "low": 70100.0,
    "volume": 11159589.0,
    "rate": 0.43,
    "compare": 300,
    "rate_open": 0.14,
    "rate_high": 1.14,
    "rate_low": -0.14,
    "rate_volume": 18.44
  },
  {
    "index": 756,
    "date": "2021-11-10",
    "close": 70200.0,
    "open": 70300.0,
    "high": 70900.0,
    "low": 70200.0,
    "volume": 9422009.0,
    "rate": 0.43,
    "compare": 300,
    "rate_open": 0.57,
    "rate_high": 1.43,
    "rate_low": 0.43,
    "rate_volume": -17.99
  },
  {
    "index": 755,
    "date": "2021-11-11",
    "close": 69900.0,
    "open": 69900.0,
    "high": 70000.0,
    "low": 69600.0,
    "volume": 11489122.0,
    "rate": -0.99,
    "compare": -700,
    "rate_open": -0.99,
    "rate_high": -0.85,
    "rate_low": -1.42,
    "rate_volume": 13.9
  },
  {
    "index": 754,
    "date": "2021-11-12",
    "close": 70600.0,
    "open": 70200.0,
    "high": 70900.0,
    "low": 69900.0,
    "volume": 10087450.0,
    "rate": -1.12,
    "compare": -800,
    "rate_open": -1.68,
    "rate_high": -0.7,
    "rate_low": -2.1,
    "rate_volume": -18.79
  },
  {
    "index": 753,
    "date": "2021-11-15",
    "close": 71400.0,
    "open": 71700.0,
    "high": 71900.0,
    "low": 70900.0,
    "volume": 12420710.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": 0.56,
    "rate_high": 0.84,
    "rate_low": -0.56,
    "rate_volume": 13.75
  },
  {
    "index": 752,
    "date": "2021-11-16",
    "close": 71300.0,
    "open": 71500.0,
    "high": 72000.0,
    "low": 71300.0,
    "volume": 10919239.0,
    "rate": 0.85,
    "compare": 600,
    "rate_open": 1.13,
    "rate_high": 1.84,
    "rate_low": 0.85,
    "rate_volume": -0.98
  },
  {
    "index": 751,
    "date": "2021-11-17",
    "close": 70700.0,
    "open": 71300.0,
    "high": 71600.0,
    "low": 70600.0,
    "volume": 11027606.0,
    "rate": 0.71,
    "compare": 500,
    "rate_open": 1.57,
    "rate_high": 1.99,
    "rate_low": 0.57,
    "rate_volume": 8.7
  },
  {
    "index": 750,
    "date": "2021-11-18",
    "close": 70200.0,
    "open": 70700.0,
    "high": 71000.0,
    "low": 70200.0,
    "volume": 10144957.0,
    "rate": -1.4,
    "compare": -1000,
    "rate_open": -0.7,
    "rate_high": -0.28,
    "rate_low": -1.4,
    "rate_volume": -15.14
  },
  {
    "index": 749,
    "date": "2021-11-19",
    "close": 71200.0,
    "open": 70400.0,
    "high": 71400.0,
    "low": 70100.0,
    "volume": 11954728.0,
    "rate": -4.94,
    "compare": -3700,
    "rate_open": -6.01,
    "rate_high": -4.67,
    "rate_low": -6.41,
    "rate_volume": -56.54
  },
  {
    "index": 748,
    "date": "2021-11-22",
    "close": 74900.0,
    "open": 73300.0,
    "high": 75200.0,
    "low": 73000.0,
    "volume": 27506623.0,
    "rate": -0.53,
    "compare": -400,
    "rate_open": -2.66,
    "rate_high": -0.13,
    "rate_low": -3.05,
    "rate_volume": 24.86
  },
  {
    "index": 747,
    "date": "2021-11-23",
    "close": 75300.0,
    "open": 76000.0,
    "high": 76000.0,
    "low": 74500.0,
    "volume": 22029195.0,
    "rate": 0.67,
    "compare": 500,
    "rate_open": 1.6,
    "rate_high": 1.6,
    "rate_low": -0.4,
    "rate_volume": 40.74
  },
  {
    "index": 746,
    "date": "2021-11-24",
    "close": 74800.0,
    "open": 76000.0,
    "high": 76200.0,
    "low": 74100.0,
    "volume": 15652305.0,
    "rate": 1.49,
    "compare": 1100,
    "rate_open": 3.12,
    "rate_high": 3.39,
    "rate_low": 0.54,
    "rate_volume": 24.63
  },
  {
    "index": 745,
    "date": "2021-11-25",
    "close": 73700.0,
    "open": 75100.0,
    "high": 75100.0,
    "low": 73600.0,
    "volume": 12559258.0,
    "rate": 1.94,
    "compare": 1400,
    "rate_open": 3.87,
    "rate_high": 3.87,
    "rate_low": 1.8,
    "rate_volume": -3.41
  },
  {
    "index": 744,
    "date": "2021-11-26",
    "close": 72300.0,
    "open": 73500.0,
    "high": 74100.0,
    "low": 72000.0,
    "volume": 13002242.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.66,
    "rate_high": 2.49,
    "rate_low": -0.41,
    "rate_volume": -22.06
  },
  {
    "index": 743,
    "date": "2021-11-29",
    "close": 72300.0,
    "open": 71700.0,
    "high": 73000.0,
    "low": 71400.0,
    "volume": 16682559.0,
    "rate": 1.4,
    "compare": 1000,
    "rate_open": 0.56,
    "rate_high": 2.38,
    "rate_low": 0.14,
    "rate_volume": -45.06
  },
  {
    "index": 742,
    "date": "2021-11-30",
    "close": 71300.0,
    "open": 73200.0,
    "high": 73900.0,
    "low": 70500.0,
    "volume": 30364841.0,
    "rate": -4.17,
    "compare": -3100,
    "rate_open": -1.61,
    "rate_high": -0.67,
    "rate_low": -5.24,
    "rate_volume": 38.31
  },
  {
    "index": 741,
    "date": "2021-12-01",
    "close": 74400.0,
    "open": 72000.0,
    "high": 74800.0,
    "low": 71600.0,
    "volume": 21954856.0,
    "rate": -1.85,
    "compare": -1400,
    "rate_open": -5.01,
    "rate_high": -1.32,
    "rate_low": -5.54,
    "rate_volume": -7.18
  },
  {
    "index": 740,
    "date": "2021-12-02",
    "close": 75800.0,
    "open": 73900.0,
    "high": 75800.0,
    "low": 73800.0,
    "volume": 23652940.0,
    "rate": 0.26,
    "compare": 200,
    "rate_open": -2.25,
    "rate_high": 0.26,
    "rate_low": -2.38,
    "rate_volume": 29.04
  },
  {
    "index": 739,
    "date": "2021-12-03",
    "close": 75600.0,
    "open": 75600.0,
    "high": 76000.0,
    "low": 74100.0,
    "volume": 18330240.0,
    "rate": -0.92,
    "compare": -700,
    "rate_open": -0.92,
    "rate_high": -0.39,
    "rate_low": -2.88,
    "rate_volume": 11.83
  },
  {
    "index": 738,
    "date": "2021-12-06",
    "close": 76300.0,
    "open": 75100.0,
    "high": 76700.0,
    "low": 74900.0,
    "volume": 16391250.0,
    "rate": -1.42,
    "compare": -1100,
    "rate_open": -2.97,
    "rate_high": -0.9,
    "rate_low": -3.23,
    "rate_volume": -14.77
  },
  {
    "index": 737,
    "date": "2021-12-07",
    "close": 77400.0,
    "open": 76100.0,
    "high": 77700.0,
    "low": 75600.0,
    "volume": 19232453.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.68,
    "rate_high": 0.39,
    "rate_low": -2.33,
    "rate_volume": -10.79
  },
  {
    "index": 736,
    "date": "2021-12-08",
    "close": 77400.0,
    "open": 78300.0,
    "high": 78600.0,
    "low": 77100.0,
    "volume": 21558340.0,
    "rate": -1.02,
    "compare": -800,
    "rate_open": 0.13,
    "rate_high": 0.51,
    "rate_low": -1.41,
    "rate_volume": -0.21
  },
  {
    "index": 735,
    "date": "2021-12-09",
    "close": 78200.0,
    "open": 77400.0,
    "high": 78200.0,
    "low": 77000.0,
    "volume": 21604528.0,
    "rate": 1.69,
    "compare": 1300,
    "rate_open": 0.65,
    "rate_high": 1.69,
    "rate_low": 0.13,
    "rate_volume": 135.98
  },
  {
    "index": 734,
    "date": "2021-12-10",
    "close": 76900.0,
    "open": 77400.0,
    "high": 77600.0,
    "low": 76800.0,
    "volume": 9155219.0,
    "rate": 0.13,
    "compare": 100,
    "rate_open": 0.78,
    "rate_high": 1.04,
    "rate_low": 0.0,
    "rate_volume": -39.12
  },
  {
    "index": 733,
    "date": "2021-12-13",
    "close": 76800.0,
    "open": 77200.0,
    "high": 78300.0,
    "low": 76500.0,
    "volume": 15038750.0,
    "rate": -0.26,
    "compare": -200,
    "rate_open": 0.26,
    "rate_high": 1.69,
    "rate_low": -0.65,
    "rate_volume": 37.01
  },
  {
    "index": 732,
    "date": "2021-12-14",
    "close": 77000.0,
    "open": 76500.0,
    "high": 77200.0,
    "low": 76200.0,
    "volume": 10976660.0,
    "rate": -0.77,
    "compare": -600,
    "rate_open": -1.42,
    "rate_high": -0.52,
    "rate_low": -1.8,
    "rate_volume": 14.52
  },
  {
    "index": 731,
    "date": "2021-12-15",
    "close": 77600.0,
    "open": 76400.0,
    "high": 77600.0,
    "low": 76300.0,
    "volume": 9584939.0,
    "rate": -0.26,
    "compare": -200,
    "rate_open": -1.8,
    "rate_high": -0.26,
    "rate_low": -1.93,
    "rate_volume": -20.1
  },
  {
    "index": 730,
    "date": "2021-12-16",
    "close": 77800.0,
    "open": 78500.0,
    "high": 78500.0,
    "low": 77400.0,
    "volume": 11996128.0,
    "rate": -0.26,
    "compare": -200,
    "rate_open": 0.64,
    "rate_high": 0.64,
    "rate_low": -0.77,
    "rate_volume": -8.49
  },
  {
    "index": 729,
    "date": "2021-12-17",
    "close": 78000.0,
    "open": 76800.0,
    "high": 78000.0,
    "low": 76800.0,
    "volume": 13108479.0,
    "rate": 1.17,
    "compare": 900,
    "rate_open": -0.39,
    "rate_high": 1.17,
    "rate_low": -0.39,
    "rate_volume": 16.37
  },
  {
    "index": 728,
    "date": "2021-12-20",
    "close": 77100.0,
    "open": 77600.0,
    "high": 77800.0,
    "low": 76800.0,
    "volume": 11264375.0,
    "rate": -1.28,
    "compare": -1000,
    "rate_open": -0.64,
    "rate_high": -0.38,
    "rate_low": -1.66,
    "rate_volume": -20.93
  },
  {
    "index": 727,
    "date": "2021-12-21",
    "close": 78100.0,
    "open": 77900.0,
    "high": 78300.0,
    "low": 77500.0,
    "volume": 14245298.0,
    "rate": -1.64,
    "compare": -1300,
    "rate_open": -1.89,
    "rate_high": -1.39,
    "rate_low": -2.39,
    "rate_volume": -16.72
  },
  {
    "index": 726,
    "date": "2021-12-22",
    "close": 79400.0,
    "open": 78900.0,
    "high": 79400.0,
    "low": 78800.0,
    "volume": 17105892.0,
    "rate": -0.63,
    "compare": -500,
    "rate_open": -1.25,
    "rate_high": -0.63,
    "rate_low": -1.38,
    "rate_volume": 25.99
  },
  {
    "index": 725,
    "date": "2021-12-23",
    "close": 79900.0,
    "open": 79800.0,
    "high": 80000.0,
    "low": 79300.0,
    "volume": 13577498.0,
    "rate": -0.75,
    "compare": -600,
    "rate_open": -0.87,
    "rate_high": -0.62,
    "rate_low": -1.49,
    "rate_volume": 12.34
  },
  {
    "index": 724,
    "date": "2021-12-24",
    "close": 80500.0,
    "open": 80200.0,
    "high": 80800.0,
    "low": 80200.0,
    "volume": 12086380.0,
    "rate": 0.37,
    "compare": 300,
    "rate_open": 0.0,
    "rate_high": 0.75,
    "rate_low": 0.0,
    "rate_volume": 12.08
  },
  {
    "index": 723,
    "date": "2021-12-27",
    "close": 80200.0,
    "open": 80600.0,
    "high": 80600.0,
    "low": 79800.0,
    "volume": 10783368.0,
    "rate": -0.12,
    "compare": -100,
    "rate_open": 0.37,
    "rate_high": 0.37,
    "rate_low": -0.62,
    "rate_volume": -40.84
  },
  {
    "index": 722,
    "date": "2021-12-28",
    "close": 80300.0,
    "open": 80200.0,
    "high": 80400.0,
    "low": 79700.0,
    "volume": 18226325.0,
    "rate": 1.9,
    "compare": 1500,
    "rate_open": 1.78,
    "rate_high": 2.03,
    "rate_low": 1.14,
    "rate_volume": -7.92
  },
  {
    "index": 721,
    "date": "2021-12-29",
    "close": 78800.0,
    "open": 80200.0,
    "high": 80200.0,
    "low": 78500.0,
    "volume": 19794795.0,
    "rate": 0.64,
    "compare": 500,
    "rate_open": 2.43,
    "rate_high": 2.43,
    "rate_low": 0.26,
    "rate_volume": 39.04
  },
  {
    "index": 720,
    "date": "2021-12-30",
    "close": 78300.0,
    "open": 78900.0,
    "high": 79500.0,
    "low": 78100.0,
    "volume": 14236700.0,
    "rate": -0.38,
    "compare": -300,
    "rate_open": 0.38,
    "rate_high": 1.15,
    "rate_low": -0.64,
    "rate_volume": 5.44
  },
  {
    "index": 719,
    "date": "2022-01-03",
    "close": 78600.0,
    "open": 79400.0,
    "high": 79800.0,
    "low": 78200.0,
    "volume": 13502112.0,
    "rate": -0.13,
    "compare": -100,
    "rate_open": 0.89,
    "rate_high": 1.4,
    "rate_low": -0.64,
    "rate_volume": 8.65
  },
  {
    "index": 718,
    "date": "2022-01-04",
    "close": 78700.0,
    "open": 78800.0,
    "high": 79200.0,
    "low": 78300.0,
    "volume": 12427416.0,
    "rate": 1.68,
    "compare": 1300,
    "rate_open": 1.81,
    "rate_high": 2.33,
    "rate_low": 1.16,
    "rate_volume": -51.21
  },
  {
    "index": 717,
    "date": "2022-01-05",
    "close": 77400.0,
    "open": 78800.0,
    "high": 79000.0,
    "low": 76400.0,
    "volume": 25470640.0,
    "rate": 0.65,
    "compare": 500,
    "rate_open": 2.47,
    "rate_high": 2.73,
    "rate_low": -0.65,
    "rate_volume": 96.96
  },
  {
    "index": 716,
    "date": "2022-01-06",
    "close": 76900.0,
    "open": 76700.0,
    "high": 77600.0,
    "low": 76600.0,
    "volume": 12931954.0,
    "rate": -1.79,
    "compare": -1400,
    "rate_open": -2.04,
    "rate_high": -0.89,
    "rate_low": -2.17,
    "rate_volume": -14.72
  },
  {
    "index": 715,
    "date": "2022-01-07",
    "close": 78300.0,
    "open": 78100.0,
    "high": 78400.0,
    "low": 77400.0,
    "volume": 15163757.0,
    "rate": 0.38,
    "compare": 300,
    "rate_open": 0.13,
    "rate_high": 0.51,
    "rate_low": -0.77,
    "rate_volume": 52.44
  },
  {
    "index": 714,
    "date": "2022-01-10",
    "close": 78000.0,
    "open": 78100.0,
    "high": 78100.0,
    "low": 77100.0,
    "volume": 9947422.0,
    "rate": -1.14,
    "compare": -900,
    "rate_open": -1.01,
    "rate_high": -1.01,
    "rate_low": -2.28,
    "rate_volume": -24.76
  },
  {
    "index": 713,
    "date": "2022-01-11",
    "close": 78900.0,
    "open": 78400.0,
    "high": 79000.0,
    "low": 78000.0,
    "volume": 13221123.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.63,
    "rate_high": 0.13,
    "rate_low": -1.14,
    "rate_volume": 20.19
  },
  {
    "index": 712,
    "date": "2022-01-12",
    "close": 78900.0,
    "open": 79500.0,
    "high": 79600.0,
    "low": 78600.0,
    "volume": 11000502.0,
    "rate": 1.28,
    "compare": 1000,
    "rate_open": 2.05,
    "rate_high": 2.18,
    "rate_low": 0.9,
    "rate_volume": -20.8
  },
  {
    "index": 711,
    "date": "2022-01-13",
    "close": 77900.0,
    "open": 79300.0,
    "high": 79300.0,
    "low": 77900.0,
    "volume": 13889401.0,
    "rate": 0.78,
    "compare": 600,
    "rate_open": 2.59,
    "rate_high": 2.59,
    "rate_low": 0.78,
    "rate_volume": 37.56
  },
  {
    "index": 710,
    "date": "2022-01-14",
    "close": 77300.0,
    "open": 77700.0,
    "high": 78100.0,
    "low": 77100.0,
    "volume": 10096725.0,
    "rate": -0.26,
    "compare": -200,
    "rate_open": 0.26,
    "rate_high": 0.77,
    "rate_low": -0.52,
    "rate_volume": 14.93
  },
  {
    "index": 709,
    "date": "2022-01-17",
    "close": 77500.0,
    "open": 77600.0,
    "high": 77800.0,
    "low": 76900.0,
    "volume": 8785122.0,
    "rate": 0.65,
    "compare": 500,
    "rate_open": 0.78,
    "rate_high": 1.04,
    "rate_low": -0.13,
    "rate_volume": -8.42
  },
  {
    "index": 708,
    "date": "2022-01-18",
    "close": 77000.0,
    "open": 77600.0,
    "high": 77800.0,
    "low": 76600.0,
    "volume": 9592788.0,
    "rate": 0.92,
    "compare": 700,
    "rate_open": 1.7,
    "rate_high": 1.97,
    "rate_low": 0.39,
    "rate_volume": -9.49
  },
  {
    "index": 707,
    "date": "2022-01-19",
    "close": 76300.0,
    "open": 76500.0,
    "high": 76900.0,
    "low": 76100.0,
    "volume": 10598290.0,
    "rate": -0.26,
    "compare": -200,
    "rate_open": 0.0,
    "rate_high": 0.52,
    "rate_low": -0.52,
    "rate_volume": 9.17
  },
  {
    "index": 706,
    "date": "2022-01-20",
    "close": 76500.0,
    "open": 76200.0,
    "high": 76700.0,
    "low": 75900.0,
    "volume": 9708168.0,
    "rate": 1.19,
    "compare": 900,
    "rate_open": 0.79,
    "rate_high": 1.46,
    "rate_low": 0.4,
    "rate_volume": -38.46
  },
  {
    "index": 705,
    "date": "2022-01-21",
    "close": 75600.0,
    "open": 75800.0,
    "high": 75800.0,
    "low": 74700.0,
    "volume": 15774888.0,
    "rate": 0.67,
    "compare": 500,
    "rate_open": 0.93,
    "rate_high": 0.93,
    "rate_low": -0.53,
    "rate_volume": 15.22
  },
  {
    "index": 704,
    "date": "2022-01-24",
    "close": 75100.0,
    "open": 75400.0,
    "high": 75800.0,
    "low": 74700.0,
    "volume": 13691134.0,
    "rate": 1.49,
    "compare": 1100,
    "rate_open": 1.89,
    "rate_high": 2.43,
    "rate_low": 0.95,
    "rate_volume": -22.94
  },
  {
    "index": 703,
    "date": "2022-01-25",
    "close": 74000.0,
    "open": 74800.0,
    "high": 75000.0,
    "low": 73200.0,
    "volume": 17766704.0,
    "rate": 0.95,
    "compare": 700,
    "rate_open": 2.05,
    "rate_high": 2.32,
    "rate_low": -0.14,
    "rate_volume": 36.91
  },
  {
    "index": 702,
    "date": "2022-01-26",
    "close": 73300.0,
    "open": 73900.0,
    "high": 74400.0,
    "low": 73100.0,
    "volume": 12976730.0,
    "rate": 2.81,
    "compare": 2000,
    "rate_open": 3.65,
    "rate_high": 4.35,
    "rate_low": 2.52,
    "rate_volume": -41.74
  },
  {
    "index": 701,
    "date": "2022-01-27",
    "close": 71300.0,
    "open": 73800.0,
    "high": 74000.0,
    "low": 71300.0,
    "volume": 22274777.0,
    "rate": -2.73,
    "compare": -2000,
    "rate_open": 0.68,
    "rate_high": 0.95,
    "rate_low": -2.73,
    "rate_volume": 4.25
  },
  {
    "index": 700,
    "date": "2022-01-28",
    "close": 73300.0,
    "open": 71300.0,
    "high": 73700.0,
    "low": 71200.0,
    "volume": 21367447.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.73,
    "rate_high": 0.55,
    "rate_low": -2.86,
    "rate_volume": 20.42
  },
  {
    "index": 699,
    "date": "2022-02-03",
    "close": 73300.0,
    "open": 74900.0,
    "high": 74900.0,
    "low": 73300.0,
    "volume": 17744721.0,
    "rate": -0.95,
    "compare": -700,
    "rate_open": 1.22,
    "rate_high": 1.22,
    "rate_low": -0.95,
    "rate_volume": 39.39
  },
  {
    "index": 698,
    "date": "2022-02-04",
    "close": 74000.0,
    "open": 74300.0,
    "high": 74600.0,
    "low": 73400.0,
    "volume": 12730034.0,
    "rate": 1.37,
    "compare": 1000,
    "rate_open": 1.78,
    "rate_high": 2.19,
    "rate_low": 0.55,
    "rate_volume": -10.61
  },
  {
    "index": 697,
    "date": "2022-02-07",
    "close": 73000.0,
    "open": 73500.0,
    "high": 73600.0,
    "low": 72400.0,
    "volume": 14240838.0,
    "rate": -0.68,
    "compare": -500,
    "rate_open": 0.0,
    "rate_high": 0.14,
    "rate_low": -1.5,
    "rate_volume": 21.34
  },
  {
    "index": 696,
    "date": "2022-02-08",
    "close": 73500.0,
    "open": 73800.0,
    "high": 74200.0,
    "low": 73000.0,
    "volume": 11736666.0,
    "rate": -1.61,
    "compare": -1200,
    "rate_open": -1.2,
    "rate_high": -0.67,
    "rate_low": -2.28,
    "rate_volume": 21.01
  },
  {
    "index": 695,
    "date": "2022-02-09",
    "close": 74700.0,
    "open": 74300.0,
    "high": 74700.0,
    "low": 74000.0,
    "volume": 9699122.0,
    "rate": -0.93,
    "compare": -700,
    "rate_open": -1.46,
    "rate_high": -0.93,
    "rate_low": -1.86,
    "rate_volume": -45.34
  },
  {
    "index": 694,
    "date": "2022-02-10",
    "close": 75400.0,
    "open": 75600.0,
    "high": 75800.0,
    "low": 74700.0,
    "volume": 17746033.0,
    "rate": 0.67,
    "compare": 500,
    "rate_open": 0.93,
    "rate_high": 1.2,
    "rate_low": -0.27,
    "rate_volume": 45.39
  },
  {
    "index": 693,
    "date": "2022-02-11",
    "close": 74900.0,
    "open": 75000.0,
    "high": 75500.0,
    "low": 74600.0,
    "volume": 12205407.0,
    "rate": 1.63,
    "compare": 1200,
    "rate_open": 1.76,
    "rate_high": 2.44,
    "rate_low": 1.22,
    "rate_volume": -12.78
  },
  {
    "index": 692,
    "date": "2022-02-14",
    "close": 73700.0,
    "open": 74400.0,
    "high": 74500.0,
    "low": 73100.0,
    "volume": 13993255.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.95,
    "rate_high": 1.09,
    "rate_low": -0.81,
    "rate_volume": 50.14
  },
  {
    "index": 691,
    "date": "2022-02-15",
    "close": 73700.0,
    "open": 74100.0,
    "high": 74200.0,
    "low": 73100.0,
    "volume": 9320365.0,
    "rate": -1.47,
    "compare": -1100,
    "rate_open": -0.94,
    "rate_high": -0.8,
    "rate_low": -2.27,
    "rate_volume": -13.44
  },
  {
    "index": 690,
    "date": "2022-02-16",
    "close": 74800.0,
    "open": 74600.0,
    "high": 74900.0,
    "low": 74200.0,
    "volume": 10767386.0,
    "rate": -0.27,
    "compare": -200,
    "rate_open": -0.53,
    "rate_high": -0.13,
    "rate_low": -1.07,
    "rate_volume": -20.86
  },
  {
    "index": 689,
    "date": "2022-02-17",
    "close": 75000.0,
    "open": 75000.0,
    "high": 75600.0,
    "low": 74500.0,
    "volume": 13605382.0,
    "rate": 0.94,
    "compare": 700,
    "rate_open": 0.94,
    "rate_high": 1.75,
    "rate_low": 0.27,
    "rate_volume": 34.41
  },
  {
    "index": 688,
    "date": "2022-02-18",
    "close": 74300.0,
    "open": 74600.0,
    "high": 74800.0,
    "low": 73700.0,
    "volume": 10122226.0,
    "rate": 0.13,
    "compare": 100,
    "rate_open": 0.54,
    "rate_high": 0.81,
    "rate_low": -0.67,
    "rate_volume": -3.5
  },
  {
    "index": 687,
    "date": "2022-02-21",
    "close": 74200.0,
    "open": 73200.0,
    "high": 74300.0,
    "low": 72600.0,
    "volume": 10489717.0,
    "rate": 1.09,
    "compare": 800,
    "rate_open": -0.27,
    "rate_high": 1.23,
    "rate_low": -1.09,
    "rate_volume": -10.29
  },
  {
    "index": 686,
    "date": "2022-02-22",
    "close": 73400.0,
    "open": 73000.0,
    "high": 73400.0,
    "low": 72800.0,
    "volume": 11692469.0,
    "rate": 0.55,
    "compare": 400,
    "rate_open": 0.0,
    "rate_high": 0.55,
    "rate_low": -0.27,
    "rate_volume": 12.45
  },
  {
    "index": 685,
    "date": "2022-02-23",
    "close": 73000.0,
    "open": 73800.0,
    "high": 73800.0,
    "low": 72800.0,
    "volume": 10397964.0,
    "rate": 2.1,
    "compare": 1500,
    "rate_open": 3.22,
    "rate_high": 3.22,
    "rate_low": 1.82,
    "rate_volume": -34.02
  },
  {
    "index": 684,
    "date": "2022-02-24",
    "close": 71500.0,
    "open": 72300.0,
    "high": 72300.0,
    "low": 71300.0,
    "volume": 15759283.0,
    "rate": -0.56,
    "compare": -400,
    "rate_open": 0.56,
    "rate_high": 0.56,
    "rate_low": -0.83,
    "rate_volume": 19.67
  },
  {
    "index": 683,
    "date": "2022-02-25",
    "close": 71900.0,
    "open": 72100.0,
    "high": 72600.0,
    "low": 71900.0,
    "volume": 13168484.0,
    "rate": -0.28,
    "compare": -200,
    "rate_open": 0.0,
    "rate_high": 0.69,
    "rate_low": -0.28,
    "rate_volume": -25.94
  },
  {
    "index": 682,
    "date": "2022-02-28",
    "close": 72100.0,
    "open": 71100.0,
    "high": 72100.0,
    "low": 71000.0,
    "volume": 17781783.0,
    "rate": 0.56,
    "compare": 400,
    "rate_open": -0.84,
    "rate_high": 0.56,
    "rate_low": -0.98,
    "rate_volume": 42.47
  },
  {
    "index": 681,
    "date": "2022-03-02",
    "close": 71700.0,
    "open": 72300.0,
    "high": 72400.0,
    "low": 71500.0,
    "volume": 12481430.0,
    "rate": -1.65,
    "compare": -1200,
    "rate_open": -0.82,
    "rate_high": -0.69,
    "rate_low": -1.92,
    "rate_volume": -5.68
  },
  {
    "index": 680,
    "date": "2022-03-03",
    "close": 72900.0,
    "open": 72300.0,
    "high": 73100.0,
    "low": 72200.0,
    "volume": 13232638.0,
    "rate": 1.96,
    "compare": 1400,
    "rate_open": 1.12,
    "rate_high": 2.24,
    "rate_low": 0.98,
    "rate_volume": -1.32
  },
  {
    "index": 679,
    "date": "2022-03-04",
    "close": 71500.0,
    "open": 72700.0,
    "high": 72700.0,
    "low": 71200.0,
    "volume": 13409634.0,
    "rate": 2.0,
    "compare": 1400,
    "rate_open": 3.71,
    "rate_high": 3.71,
    "rate_low": 1.57,
    "rate_volume": -27.97
  },
  {
    "index": 678,
    "date": "2022-03-07",
    "close": 70100.0,
    "open": 70000.0,
    "high": 70600.0,
    "low": 69900.0,
    "volume": 18617138.0,
    "rate": 0.86,
    "compare": 600,
    "rate_open": 0.72,
    "rate_high": 1.58,
    "rate_low": 0.58,
    "rate_volume": 17.62
  },
  {
    "index": 677,
    "date": "2022-03-08",
    "close": 69500.0,
    "open": 68800.0,
    "high": 70000.0,
    "low": 68700.0,
    "volume": 15828269.0,
    "rate": -2.39,
    "compare": -1700,
    "rate_open": -3.37,
    "rate_high": -1.69,
    "rate_low": -3.51,
    "rate_volume": -25.19
  },
  {
    "index": 676,
    "date": "2022-03-10",
    "close": 71200.0,
    "open": 70800.0,
    "high": 71200.0,
    "low": 70500.0,
    "volume": 21159248.0,
    "rate": 1.71,
    "compare": 1200,
    "rate_open": 1.14,
    "rate_high": 1.71,
    "rate_low": 0.71,
    "rate_volume": 34.02
  },
  {
    "index": 675,
    "date": "2022-03-11",
    "close": 70000.0,
    "open": 70500.0,
    "high": 70700.0,
    "low": 69700.0,
    "volume": 15787655.0,
    "rate": -0.28,
    "compare": -200,
    "rate_open": 0.43,
    "rate_high": 0.71,
    "rate_low": -0.71,
    "rate_volume": 74.62
  },
  {
    "index": 674,
    "date": "2022-03-14",
    "close": 70200.0,
    "open": 70000.0,
    "high": 70200.0,
    "low": 69600.0,
    "volume": 9040993.0,
    "rate": 1.01,
    "compare": 700,
    "rate_open": 0.72,
    "rate_high": 1.01,
    "rate_low": 0.14,
    "rate_volume": -11.87
  },
  {
    "index": 673,
    "date": "2022-03-15",
    "close": 69500.0,
    "open": 69800.0,
    "high": 70100.0,
    "low": 69500.0,
    "volume": 10258562.0,
    "rate": -1.28,
    "compare": -900,
    "rate_open": -0.85,
    "rate_high": -0.43,
    "rate_low": -1.28,
    "rate_volume": 0.81
  },
  {
    "index": 672,
    "date": "2022-03-16",
    "close": 70400.0,
    "open": 70200.0,
    "high": 70500.0,
    "low": 69700.0,
    "volume": 10175750.0,
    "rate": -1.12,
    "compare": -800,
    "rate_open": -1.4,
    "rate_high": -0.98,
    "rate_low": -2.11,
    "rate_volume": -42.33
  },
  {
    "index": 671,
    "date": "2022-03-17",
    "close": 71200.0,
    "open": 71200.0,
    "high": 71800.0,
    "low": 70900.0,
    "volume": 17646315.0,
    "rate": 0.71,
    "compare": 500,
    "rate_open": 0.71,
    "rate_high": 1.56,
    "rate_low": 0.28,
    "rate_volume": 22.46
  },
  {
    "index": 670,
    "date": "2022-03-18",
    "close": 70700.0,
    "open": 70600.0,
    "high": 70900.0,
    "low": 70200.0,
    "volume": 14410038.0,
    "rate": 1.14,
    "compare": 800,
    "rate_open": 1.0,
    "rate_high": 1.43,
    "rate_low": 0.43,
    "rate_volume": 29.02
  },
  {
    "index": 669,
    "date": "2022-03-21",
    "close": 69900.0,
    "open": 70900.0,
    "high": 71000.0,
    "low": 69900.0,
    "volume": 11169002.0,
    "rate": -0.57,
    "compare": -400,
    "rate_open": 0.85,
    "rate_high": 1.0,
    "rate_low": -0.57,
    "rate_volume": 18.79
  },
  {
    "index": 668,
    "date": "2022-03-22",
    "close": 70300.0,
    "open": 69900.0,
    "high": 70500.0,
    "low": 69900.0,
    "volume": 9402666.0,
    "rate": -0.28,
    "compare": -200,
    "rate_open": -0.85,
    "rate_high": 0.0,
    "rate_low": -0.85,
    "rate_volume": -24.16
  },
  {
    "index": 667,
    "date": "2022-03-23",
    "close": 70500.0,
    "open": 70600.0,
    "high": 71200.0,
    "low": 70300.0,
    "volume": 12398025.0,
    "rate": 1.0,
    "compare": 700,
    "rate_open": 1.15,
    "rate_high": 2.01,
    "rate_low": 0.72,
    "rate_volume": -67.32
  },
  {
    "index": 666,
    "date": "2022-03-24",
    "close": 69800.0,
    "open": 69600.0,
    "high": 70300.0,
    "low": 69600.0,
    "volume": 37943357.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.29,
    "rate_high": 0.72,
    "rate_low": -0.29,
    "rate_volume": 192.19
  },
  {
    "index": 665,
    "date": "2022-03-25",
    "close": 69800.0,
    "open": 70100.0,
    "high": 70200.0,
    "low": 69600.0,
    "volume": 12986010.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": 0.57,
    "rate_high": 0.72,
    "rate_low": -0.14,
    "rate_volume": 2.91
  },
  {
    "index": 664,
    "date": "2022-03-28",
    "close": 69700.0,
    "open": 69500.0,
    "high": 69900.0,
    "low": 69200.0,
    "volume": 12619289.0,
    "rate": -0.71,
    "compare": -500,
    "rate_open": -1.0,
    "rate_high": -0.43,
    "rate_low": -1.42,
    "rate_volume": -7.8
  },
  {
    "index": 663,
    "date": "2022-03-29",
    "close": 70200.0,
    "open": 70000.0,
    "high": 70300.0,
    "low": 69800.0,
    "volume": 13686208.0,
    "rate": 0.43,
    "compare": 300,
    "rate_open": 0.14,
    "rate_high": 0.57,
    "rate_low": -0.14,
    "rate_volume": 8.02
  },
  {
    "index": 662,
    "date": "2022-03-30",
    "close": 69900.0,
    "open": 70300.0,
    "high": 70500.0,
    "low": 69800.0,
    "volume": 12670187.0,
    "rate": 0.43,
    "compare": 300,
    "rate_open": 1.01,
    "rate_high": 1.29,
    "rate_low": 0.29,
    "rate_volume": 1.28
  },
  {
    "index": 661,
    "date": "2022-03-31",
    "close": 69600.0,
    "open": 69900.0,
    "high": 70200.0,
    "low": 69600.0,
    "volume": 12510366.0,
    "rate": 0.72,
    "compare": 500,
    "rate_open": 1.16,
    "rate_high": 1.59,
    "rate_low": 0.72,
    "rate_volume": -21.4
  },
  {
    "index": 660,
    "date": "2022-04-01",
    "close": 69100.0,
    "open": 69500.0,
    "high": 69500.0,
    "low": 69000.0,
    "volume": 15916846.0,
    "rate": -0.29,
    "compare": -200,
    "rate_open": 0.29,
    "rate_high": 0.29,
    "rate_low": -0.43,
    "rate_volume": 43.29
  },
  {
    "index": 659,
    "date": "2022-04-04",
    "close": 69300.0,
    "open": 68900.0,
    "high": 69300.0,
    "low": 68600.0,
    "volume": 11107905.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": -0.43,
    "rate_high": 0.14,
    "rate_low": -0.87,
    "rate_volume": 31.19
  },
  {
    "index": 658,
    "date": "2022-04-05",
    "close": 69200.0,
    "open": 69400.0,
    "high": 69600.0,
    "low": 69100.0,
    "volume": 8467248.0,
    "rate": 1.02,
    "compare": 700,
    "rate_open": 1.31,
    "rate_high": 1.61,
    "rate_low": 0.88,
    "rate_volume": -45.43
  },
  {
    "index": 657,
    "date": "2022-04-06",
    "close": 68500.0,
    "open": 68600.0,
    "high": 68800.0,
    "low": 68500.0,
    "volume": 15517308.0,
    "rate": 0.74,
    "compare": 500,
    "rate_open": 0.88,
    "rate_high": 1.18,
    "rate_low": 0.74,
    "rate_volume": -24.98
  },
  {
    "index": 656,
    "date": "2022-04-07",
    "close": 68000.0,
    "open": 68500.0,
    "high": 68500.0,
    "low": 68000.0,
    "volume": 20683327.0,
    "rate": 0.29,
    "compare": 200,
    "rate_open": 1.03,
    "rate_high": 1.03,
    "rate_low": 0.29,
    "rate_volume": 33.85
  },
  {
    "index": 655,
    "date": "2022-04-08",
    "close": 67800.0,
    "open": 68100.0,
    "high": 68300.0,
    "low": 67700.0,
    "volume": 15453191.0,
    "rate": -0.15,
    "compare": -100,
    "rate_open": 0.29,
    "rate_high": 0.59,
    "rate_low": -0.29,
    "rate_volume": 26.01
  },
  {
    "index": 654,
    "date": "2022-04-11",
    "close": 67900.0,
    "open": 67800.0,
    "high": 68100.0,
    "low": 67400.0,
    "volume": 12263735.0,
    "rate": 1.34,
    "compare": 900,
    "rate_open": 1.19,
    "rate_high": 1.64,
    "rate_low": 0.6,
    "rate_volume": -11.93
  },
  {
    "index": 653,
    "date": "2022-04-12",
    "close": 67000.0,
    "open": 67600.0,
    "high": 67700.0,
    "low": 67000.0,
    "volume": 13924389.0,
    "rate": -2.47,
    "compare": -1700,
    "rate_open": -1.6,
    "rate_high": -1.46,
    "rate_low": -2.47,
    "rate_volume": -19.88
  },
  {
    "index": 652,
    "date": "2022-04-13",
    "close": 68700.0,
    "open": 67300.0,
    "high": 69000.0,
    "low": 67200.0,
    "volume": 17378619.0,
    "rate": 1.78,
    "compare": 1200,
    "rate_open": -0.3,
    "rate_high": 2.22,
    "rate_low": -0.44,
    "rate_volume": 5.91
  },
  {
    "index": 651,
    "date": "2022-04-14",
    "close": 67500.0,
    "open": 68700.0,
    "high": 68700.0,
    "low": 67500.0,
    "volume": 16409494.0,
    "rate": 1.35,
    "compare": 900,
    "rate_open": 3.15,
    "rate_high": 3.15,
    "rate_low": 1.35,
    "rate_volume": 24.54
  },
  {
    "index": 650,
    "date": "2022-04-15",
    "close": 66600.0,
    "open": 67200.0,
    "high": 67300.0,
    "low": 66500.0,
    "volume": 13176415.0,
    "rate": -0.15,
    "compare": -100,
    "rate_open": 0.75,
    "rate_high": 0.9,
    "rate_low": -0.3,
    "rate_volume": 30.21
  },
  {
    "index": 649,
    "date": "2022-04-18",
    "close": 66700.0,
    "open": 66500.0,
    "high": 67100.0,
    "low": 66100.0,
    "volume": 10119203.0,
    "rate": -0.89,
    "compare": -600,
    "rate_open": -1.19,
    "rate_high": -0.3,
    "rate_low": -1.78,
    "rate_volume": -21.92
  },
  {
    "index": 648,
    "date": "2022-04-19",
    "close": 67300.0,
    "open": 67100.0,
    "high": 68000.0,
    "low": 67000.0,
    "volume": 12959434.0,
    "rate": -0.15,
    "compare": -100,
    "rate_open": -0.45,
    "rate_high": 0.89,
    "rate_low": -0.59,
    "rate_volume": -22.37
  },
  {
    "index": 647,
    "date": "2022-04-20",
    "close": 67400.0,
    "open": 67000.0,
    "high": 67400.0,
    "low": 66500.0,
    "volume": 16693293.0,
    "rate": -0.44,
    "compare": -300,
    "rate_open": -1.03,
    "rate_high": -0.44,
    "rate_low": -1.77,
    "rate_volume": 29.93
  },
  {
    "index": 646,
    "date": "2022-04-21",
    "close": 67700.0,
    "open": 67600.0,
    "high": 68300.0,
    "low": 67500.0,
    "volume": 12847448.0,
    "rate": 1.04,
    "compare": 700,
    "rate_open": 0.9,
    "rate_high": 1.94,
    "rate_low": 0.75,
    "rate_volume": 8.96
  },
  {
    "index": 645,
    "date": "2022-04-22",
    "close": 67000.0,
    "open": 67200.0,
    "high": 67300.0,
    "low": 66700.0,
    "volume": 11791478.0,
    "rate": 1.06,
    "compare": 700,
    "rate_open": 1.36,
    "rate_high": 1.51,
    "rate_low": 0.6,
    "rate_volume": 7.03
  },
  {
    "index": 644,
    "date": "2022-04-25",
    "close": 66300.0,
    "open": 66500.0,
    "high": 66700.0,
    "low": 66300.0,
    "volume": 11016474.0,
    "rate": 0.3,
    "compare": 200,
    "rate_open": 0.61,
    "rate_high": 0.91,
    "rate_low": 0.3,
    "rate_volume": -14.91
  },
  {
    "index": 643,
    "date": "2022-04-26",
    "close": 66100.0,
    "open": 66400.0,
    "high": 66700.0,
    "low": 66100.0,
    "volume": 12946923.0,
    "rate": 1.69,
    "compare": 1100,
    "rate_open": 2.15,
    "rate_high": 2.62,
    "rate_low": 1.69,
    "rate_volume": -28.56
  },
  {
    "index": 642,
    "date": "2022-04-27",
    "close": 65000.0,
    "open": 65400.0,
    "high": 65500.0,
    "low": 64900.0,
    "volume": 18122084.0,
    "rate": 0.31,
    "compare": 200,
    "rate_open": 0.93,
    "rate_high": 1.08,
    "rate_low": 0.15,
    "rate_volume": 7.26
  },
  {
    "index": 641,
    "date": "2022-04-28",
    "close": 64800.0,
    "open": 65400.0,
    "high": 65500.0,
    "low": 64500.0,
    "volume": 16895527.0,
    "rate": -3.86,
    "compare": -2600,
    "rate_open": -2.97,
    "rate_high": -2.82,
    "rate_low": -4.3,
    "rate_volume": -35.49
  },
  {
    "index": 640,
    "date": "2022-04-29",
    "close": 67400.0,
    "open": 65100.0,
    "high": 67600.0,
    "low": 65000.0,
    "volume": 26190390.0,
    "rate": 0.15,
    "compare": 100,
    "rate_open": -3.27,
    "rate_high": 0.45,
    "rate_low": -3.42,
    "rate_volume": 85.67
  },
  {
    "index": 639,
    "date": "2022-05-02",
    "close": 67300.0,
    "open": 66600.0,
    "high": 67600.0,
    "low": 66500.0,
    "volume": 14106184.0,
    "rate": -0.3,
    "compare": -200,
    "rate_open": -1.33,
    "rate_high": 0.15,
    "rate_low": -1.48,
    "rate_volume": -0.44
  },
  {
    "index": 638,
    "date": "2022-05-03",
    "close": 67500.0,
    "open": 67400.0,
    "high": 68400.0,
    "low": 67300.0,
    "volume": 14168875.0,
    "rate": -0.59,
    "compare": -400,
    "rate_open": -0.74,
    "rate_high": 0.74,
    "rate_low": -0.88,
    "rate_volume": 23.15
  },
  {
    "index": 637,
    "date": "2022-05-04",
    "close": 67900.0,
    "open": 68000.0,
    "high": 68400.0,
    "low": 67500.0,
    "volume": 11505248.0,
    "rate": 2.11,
    "compare": 1400,
    "rate_open": 2.26,
    "rate_high": 2.86,
    "rate_low": 1.5,
    "rate_volume": -19.86
  },
  {
    "index": 636,
    "date": "2022-05-06",
    "close": 66500.0,
    "open": 67000.0,
    "high": 67100.0,
    "low": 66500.0,
    "volume": 14356156.0,
    "rate": 0.61,
    "compare": 400,
    "rate_open": 1.36,
    "rate_high": 1.51,
    "rate_low": 0.61,
    "rate_volume": 21.06
  },
  {
    "index": 635,
    "date": "2022-05-09",
    "close": 66100.0,
    "open": 66300.0,
    "high": 66900.0,
    "low": 66100.0,
    "volume": 11858736.0,
    "rate": 0.61,
    "compare": 400,
    "rate_open": 0.91,
    "rate_high": 1.83,
    "rate_low": 0.61,
    "rate_volume": -31.2
  },
  {
    "index": 634,
    "date": "2022-05-10",
    "close": 65700.0,
    "open": 65900.0,
    "high": 66300.0,
    "low": 65300.0,
    "volume": 17235605.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.3,
    "rate_high": 0.91,
    "rate_low": -0.61,
    "rate_volume": 39.78
  },
  {
    "index": 633,
    "date": "2022-05-11",
    "close": 65700.0,
    "open": 65500.0,
    "high": 66300.0,
    "low": 65200.0,
    "volume": 12330920.0,
    "rate": 1.23,
    "compare": 800,
    "rate_open": 0.92,
    "rate_high": 2.16,
    "rate_low": 0.46,
    "rate_volume": -24.88
  },
  {
    "index": 632,
    "date": "2022-05-12",
    "close": 64900.0,
    "open": 65200.0,
    "high": 65500.0,
    "low": 64900.0,
    "volume": 16414188.0,
    "rate": -2.41,
    "compare": -1600,
    "rate_open": -1.95,
    "rate_high": -1.5,
    "rate_low": -2.41,
    "rate_volume": 12.8
  },
  {
    "index": 631,
    "date": "2022-05-13",
    "close": 66500.0,
    "open": 65300.0,
    "high": 66700.0,
    "low": 65200.0,
    "volume": 14551536.0,
    "rate": 0.3,
    "compare": 200,
    "rate_open": -1.51,
    "rate_high": 0.6,
    "rate_low": -1.66,
    "rate_volume": 21.9
  },
  {
    "index": 630,
    "date": "2022-05-16",
    "close": 66300.0,
    "open": 67100.0,
    "high": 67400.0,
    "low": 66100.0,
    "volume": 11937555.0,
    "rate": -1.92,
    "compare": -1300,
    "rate_open": -0.74,
    "rate_high": -0.3,
    "rate_low": -2.22,
    "rate_volume": -23.87
  },
  {
    "index": 629,
    "date": "2022-05-17",
    "close": 67600.0,
    "open": 66600.0,
    "high": 67900.0,
    "low": 66600.0,
    "volume": 15680447.0,
    "rate": -0.73,
    "compare": -500,
    "rate_open": -2.2,
    "rate_high": -0.29,
    "rate_low": -2.2,
    "rate_volume": -4.89
  },
  {
    "index": 628,
    "date": "2022-05-18",
    "close": 68100.0,
    "open": 68300.0,
    "high": 68700.0,
    "low": 67600.0,
    "volume": 16486319.0,
    "rate": 0.89,
    "compare": 600,
    "rate_open": 1.19,
    "rate_high": 1.78,
    "rate_low": 0.15,
    "rate_volume": -3.44
  },
  {
    "index": 627,
    "date": "2022-05-19",
    "close": 67500.0,
    "open": 66500.0,
    "high": 67600.0,
    "low": 66500.0,
    "volume": 17073727.0,
    "rate": -0.74,
    "compare": -500,
    "rate_open": -2.21,
    "rate_high": -0.59,
    "rate_low": -2.21,
    "rate_volume": 40.99
  },
  {
    "index": 626,
    "date": "2022-05-20",
    "close": 68000.0,
    "open": 67800.0,
    "high": 68400.0,
    "low": 67700.0,
    "volume": 12109671.0,
    "rate": 0.15,
    "compare": 100,
    "rate_open": -0.15,
    "rate_high": 0.74,
    "rate_low": -0.29,
    "rate_volume": -11.51
  },
  {
    "index": 625,
    "date": "2022-05-23",
    "close": 67900.0,
    "open": 68800.0,
    "high": 68800.0,
    "low": 67600.0,
    "volume": 13684088.0,
    "rate": 2.11,
    "compare": 1400,
    "rate_open": 3.46,
    "rate_high": 3.46,
    "rate_low": 1.65,
    "rate_volume": -11.62
  },
  {
    "index": 624,
    "date": "2022-05-24",
    "close": 66500.0,
    "open": 67500.0,
    "high": 67700.0,
    "low": 66500.0,
    "volume": 15482576.0,
    "rate": 0.15,
    "compare": 100,
    "rate_open": 1.66,
    "rate_high": 1.96,
    "rate_low": 0.15,
    "rate_volume": 2.19
  },
  {
    "index": 623,
    "date": "2022-05-25",
    "close": 66400.0,
    "open": 66700.0,
    "high": 67100.0,
    "low": 65900.0,
    "volume": 15150490.0,
    "rate": 0.76,
    "compare": 500,
    "rate_open": 1.21,
    "rate_high": 1.82,
    "rate_low": 0.0,
    "rate_volume": -5.14
  },
  {
    "index": 622,
    "date": "2022-05-26",
    "close": 65900.0,
    "open": 66300.0,
    "high": 67200.0,
    "low": 65500.0,
    "volume": 15970890.0,
    "rate": -0.9,
    "compare": -600,
    "rate_open": -0.3,
    "rate_high": 1.05,
    "rate_low": -1.5,
    "rate_volume": 40.03
  },
  {
    "index": 621,
    "date": "2022-05-27",
    "close": 66500.0,
    "open": 66700.0,
    "high": 66900.0,
    "low": 66200.0,
    "volume": 11405555.0,
    "rate": -1.77,
    "compare": -1200,
    "rate_open": -1.48,
    "rate_high": -1.18,
    "rate_low": -2.22,
    "rate_volume": -19.99
  },
  {
    "index": 620,
    "date": "2022-05-30",
    "close": 67700.0,
    "open": 67500.0,
    "high": 67800.0,
    "low": 66900.0,
    "volume": 14255484.0,
    "rate": 0.45,
    "compare": 300,
    "rate_open": 0.15,
    "rate_high": 0.59,
    "rate_low": -0.74,
    "rate_volume": -41.49
  },
  {
    "index": 619,
    "date": "2022-05-31",
    "close": 67400.0,
    "open": 67500.0,
    "high": 67500.0,
    "low": 66700.0,
    "volume": 24365002.0,
    "rate": 1.05,
    "compare": 700,
    "rate_open": 1.2,
    "rate_high": 1.2,
    "rate_low": 0.0,
    "rate_volume": 62.87
  },
  {
    "index": 618,
    "date": "2022-06-02",
    "close": 66700.0,
    "open": 66600.0,
    "high": 67000.0,
    "low": 66400.0,
    "volume": 14959443.0,
    "rate": -0.15,
    "compare": -100,
    "rate_open": -0.3,
    "rate_high": 0.3,
    "rate_low": -0.6,
    "rate_volume": 81.92
  },
  {
    "index": 617,
    "date": "2022-06-03",
    "close": 66800.0,
    "open": 67200.0,
    "high": 67300.0,
    "low": 66800.0,
    "volume": 8222883.0,
    "rate": 1.98,
    "compare": 1300,
    "rate_open": 2.6,
    "rate_high": 2.75,
    "rate_low": 1.98,
    "rate_volume": -57.52
  },
  {
    "index": 616,
    "date": "2022-06-07",
    "close": 65500.0,
    "open": 66200.0,
    "high": 66400.0,
    "low": 65400.0,
    "volume": 19355755.0,
    "rate": 0.31,
    "compare": 200,
    "rate_open": 1.38,
    "rate_high": 1.68,
    "rate_low": 0.15,
    "rate_volume": 55.05
  },
  {
    "index": 615,
    "date": "2022-06-08",
    "close": 65300.0,
    "open": 65400.0,
    "high": 65700.0,
    "low": 65300.0,
    "volume": 12483180.0,
    "rate": 0.15,
    "compare": 100,
    "rate_open": 0.31,
    "rate_high": 0.77,
    "rate_low": 0.15,
    "rate_volume": -51.6
  },
  {
    "index": 614,
    "date": "2022-06-09",
    "close": 65200.0,
    "open": 65100.0,
    "high": 65200.0,
    "low": 64500.0,
    "volume": 25790725.0,
    "rate": 2.19,
    "compare": 1400,
    "rate_open": 2.04,
    "rate_high": 2.19,
    "rate_low": 1.1,
    "rate_volume": 16.21
  },
  {
    "index": 613,
    "date": "2022-06-10",
    "close": 63800.0,
    "open": 64000.0,
    "high": 64400.0,
    "low": 63800.0,
    "volume": 22193552.0,
    "rate": 2.74,
    "compare": 1700,
    "rate_open": 3.06,
    "rate_high": 3.7,
    "rate_low": 2.74,
    "rate_volume": 0.16
  },
  {
    "index": 612,
    "date": "2022-06-13",
    "close": 62100.0,
    "open": 62400.0,
    "high": 62800.0,
    "low": 62100.0,
    "volume": 22157816.0,
    "rate": 0.32,
    "compare": 200,
    "rate_open": 0.81,
    "rate_high": 1.45,
    "rate_low": 0.32,
    "rate_volume": -9.95
  },
  {
    "index": 611,
    "date": "2022-06-14",
    "close": 61900.0,
    "open": 61200.0,
    "high": 62200.0,
    "low": 61100.0,
    "volume": 24606419.0,
    "rate": 1.98,
    "compare": 1200,
    "rate_open": 0.82,
    "rate_high": 2.47,
    "rate_low": 0.66,
    "rate_volume": -8.22
  },
  {
    "index": 610,
    "date": "2022-06-15",
    "close": 60700.0,
    "open": 61300.0,
    "high": 61500.0,
    "low": 60200.0,
    "volume": 26811224.0,
    "rate": -0.33,
    "compare": -200,
    "rate_open": 0.66,
    "rate_high": 0.99,
    "rate_low": -1.15,
    "rate_volume": 14.6
  },
  {
    "index": 609,
    "date": "2022-06-16",
    "close": 60900.0,
    "open": 61300.0,
    "high": 61800.0,
    "low": 60500.0,
    "volume": 23394895.0,
    "rate": 1.84,
    "compare": 1100,
    "rate_open": 2.51,
    "rate_high": 3.34,
    "rate_low": 1.17,
    "rate_volume": -19.48
  },
  {
    "index": 608,
    "date": "2022-06-17",
    "close": 59800.0,
    "open": 59400.0,
    "high": 59900.0,
    "low": 59400.0,
    "volume": 29053450.0,
    "rate": 1.87,
    "compare": 1100,
    "rate_open": 1.19,
    "rate_high": 2.04,
    "rate_low": 1.19,
    "rate_volume": -14.83
  },
  {
    "index": 607,
    "date": "2022-06-20",
    "close": 58700.0,
    "open": 59800.0,
    "high": 59900.0,
    "low": 58100.0,
    "volume": 34111306.0,
    "rate": 0.34,
    "compare": 200,
    "rate_open": 2.22,
    "rate_high": 2.39,
    "rate_low": -0.68,
    "rate_volume": 35.64
  },
  {
    "index": 606,
    "date": "2022-06-21",
    "close": 58500.0,
    "open": 58700.0,
    "high": 59200.0,
    "low": 58200.0,
    "volume": 25148109.0,
    "rate": 1.56,
    "compare": 900,
    "rate_open": 1.91,
    "rate_high": 2.78,
    "rate_low": 1.04,
    "rate_volume": 7.77
  },
  {
    "index": 605,
    "date": "2022-06-22",
    "close": 57600.0,
    "open": 59000.0,
    "high": 59100.0,
    "low": 57600.0,
    "volume": 23334687.0,
    "rate": 0.35,
    "compare": 200,
    "rate_open": 2.79,
    "rate_high": 2.96,
    "rate_low": 0.35,
    "rate_volume": -17.66
  },
  {
    "index": 604,
    "date": "2022-06-23",
    "close": 57400.0,
    "open": 57700.0,
    "high": 58000.0,
    "low": 56800.0,
    "volume": 28338608.0,
    "rate": -1.71,
    "compare": -1000,
    "rate_open": -1.2,
    "rate_high": -0.68,
    "rate_low": -2.74,
    "rate_volume": 21.85
  },
  {
    "index": 603,
    "date": "2022-06-24",
    "close": 58400.0,
    "open": 57900.0,
    "high": 59100.0,
    "low": 57700.0,
    "volume": 23256103.0,
    "rate": -0.68,
    "compare": -400,
    "rate_open": -1.53,
    "rate_high": 0.51,
    "rate_low": -1.87,
    "rate_volume": 28.33
  },
  {
    "index": 602,
    "date": "2022-06-27",
    "close": 58800.0,
    "open": 59000.0,
    "high": 59900.0,
    "low": 58300.0,
    "volume": 18122236.0,
    "rate": -1.01,
    "compare": -600,
    "rate_open": -0.67,
    "rate_high": 0.84,
    "rate_low": -1.85,
    "rate_volume": 33.84
  },
  {
    "index": 601,
    "date": "2022-06-28",
    "close": 59400.0,
    "open": 59200.0,
    "high": 59500.0,
    "low": 58700.0,
    "volume": 13540538.0,
    "rate": 2.41,
    "compare": 1400,
    "rate_open": 2.07,
    "rate_high": 2.59,
    "rate_low": 1.21,
    "rate_volume": -7.74
  },
  {
    "index": 600,
    "date": "2022-06-29",
    "close": 58000.0,
    "open": 58500.0,
    "high": 58800.0,
    "low": 58000.0,
    "volume": 14677138.0,
    "rate": 1.75,
    "compare": 1000,
    "rate_open": 2.63,
    "rate_high": 3.16,
    "rate_low": 1.75,
    "rate_volume": -22.41
  },
  {
    "index": 599,
    "date": "2022-06-30",
    "close": 57000.0,
    "open": 57200.0,
    "high": 57600.0,
    "low": 57000.0,
    "volume": 18915142.0,
    "rate": 1.42,
    "compare": 800,
    "rate_open": 1.78,
    "rate_high": 2.49,
    "rate_low": 1.42,
    "rate_volume": -24.29
  },
  {
    "index": 598,
    "date": "2022-07-01",
    "close": 56200.0,
    "open": 56900.0,
    "high": 57500.0,
    "low": 55900.0,
    "volume": 24982097.0,
    "rate": -1.58,
    "compare": -900,
    "rate_open": -0.35,
    "rate_high": 0.7,
    "rate_low": -2.1,
    "rate_volume": 40.29
  },
  {
    "index": 597,
    "date": "2022-07-04",
    "close": 57100.0,
    "open": 56100.0,
    "high": 57400.0,
    "low": 55700.0,
    "volume": 17807126.0,
    "rate": -0.17,
    "compare": -100,
    "rate_open": -1.92,
    "rate_high": 0.35,
    "rate_low": -2.62,
    "rate_volume": 25.26
  },
  {
    "index": 596,
    "date": "2022-07-05",
    "close": 57200.0,
    "open": 57600.0,
    "high": 58200.0,
    "low": 57200.0,
    "volume": 14216539.0,
    "rate": 1.42,
    "compare": 800,
    "rate_open": 2.13,
    "rate_high": 3.19,
    "rate_low": 1.42,
    "rate_volume": -15.48
  },
  {
    "index": 595,
    "date": "2022-07-06",
    "close": 56400.0,
    "open": 57300.0,
    "high": 57300.0,
    "low": 56400.0,
    "volume": 16820461.0,
    "rate": -3.09,
    "compare": -1800,
    "rate_open": -1.55,
    "rate_high": -1.55,
    "rate_low": -3.09,
    "rate_volume": -21.12
  },
  {
    "index": 594,
    "date": "2022-07-07",
    "close": 58200.0,
    "open": 56400.0,
    "high": 58700.0,
    "low": 56300.0,
    "volume": 21322833.0,
    "rate": -0.85,
    "compare": -500,
    "rate_open": -3.92,
    "rate_high": 0.0,
    "rate_low": -4.09,
    "rate_volume": 39.01
  },
  {
    "index": 593,
    "date": "2022-07-08",
    "close": 58700.0,
    "open": 58600.0,
    "high": 59300.0,
    "low": 58200.0,
    "volume": 15339271.0,
    "rate": -0.17,
    "compare": -100,
    "rate_open": -0.34,
    "rate_high": 0.85,
    "rate_low": -1.02,
    "rate_volume": 17.61
  },
  {
    "index": 592,
    "date": "2022-07-11",
    "close": 58800.0,
    "open": 59300.0,
    "high": 59600.0,
    "low": 58700.0,
    "volume": 13042624.0,
    "rate": 1.2,
    "compare": 700,
    "rate_open": 2.07,
    "rate_high": 2.58,
    "rate_low": 1.03,
    "rate_volume": 39.7
  },
  {
    "index": 591,
    "date": "2022-07-12",
    "close": 58100.0,
    "open": 58600.0,
    "high": 58700.0,
    "low": 58100.0,
    "volume": 9336061.0,
    "rate": 0.17,
    "compare": 100,
    "rate_open": 1.03,
    "rate_high": 1.21,
    "rate_low": 0.17,
    "rate_volume": -13.88
  },
  {
    "index": 590,
    "date": "2022-07-13",
    "close": 58000.0,
    "open": 58300.0,
    "high": 58600.0,
    "low": 58000.0,
    "volume": 10841315.0,
    "rate": 0.87,
    "compare": 500,
    "rate_open": 1.39,
    "rate_high": 1.91,
    "rate_low": 0.87,
    "rate_volume": -28.05
  },
  {
    "index": 589,
    "date": "2022-07-14",
    "close": 57500.0,
    "open": 57500.0,
    "high": 58200.0,
    "low": 57400.0,
    "volume": 15067012.0,
    "rate": -4.17,
    "compare": -2500,
    "rate_open": -4.17,
    "rate_high": -3.0,
    "rate_low": -4.33,
    "rate_volume": -19.37
  },
  {
    "index": 588,
    "date": "2022-07-15",
    "close": 60000.0,
    "open": 58400.0,
    "high": 60000.0,
    "low": 58100.0,
    "volume": 18685583.0,
    "rate": -3.07,
    "compare": -1900,
    "rate_open": -5.65,
    "rate_high": -3.07,
    "rate_low": -6.14,
    "rate_volume": -10.31
  },
  {
    "index": 587,
    "date": "2022-07-18",
    "close": 61900.0,
    "open": 60600.0,
    "high": 62000.0,
    "low": 60500.0,
    "volume": 20832517.0,
    "rate": 1.64,
    "compare": 1000,
    "rate_open": -0.49,
    "rate_high": 1.81,
    "rate_low": -0.66,
    "rate_volume": 36.62
  },
  {
    "index": 586,
    "date": "2022-07-19",
    "close": 60900.0,
    "open": 61400.0,
    "high": 61500.0,
    "low": 60200.0,
    "volume": 15248261.0,
    "rate": 0.66,
    "compare": 400,
    "rate_open": 1.49,
    "rate_high": 1.65,
    "rate_low": -0.5,
    "rate_volume": -9.14
  },
  {
    "index": 585,
    "date": "2022-07-20",
    "close": 60500.0,
    "open": 61800.0,
    "high": 62100.0,
    "low": 60500.0,
    "volume": 16782238.0,
    "rate": -2.1,
    "compare": -1300,
    "rate_open": 0.0,
    "rate_high": 0.49,
    "rate_low": -2.1,
    "rate_volume": 36.54
  },
  {
    "index": 584,
    "date": "2022-07-21",
    "close": 61800.0,
    "open": 61100.0,
    "high": 61900.0,
    "low": 60700.0,
    "volume": 12291374.0,
    "rate": 0.82,
    "compare": 500,
    "rate_open": -0.33,
    "rate_high": 0.98,
    "rate_low": -0.98,
    "rate_volume": 19.78
  },
  {
    "index": 583,
    "date": "2022-07-22",
    "close": 61300.0,
    "open": 61800.0,
    "high": 62200.0,
    "low": 61200.0,
    "volume": 10261310.0,
    "rate": 0.33,
    "compare": 200,
    "rate_open": 1.15,
    "rate_high": 1.8,
    "rate_low": 0.16,
    "rate_volume": 11.61
  },
  {
    "index": 582,
    "date": "2022-07-25",
    "close": 61100.0,
    "open": 60900.0,
    "high": 61900.0,
    "low": 60800.0,
    "volume": 9193681.0,
    "rate": -0.97,
    "compare": -600,
    "rate_open": -1.3,
    "rate_high": 0.32,
    "rate_low": -1.46,
    "rate_volume": 39.36
  },
  {
    "index": 581,
    "date": "2022-07-26",
    "close": 61700.0,
    "open": 60800.0,
    "high": 61900.0,
    "low": 60800.0,
    "volume": 6597211.0,
    "rate": -0.16,
    "compare": -100,
    "rate_open": -1.62,
    "rate_high": 0.16,
    "rate_low": -1.62,
    "rate_volume": -9.89
  },
  {
    "index": 580,
    "date": "2022-07-27",
    "close": 61800.0,
    "open": 61300.0,
    "high": 61900.0,
    "low": 61200.0,
    "volume": 7320997.0,
    "rate": -0.16,
    "compare": -100,
    "rate_open": -0.97,
    "rate_high": 0.0,
    "rate_low": -1.13,
    "rate_volume": -31.87
  },
  {
    "index": 579,
    "date": "2022-07-28",
    "close": 61900.0,
    "open": 62300.0,
    "high": 62600.0,
    "low": 61600.0,
    "volume": 10745302.0,
    "rate": 0.81,
    "compare": 500,
    "rate_open": 1.47,
    "rate_high": 1.95,
    "rate_low": 0.33,
    "rate_volume": -28.81
  },
  {
    "index": 578,
    "date": "2022-07-29",
    "close": 61400.0,
    "open": 62400.0,
    "high": 62600.0,
    "low": 61300.0,
    "volume": 15093120.0,
    "rate": 0.16,
    "compare": 100,
    "rate_open": 1.79,
    "rate_high": 2.12,
    "rate_low": 0.0,
    "rate_volume": 14.73
  },
  {
    "index": 577,
    "date": "2022-08-01",
    "close": 61300.0,
    "open": 61000.0,
    "high": 61700.0,
    "low": 60300.0,
    "volume": 13154816.0,
    "rate": -0.65,
    "compare": -400,
    "rate_open": -1.13,
    "rate_high": 0.0,
    "rate_low": -2.27,
    "rate_volume": -3.38
  },
  {
    "index": 576,
    "date": "2022-08-02",
    "close": 61700.0,
    "open": 61200.0,
    "high": 61900.0,
    "low": 61000.0,
    "volume": 13614895.0,
    "rate": 0.65,
    "compare": 400,
    "rate_open": -0.16,
    "rate_high": 0.98,
    "rate_low": -0.49,
    "rate_volume": 35.42
  },
  {
    "index": 575,
    "date": "2022-08-03",
    "close": 61300.0,
    "open": 61600.0,
    "high": 61600.0,
    "low": 61000.0,
    "volume": 10053861.0,
    "rate": -0.33,
    "compare": -200,
    "rate_open": 0.16,
    "rate_high": 0.16,
    "rate_low": -0.81,
    "rate_volume": 10.17
  },
  {
    "index": 574,
    "date": "2022-08-04",
    "close": 61500.0,
    "open": 61700.0,
    "high": 61800.0,
    "low": 61200.0,
    "volume": 9125439.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.33,
    "rate_high": 0.49,
    "rate_low": -0.49,
    "rate_volume": -4.62
  },
  {
    "index": 573,
    "date": "2022-08-05",
    "close": 61500.0,
    "open": 61700.0,
    "high": 61900.0,
    "low": 61200.0,
    "volume": 9567620.0,
    "rate": 1.15,
    "compare": 700,
    "rate_open": 1.48,
    "rate_high": 1.81,
    "rate_low": 0.66,
    "rate_volume": -15.43
  },
  {
    "index": 572,
    "date": "2022-08-08",
    "close": 60800.0,
    "open": 61400.0,
    "high": 61400.0,
    "low": 60600.0,
    "volume": 11313150.0,
    "rate": 1.33,
    "compare": 800,
    "rate_open": 2.33,
    "rate_high": 2.33,
    "rate_low": 1.0,
    "rate_volume": -38.01
  },
  {
    "index": 571,
    "date": "2022-08-09",
    "close": 60000.0,
    "open": 60600.0,
    "high": 60700.0,
    "low": 59600.0,
    "volume": 18251170.0,
    "rate": 1.52,
    "compare": 900,
    "rate_open": 2.54,
    "rate_high": 2.71,
    "rate_low": 0.85,
    "rate_volume": 0.92
  },
  {
    "index": 570,
    "date": "2022-08-10",
    "close": 59100.0,
    "open": 58900.0,
    "high": 59200.0,
    "low": 58600.0,
    "volume": 18084349.0,
    "rate": -1.34,
    "compare": -800,
    "rate_open": -1.67,
    "rate_high": -1.17,
    "rate_low": -2.17,
    "rate_volume": 19.43
  },
  {
    "index": 569,
    "date": "2022-08-11",
    "close": 59900.0,
    "open": 59600.0,
    "high": 60000.0,
    "low": 59300.0,
    "volume": 15141941.0,
    "rate": -0.5,
    "compare": -300,
    "rate_open": -1.0,
    "rate_high": -0.33,
    "rate_low": -1.5,
    "rate_volume": 40.38
  },
  {
    "index": 568,
    "date": "2022-08-12",
    "close": 60200.0,
    "open": 59500.0,
    "high": 60700.0,
    "low": 59400.0,
    "volume": 10786658.0,
    "rate": -1.31,
    "compare": -800,
    "rate_open": -2.46,
    "rate_high": -0.49,
    "rate_low": -2.62,
    "rate_volume": -28.26
  },
  {
    "index": 567,
    "date": "2022-08-16",
    "close": 61000.0,
    "open": 60500.0,
    "high": 61600.0,
    "low": 60300.0,
    "volume": 15036727.0,
    "rate": 0.99,
    "compare": 600,
    "rate_open": 0.17,
    "rate_high": 1.99,
    "rate_low": -0.17,
    "rate_volume": 65.94
  },
  {
    "index": 566,
    "date": "2022-08-17",
    "close": 60400.0,
    "open": 61100.0,
    "high": 61200.0,
    "low": 60300.0,
    "volume": 9061518.0,
    "rate": -1.79,
    "compare": -1100,
    "rate_open": -0.65,
    "rate_high": -0.49,
    "rate_low": -1.95,
    "rate_volume": -44.65
  },
  {
    "index": 565,
    "date": "2022-08-18",
    "close": 61500.0,
    "open": 60300.0,
    "high": 61900.0,
    "low": 60000.0,
    "volume": 16372754.0,
    "rate": 0.99,
    "compare": 600,
    "rate_open": -0.99,
    "rate_high": 1.64,
    "rate_low": -1.48,
    "rate_volume": 136.47
  },
  {
    "index": 564,
    "date": "2022-08-19",
    "close": 60900.0,
    "open": 61400.0,
    "high": 61600.0,
    "low": 60600.0,
    "volume": 6923679.0,
    "rate": 1.5,
    "compare": 900,
    "rate_open": 2.33,
    "rate_high": 2.67,
    "rate_low": 1.0,
    "rate_volume": -16.18
  },
  {
    "index": 563,
    "date": "2022-08-22",
    "close": 60000.0,
    "open": 60300.0,
    "high": 60400.0,
    "low": 59800.0,
    "volume": 8259865.0,
    "rate": 1.52,
    "compare": 900,
    "rate_open": 2.03,
    "rate_high": 2.2,
    "rate_low": 1.18,
    "rate_volume": -8.65
  },
  {
    "index": 562,
    "date": "2022-08-23",
    "close": 59100.0,
    "open": 59000.0,
    "high": 59600.0,
    "low": 59000.0,
    "volume": 9041629.0,
    "rate": 0.17,
    "compare": 100,
    "rate_open": 0.0,
    "rate_high": 1.02,
    "rate_low": 0.0,
    "rate_volume": 1.72
  },
  {
    "index": 561,
    "date": "2022-08-24",
    "close": 59000.0,
    "open": 59200.0,
    "high": 59500.0,
    "low": 59000.0,
    "volume": 8888486.0,
    "rate": -1.17,
    "compare": -700,
    "rate_open": -0.84,
    "rate_high": -0.34,
    "rate_low": -1.17,
    "rate_volume": 54.1
  },
  {
    "index": 560,
    "date": "2022-08-25",
    "close": 59700.0,
    "open": 59200.0,
    "high": 59700.0,
    "low": 59000.0,
    "volume": 5767902.0,
    "rate": -0.5,
    "compare": -300,
    "rate_open": -1.33,
    "rate_high": -0.5,
    "rate_low": -1.67,
    "rate_volume": -39.29
  },
  {
    "index": 559,
    "date": "2022-08-26",
    "close": 60000.0,
    "open": 60300.0,
    "high": 60900.0,
    "low": 59900.0,
    "volume": 9499995.0,
    "rate": 2.39,
    "compare": 1400,
    "rate_open": 2.9,
    "rate_high": 3.92,
    "rate_low": 2.22,
    "rate_volume": -3.47
  },
  {
    "index": 558,
    "date": "2022-08-29",
    "close": 58600.0,
    "open": 58700.0,
    "high": 58900.0,
    "low": 58600.0,
    "volume": 9841329.0,
    "rate": -0.34,
    "compare": -200,
    "rate_open": -0.17,
    "rate_high": 0.17,
    "rate_low": -0.34,
    "rate_volume": 1.56
  },
  {
    "index": 557,
    "date": "2022-08-30",
    "close": 58800.0,
    "open": 58700.0,
    "high": 59000.0,
    "low": 58300.0,
    "volume": 9690044.0,
    "rate": -1.51,
    "compare": -900,
    "rate_open": -1.68,
    "rate_high": -1.17,
    "rate_low": -2.35,
    "rate_volume": -31.78
  },
  {
    "index": 556,
    "date": "2022-08-31",
    "close": 59700.0,
    "open": 58200.0,
    "high": 59900.0,
    "low": 58200.0,
    "volume": 14203512.0,
    "rate": 2.23,
    "compare": 1300,
    "rate_open": -0.34,
    "rate_high": 2.57,
    "rate_low": -0.34,
    "rate_volume": -4.71
  },
  {
    "index": 555,
    "date": "2022-09-01",
    "close": 58400.0,
    "open": 58700.0,
    "high": 58900.0,
    "low": 58300.0,
    "volume": 14905777.0,
    "rate": 1.57,
    "compare": 900,
    "rate_open": 2.09,
    "rate_high": 2.43,
    "rate_low": 1.39,
    "rate_volume": -0.89
  },
  {
    "index": 554,
    "date": "2022-09-02",
    "close": 57500.0,
    "open": 58300.0,
    "high": 58600.0,
    "low": 57500.0,
    "volume": 15040310.0,
    "rate": 0.7,
    "compare": 400,
    "rate_open": 2.1,
    "rate_high": 2.63,
    "rate_low": 0.7,
    "rate_volume": 31.63
  },
  {
    "index": 553,
    "date": "2022-09-05",
    "close": 57100.0,
    "open": 57400.0,
    "high": 57800.0,
    "low": 56800.0,
    "volume": 11425977.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.53,
    "rate_high": 1.23,
    "rate_low": -0.53,
    "rate_volume": 52.28
  },
  {
    "index": 552,
    "date": "2022-09-06",
    "close": 57100.0,
    "open": 57200.0,
    "high": 57600.0,
    "low": 56900.0,
    "volume": 7503086.0,
    "rate": 1.96,
    "compare": 1100,
    "rate_open": 2.14,
    "rate_high": 2.86,
    "rate_low": 1.61,
    "rate_volume": -56.84
  },
  {
    "index": 551,
    "date": "2022-09-07",
    "close": 56000.0,
    "open": 56700.0,
    "high": 56700.0,
    "low": 55900.0,
    "volume": 17384854.0,
    "rate": 0.72,
    "compare": 400,
    "rate_open": 1.98,
    "rate_high": 1.98,
    "rate_low": 0.54,
    "rate_volume": -3.42
  },
  {
    "index": 550,
    "date": "2022-09-08",
    "close": 55600.0,
    "open": 56200.0,
    "high": 56400.0,
    "low": 55600.0,
    "volume": 18000016.0,
    "rate": -4.3,
    "compare": -2500,
    "rate_open": -3.27,
    "rate_high": -2.93,
    "rate_low": -4.3,
    "rate_volume": 4.85
  },
  {
    "index": 549,
    "date": "2022-09-13",
    "close": 58100.0,
    "open": 57000.0,
    "high": 58500.0,
    "low": 56800.0,
    "volume": 17166581.0,
    "rate": 2.29,
    "compare": 1300,
    "rate_open": 0.35,
    "rate_high": 2.99,
    "rate_low": 0.0,
    "rate_volume": 37.06
  },
  {
    "index": 548,
    "date": "2022-09-14",
    "close": 56800.0,
    "open": 56200.0,
    "high": 57200.0,
    "low": 56100.0,
    "volume": 12524961.0,
    "rate": 1.43,
    "compare": 800,
    "rate_open": 0.36,
    "rate_high": 2.14,
    "rate_low": 0.18,
    "rate_volume": 7.37
  },
  {
    "index": 547,
    "date": "2022-09-15",
    "close": 56000.0,
    "open": 57000.0,
    "high": 57100.0,
    "low": 56000.0,
    "volume": 11664819.0,
    "rate": -0.36,
    "compare": -200,
    "rate_open": 1.42,
    "rate_high": 1.6,
    "rate_low": -0.36,
    "rate_volume": -13.31
  },
  {
    "index": 546,
    "date": "2022-09-16",
    "close": 56200.0,
    "open": 55600.0,
    "high": 56400.0,
    "low": 55500.0,
    "volume": 13456503.0,
    "rate": -0.35,
    "compare": -200,
    "rate_open": -1.42,
    "rate_high": 0.0,
    "rate_low": -1.6,
    "rate_volume": 9.59
  },
  {
    "index": 545,
    "date": "2022-09-19",
    "close": 56400.0,
    "open": 56300.0,
    "high": 57000.0,
    "low": 56000.0,
    "volume": 12278653.0,
    "rate": 1.08,
    "compare": 600,
    "rate_open": 0.9,
    "rate_high": 2.15,
    "rate_low": 0.36,
    "rate_volume": -12.55
  },
  {
    "index": 544,
    "date": "2022-09-20",
    "close": 55800.0,
    "open": 56400.0,
    "high": 57000.0,
    "low": 55800.0,
    "volume": 14041465.0,
    "rate": 0.9,
    "compare": 500,
    "rate_open": 1.99,
    "rate_high": 3.07,
    "rate_low": 0.9,
    "rate_volume": 18.36
  },
  {
    "index": 543,
    "date": "2022-09-21",
    "close": 55300.0,
    "open": 55400.0,
    "high": 55500.0,
    "low": 55000.0,
    "volume": 11863700.0,
    "rate": 1.65,
    "compare": 900,
    "rate_open": 1.84,
    "rate_high": 2.02,
    "rate_low": 1.1,
    "rate_volume": -7.22
  },
  {
    "index": 542,
    "date": "2022-09-22",
    "close": 54400.0,
    "open": 54600.0,
    "high": 54700.0,
    "low": 54300.0,
    "volume": 12786510.0,
    "rate": -0.18,
    "compare": -100,
    "rate_open": 0.18,
    "rate_high": 0.37,
    "rate_low": -0.37,
    "rate_volume": 21.13
  },
  {
    "index": 541,
    "date": "2022-09-23",
    "close": 54500.0,
    "open": 54400.0,
    "high": 54900.0,
    "low": 54200.0,
    "volume": 10555964.0,
    "rate": 1.11,
    "compare": 600,
    "rate_open": 0.93,
    "rate_high": 1.86,
    "rate_low": 0.56,
    "rate_volume": -29.67
  },
  {
    "index": 540,
    "date": "2022-09-26",
    "close": 53900.0,
    "open": 53700.0,
    "high": 54200.0,
    "low": 53600.0,
    "volume": 15008449.0,
    "rate": -0.55,
    "compare": -300,
    "rate_open": -0.92,
    "rate_high": 0.0,
    "rate_low": -1.11,
    "rate_volume": -9.76
  },
  {
    "index": 539,
    "date": "2022-09-27",
    "close": 54200.0,
    "open": 53800.0,
    "high": 54200.0,
    "low": 53500.0,
    "volume": 16631289.0,
    "rate": 2.46,
    "compare": 1300,
    "rate_open": 1.7,
    "rate_high": 2.46,
    "rate_low": 1.13,
    "rate_volume": -16.81
  },
  {
    "index": 538,
    "date": "2022-09-28",
    "close": 52900.0,
    "open": 53900.0,
    "high": 54400.0,
    "low": 52500.0,
    "volume": 19991129.0,
    "rate": 0.57,
    "compare": 300,
    "rate_open": 2.47,
    "rate_high": 3.42,
    "rate_low": -0.19,
    "rate_volume": 44.01
  },
  {
    "index": 537,
    "date": "2022-09-29",
    "close": 52600.0,
    "open": 53300.0,
    "high": 53700.0,
    "low": 52600.0,
    "volume": 13882080.0,
    "rate": -0.94,
    "compare": -500,
    "rate_open": 0.38,
    "rate_high": 1.13,
    "rate_low": -0.94,
    "rate_volume": -38.31
  },
  {
    "index": 536,
    "date": "2022-09-30",
    "close": 53100.0,
    "open": 52300.0,
    "high": 53600.0,
    "low": 51800.0,
    "volume": 22503249.0,
    "rate": -3.8,
    "compare": -2100,
    "rate_open": -5.25,
    "rate_high": -2.9,
    "rate_low": -6.16,
    "rate_volume": 17.52
  },
  {
    "index": 535,
    "date": "2022-10-04",
    "close": 55200.0,
    "open": 55300.0,
    "high": 55400.0,
    "low": 54500.0,
    "volume": 19148435.0,
    "rate": -1.43,
    "compare": -800,
    "rate_open": -1.25,
    "rate_high": -1.07,
    "rate_low": -2.68,
    "rate_volume": -14.74
  },
  {
    "index": 534,
    "date": "2022-10-05",
    "close": 56000.0,
    "open": 56900.0,
    "high": 57200.0,
    "low": 55400.0,
    "volume": 22458970.0,
    "rate": -0.53,
    "compare": -300,
    "rate_open": 1.07,
    "rate_high": 1.6,
    "rate_low": -1.6,
    "rate_volume": 50.28
  },
  {
    "index": 533,
    "date": "2022-10-06",
    "close": 56300.0,
    "open": 56700.0,
    "high": 57300.0,
    "low": 56300.0,
    "volume": 14944446.0,
    "rate": 0.18,
    "compare": 100,
    "rate_open": 0.89,
    "rate_high": 1.96,
    "rate_low": 0.18,
    "rate_volume": -11.5
  },
  {
    "index": 532,
    "date": "2022-10-07",
    "close": 56200.0,
    "open": 55900.0,
    "high": 56900.0,
    "low": 55200.0,
    "volume": 16886813.0,
    "rate": 1.44,
    "compare": 800,
    "rate_open": 0.9,
    "rate_high": 2.71,
    "rate_low": -0.36,
    "rate_volume": -21.23
  },
  {
    "index": 531,
    "date": "2022-10-11",
    "close": 55400.0,
    "open": 54400.0,
    "high": 55700.0,
    "low": 54000.0,
    "volume": 21437877.0,
    "rate": -0.72,
    "compare": -400,
    "rate_open": -2.51,
    "rate_high": -0.18,
    "rate_low": -3.23,
    "rate_volume": 16.45
  },
  {
    "index": 530,
    "date": "2022-10-12",
    "close": 55800.0,
    "open": 55700.0,
    "high": 57000.0,
    "low": 55200.0,
    "volume": 18408910.0,
    "rate": 1.09,
    "compare": 600,
    "rate_open": 0.91,
    "rate_high": 3.26,
    "rate_low": 0.0,
    "rate_volume": 33.55
  },
  {
    "index": 529,
    "date": "2022-10-13",
    "close": 55200.0,
    "open": 55400.0,
    "high": 56100.0,
    "low": 55200.0,
    "volume": 13784602.0,
    "rate": -1.95,
    "compare": -1100,
    "rate_open": -1.6,
    "rate_high": -0.36,
    "rate_low": -1.95,
    "rate_volume": 6.66
  },
  {
    "index": 528,
    "date": "2022-10-14",
    "close": 56300.0,
    "open": 56200.0,
    "high": 56500.0,
    "low": 55800.0,
    "volume": 12924326.0,
    "rate": -0.53,
    "compare": -300,
    "rate_open": -0.71,
    "rate_high": -0.18,
    "rate_low": -1.41,
    "rate_volume": -5.26
  },
  {
    "index": 527,
    "date": "2022-10-17",
    "close": 56600.0,
    "open": 55800.0,
    "high": 57000.0,
    "low": 55700.0,
    "volume": 13641878.0,
    "rate": 0.18,
    "compare": 100,
    "rate_open": -1.24,
    "rate_high": 0.88,
    "rate_low": -1.42,
    "rate_volume": -7.95
  },
  {
    "index": 526,
    "date": "2022-10-18",
    "close": 56500.0,
    "open": 56700.0,
    "high": 57100.0,
    "low": 55800.0,
    "volume": 14820702.0,
    "rate": 1.25,
    "compare": 700,
    "rate_open": 1.61,
    "rate_high": 2.33,
    "rate_low": 0.0,
    "rate_volume": 17.06
  },
  {
    "index": 525,
    "date": "2022-10-19",
    "close": 55800.0,
    "open": 56700.0,
    "high": 56900.0,
    "low": 55700.0,
    "volume": 12660652.0,
    "rate": 0.54,
    "compare": 300,
    "rate_open": 2.16,
    "rate_high": 2.52,
    "rate_low": 0.36,
    "rate_volume": -25.99
  },
  {
    "index": 524,
    "date": "2022-10-20",
    "close": 55500.0,
    "open": 55200.0,
    "high": 56000.0,
    "low": 55100.0,
    "volume": 17107653.0,
    "rate": -0.72,
    "compare": -400,
    "rate_open": -1.25,
    "rate_high": 0.18,
    "rate_low": -1.43,
    "rate_volume": 49.33
  },
  {
    "index": 523,
    "date": "2022-10-21",
    "close": 55900.0,
    "open": 55100.0,
    "high": 56300.0,
    "low": 55100.0,
    "volume": 11456060.0,
    "rate": -2.78,
    "compare": -1600,
    "rate_open": -4.17,
    "rate_high": -2.09,
    "rate_low": -4.17,
    "rate_volume": -32.39
  },
  {
    "index": 522,
    "date": "2022-10-24",
    "close": 57500.0,
    "open": 57000.0,
    "high": 57500.0,
    "low": 56700.0,
    "volume": 16944503.0,
    "rate": -0.35,
    "compare": -200,
    "rate_open": -1.21,
    "rate_high": -0.35,
    "rate_low": -1.73,
    "rate_volume": -2.65
  },
  {
    "index": 521,
    "date": "2022-10-25",
    "close": 57700.0,
    "open": 57000.0,
    "high": 58600.0,
    "low": 57000.0,
    "volume": 17405678.0,
    "rate": -2.86,
    "compare": -1700,
    "rate_open": -4.04,
    "rate_high": -1.35,
    "rate_low": -4.04,
    "rate_volume": -16.42
  },
  {
    "index": 520,
    "date": "2022-10-26",
    "close": 59400.0,
    "open": 58000.0,
    "high": 59600.0,
    "low": 57700.0,
    "volume": 20824967.0,
    "rate": -0.17,
    "compare": -100,
    "rate_open": -2.52,
    "rate_high": 0.17,
    "rate_low": -3.03,
    "rate_volume": -4.28
  },
  {
    "index": 519,
    "date": "2022-10-27",
    "close": 59500.0,
    "open": 59700.0,
    "high": 60100.0,
    "low": 58900.0,
    "volume": 21756712.0,
    "rate": 3.84,
    "compare": 2200,
    "rate_open": 4.19,
    "rate_high": 4.89,
    "rate_low": 2.79,
    "rate_volume": 3.98
  },
  {
    "index": 518,
    "date": "2022-10-28",
    "close": 57300.0,
    "open": 58900.0,
    "high": 59200.0,
    "low": 57200.0,
    "volume": 20924937.0,
    "rate": -3.54,
    "compare": -2100,
    "rate_open": -0.84,
    "rate_high": -0.34,
    "rate_low": -3.7,
    "rate_volume": 10.13
  },
  {
    "index": 517,
    "date": "2022-10-31",
    "close": 59400.0,
    "open": 58100.0,
    "high": 59900.0,
    "low": 58000.0,
    "volume": 18999514.0,
    "rate": -1.0,
    "compare": -600,
    "rate_open": -3.17,
    "rate_high": -0.17,
    "rate_low": -3.33,
    "rate_volume": 10.45
  },
  {
    "index": 516,
    "date": "2022-11-01",
    "close": 60000.0,
    "open": 59900.0,
    "high": 60300.0,
    "low": 59500.0,
    "volume": 17201647.0,
    "rate": 0.67,
    "compare": 400,
    "rate_open": 0.5,
    "rate_high": 1.17,
    "rate_low": -0.17,
    "rate_volume": 30.29
  },
  {
    "index": 515,
    "date": "2022-11-02",
    "close": 59600.0,
    "open": 59700.0,
    "high": 60000.0,
    "low": 59300.0,
    "volume": 13202919.0,
    "rate": 0.68,
    "compare": 400,
    "rate_open": 0.84,
    "rate_high": 1.35,
    "rate_low": 0.17,
    "rate_volume": -24.52
  },
  {
    "index": 514,
    "date": "2022-11-03",
    "close": 59200.0,
    "open": 58600.0,
    "high": 59800.0,
    "low": 58100.0,
    "volume": 17492162.0,
    "rate": -0.34,
    "compare": -200,
    "rate_open": -1.35,
    "rate_high": 0.67,
    "rate_low": -2.19,
    "rate_volume": 40.55
  },
  {
    "index": 513,
    "date": "2022-11-04",
    "close": 59400.0,
    "open": 59100.0,
    "high": 59500.0,
    "low": 58400.0,
    "volume": 12445841.0,
    "rate": -1.33,
    "compare": -800,
    "rate_open": -1.83,
    "rate_high": -1.16,
    "rate_low": -2.99,
    "rate_volume": 0.07
  },
  {
    "index": 512,
    "date": "2022-11-07",
    "close": 60200.0,
    "open": 59700.0,
    "high": 60300.0,
    "low": 59400.0,
    "volume": 12437246.0,
    "rate": -2.59,
    "compare": -1600,
    "rate_open": -3.4,
    "rate_high": -2.43,
    "rate_low": -3.88,
    "rate_volume": -31.94
  },
  {
    "index": 511,
    "date": "2022-11-08",
    "close": 61800.0,
    "open": 60500.0,
    "high": 61900.0,
    "low": 60500.0,
    "volume": 18273898.0,
    "rate": -0.32,
    "compare": -200,
    "rate_open": -2.42,
    "rate_high": -0.16,
    "rate_low": -2.42,
    "rate_volume": 30.1
  },
  {
    "index": 510,
    "date": "2022-11-09",
    "close": 62000.0,
    "open": 62000.0,
    "high": 62200.0,
    "low": 61300.0,
    "volume": 14045592.0,
    "rate": 2.65,
    "compare": 1600,
    "rate_open": 2.65,
    "rate_high": 2.98,
    "rate_low": 1.49,
    "rate_volume": -33.39
  },
  {
    "index": 509,
    "date": "2022-11-10",
    "close": 60400.0,
    "open": 61400.0,
    "high": 61500.0,
    "low": 60400.0,
    "volume": 21087633.0,
    "rate": -3.97,
    "compare": -2500,
    "rate_open": -2.38,
    "rate_high": -2.23,
    "rate_low": -3.97,
    "rate_volume": 5.24
  },
  {
    "index": 508,
    "date": "2022-11-11",
    "close": 62900.0,
    "open": 63100.0,
    "high": 63200.0,
    "low": 62300.0,
    "volume": 20037163.0,
    "rate": 1.62,
    "compare": 1000,
    "rate_open": 1.94,
    "rate_high": 2.1,
    "rate_low": 0.65,
    "rate_volume": 25.44
  },
  {
    "index": 507,
    "date": "2022-11-14",
    "close": 61900.0,
    "open": 62900.0,
    "high": 62900.0,
    "low": 61700.0,
    "volume": 15973416.0,
    "rate": -0.8,
    "compare": -500,
    "rate_open": 0.8,
    "rate_high": 0.8,
    "rate_low": -1.12,
    "rate_volume": 29.75
  },
  {
    "index": 506,
    "date": "2022-11-15",
    "close": 62400.0,
    "open": 62200.0,
    "high": 62500.0,
    "low": 61600.0,
    "volume": 12310986.0,
    "rate": -0.48,
    "compare": -300,
    "rate_open": -0.8,
    "rate_high": -0.32,
    "rate_low": -1.75,
    "rate_volume": -4.63
  },
  {
    "index": 505,
    "date": "2022-11-16",
    "close": 62700.0,
    "open": 62400.0,
    "high": 62700.0,
    "low": 61700.0,
    "volume": 12909260.0,
    "rate": 2.12,
    "compare": 1300,
    "rate_open": 1.63,
    "rate_high": 2.12,
    "rate_low": 0.49,
    "rate_volume": -2.93
  },
  {
    "index": 504,
    "date": "2022-11-17",
    "close": 61400.0,
    "open": 62000.0,
    "high": 62000.0,
    "low": 61300.0,
    "volume": 13298296.0,
    "rate": -0.65,
    "compare": -400,
    "rate_open": 0.32,
    "rate_high": 0.32,
    "rate_low": -0.81,
    "rate_volume": 8.68
  },
  {
    "index": 503,
    "date": "2022-11-18",
    "close": 61800.0,
    "open": 61800.0,
    "high": 62400.0,
    "low": 61400.0,
    "volume": 12236503.0,
    "rate": 0.65,
    "compare": 400,
    "rate_open": 0.65,
    "rate_high": 1.63,
    "rate_low": 0.0,
    "rate_volume": 30.48
  },
  {
    "index": 502,
    "date": "2022-11-21",
    "close": 61400.0,
    "open": 61400.0,
    "high": 61800.0,
    "low": 60800.0,
    "volume": 9378097.0,
    "rate": 1.32,
    "compare": 800,
    "rate_open": 1.32,
    "rate_high": 1.98,
    "rate_low": 0.33,
    "rate_volume": -0.35
  },
  {
    "index": 501,
    "date": "2022-11-22",
    "close": 60600.0,
    "open": 60900.0,
    "high": 61200.0,
    "low": 60300.0,
    "volume": 9411289.0,
    "rate": -0.66,
    "compare": -400,
    "rate_open": -0.16,
    "rate_high": 0.33,
    "rate_low": -1.15,
    "rate_volume": 7.37
  },
  {
    "index": 500,
    "date": "2022-11-23",
    "close": 61000.0,
    "open": 61200.0,
    "high": 61300.0,
    "low": 60700.0,
    "volume": 8765050.0,
    "rate": -0.65,
    "compare": -400,
    "rate_open": -0.33,
    "rate_high": -0.16,
    "rate_low": -1.14,
    "rate_volume": 7.88
  },
  {
    "index": 499,
    "date": "2022-11-24",
    "close": 61400.0,
    "open": 61200.0,
    "high": 61700.0,
    "low": 60900.0,
    "volume": 8125010.0,
    "rate": 0.66,
    "compare": 400,
    "rate_open": 0.33,
    "rate_high": 1.15,
    "rate_low": -0.16,
    "rate_volume": 21.67
  },
  {
    "index": 498,
    "date": "2022-11-25",
    "close": 61000.0,
    "open": 61400.0,
    "high": 61700.0,
    "low": 60800.0,
    "volume": 6677933.0,
    "rate": 1.5,
    "compare": 900,
    "rate_open": 2.16,
    "rate_high": 2.66,
    "rate_low": 1.16,
    "rate_volume": -22.25
  },
  {
    "index": 497,
    "date": "2022-11-28",
    "close": 60100.0,
    "open": 60500.0,
    "high": 60500.0,
    "low": 59800.0,
    "volume": 8589032.0,
    "rate": -0.83,
    "compare": -500,
    "rate_open": -0.17,
    "rate_high": -0.17,
    "rate_low": -1.32,
    "rate_volume": 22.45
  },
  {
    "index": 496,
    "date": "2022-11-29",
    "close": 60600.0,
    "open": 59900.0,
    "high": 60600.0,
    "low": 59800.0,
    "volume": 7014160.0,
    "rate": -2.57,
    "compare": -1600,
    "rate_open": -3.7,
    "rate_high": -2.57,
    "rate_low": -3.86,
    "rate_volume": -64.52
  },
  {
    "index": 495,
    "date": "2022-11-30",
    "close": 62200.0,
    "open": 60400.0,
    "high": 62200.0,
    "low": 60200.0,
    "volume": 19768903.0,
    "rate": -0.64,
    "compare": -400,
    "rate_open": -3.51,
    "rate_high": -0.64,
    "rate_low": -3.83,
    "rate_volume": 18.86
  },
  {
    "index": 494,
    "date": "2022-12-01",
    "close": 62600.0,
    "open": 63100.0,
    "high": 63200.0,
    "low": 62300.0,
    "volume": 16631445.0,
    "rate": 3.64,
    "compare": 2200,
    "rate_open": 4.47,
    "rate_high": 4.64,
    "rate_low": 3.15,
    "rate_volume": 8.48
  },
  {
    "index": 493,
    "date": "2022-12-02",
    "close": 60400.0,
    "open": 62500.0,
    "high": 62500.0,
    "low": 60400.0,
    "volume": 15331184.0,
    "rate": 0.17,
    "compare": 100,
    "rate_open": 3.65,
    "rate_high": 3.65,
    "rate_low": 0.17,
    "rate_volume": 11.36
  },
  {
    "index": 492,
    "date": "2022-12-05",
    "close": 60300.0,
    "open": 60900.0,
    "high": 61100.0,
    "low": 60000.0,
    "volume": 13767787.0,
    "rate": 1.86,
    "compare": 1100,
    "rate_open": 2.87,
    "rate_high": 3.21,
    "rate_low": 1.35,
    "rate_volume": -0.87
  },
  {
    "index": 491,
    "date": "2022-12-06",
    "close": 59200.0,
    "open": 59800.0,
    "high": 60100.0,
    "low": 59200.0,
    "volume": 13888300.0,
    "rate": 0.51,
    "compare": 300,
    "rate_open": 1.53,
    "rate_high": 2.04,
    "rate_low": 0.51,
    "rate_volume": 14.77
  },
  {
    "index": 490,
    "date": "2022-12-07",
    "close": 58900.0,
    "open": 58800.0,
    "high": 59600.0,
    "low": 58500.0,
    "volume": 12100662.0,
    "rate": -0.51,
    "compare": -300,
    "rate_open": -0.68,
    "rate_high": 0.68,
    "rate_low": -1.18,
    "rate_volume": -6.82
  },
  {
    "index": 489,
    "date": "2022-12-08",
    "close": 59200.0,
    "open": 58700.0,
    "high": 59200.0,
    "low": 58600.0,
    "volume": 12986815.0,
    "rate": -1.99,
    "compare": -1200,
    "rate_open": -2.81,
    "rate_high": -1.99,
    "rate_low": -2.98,
    "rate_volume": 23.34
  },
  {
    "index": 488,
    "date": "2022-12-09",
    "close": 60400.0,
    "open": 59300.0,
    "high": 60600.0,
    "low": 59300.0,
    "volume": 10529632.0,
    "rate": 1.51,
    "compare": 900,
    "rate_open": -0.34,
    "rate_high": 1.85,
    "rate_low": -0.34,
    "rate_volume": 16.52
  },
  {
    "index": 487,
    "date": "2022-12-12",
    "close": 59500.0,
    "open": 59900.0,
    "high": 60000.0,
    "low": 59400.0,
    "volume": 9036472.0,
    "rate": -0.34,
    "compare": -200,
    "rate_open": 0.34,
    "rate_high": 0.5,
    "rate_low": -0.5,
    "rate_volume": -0.05
  },
  {
    "index": 486,
    "date": "2022-12-13",
    "close": 59700.0,
    "open": 59600.0,
    "high": 60300.0,
    "low": 59400.0,
    "volume": 9040873.0,
    "rate": -1.32,
    "compare": -800,
    "rate_open": -1.49,
    "rate_high": -0.33,
    "rate_low": -1.82,
    "rate_volume": 10.15
  },
  {
    "index": 485,
    "date": "2022-12-14",
    "close": 60500.0,
    "open": 59800.0,
    "high": 60600.0,
    "low": 59800.0,
    "volume": 8207485.0,
    "rate": 2.02,
    "compare": 1200,
    "rate_open": 0.84,
    "rate_high": 2.19,
    "rate_low": 0.84,
    "rate_volume": -5.83
  },
  {
    "index": 484,
    "date": "2022-12-15",
    "close": 59300.0,
    "open": 59800.0,
    "high": 60200.0,
    "low": 59300.0,
    "volume": 8716039.0,
    "rate": -0.34,
    "compare": -200,
    "rate_open": 0.5,
    "rate_high": 1.18,
    "rate_low": -0.34,
    "rate_volume": -33.13
  },
  {
    "index": 483,
    "date": "2022-12-16",
    "close": 59500.0,
    "open": 58300.0,
    "high": 59500.0,
    "low": 58300.0,
    "volume": 13033596.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.02,
    "rate_high": 0.0,
    "rate_low": -2.02,
    "rate_volume": 69.35
  },
  {
    "index": 482,
    "date": "2022-12-19",
    "close": 59500.0,
    "open": 59500.0,
    "high": 59900.0,
    "low": 59100.0,
    "volume": 7696187.0,
    "rate": 1.54,
    "compare": 900,
    "rate_open": 1.54,
    "rate_high": 2.22,
    "rate_low": 0.85,
    "rate_volume": -17.11
  },
  {
    "index": 481,
    "date": "2022-12-20",
    "close": 58600.0,
    "open": 59000.0,
    "high": 59100.0,
    "low": 58500.0,
    "volume": 9284761.0,
    "rate": 1.03,
    "compare": 600,
    "rate_open": 1.72,
    "rate_high": 1.9,
    "rate_low": 0.86,
    "rate_volume": -10.35
  },
  {
    "index": 480,
    "date": "2022-12-21",
    "close": 58000.0,
    "open": 58700.0,
    "high": 59100.0,
    "low": 58000.0,
    "volume": 10356971.0,
    "rate": -1.86,
    "compare": -1100,
    "rate_open": -0.68,
    "rate_high": 0.0,
    "rate_low": -1.86,
    "rate_volume": -3.39
  },
  {
    "index": 479,
    "date": "2022-12-22",
    "close": 59100.0,
    "open": 58100.0,
    "high": 59100.0,
    "low": 58100.0,
    "volume": 10720630.0,
    "rate": 1.72,
    "compare": 1000,
    "rate_open": 0.0,
    "rate_high": 1.72,
    "rate_low": 0.0,
    "rate_volume": 9.07
  },
  {
    "index": 478,
    "date": "2022-12-23",
    "close": 58100.0,
    "open": 58200.0,
    "high": 58400.0,
    "low": 57700.0,
    "volume": 9829407.0,
    "rate": 0.35,
    "compare": 200,
    "rate_open": 0.52,
    "rate_high": 0.86,
    "rate_low": -0.35,
    "rate_volume": 45.48
  },
  {
    "index": 477,
    "date": "2022-12-26",
    "close": 57900.0,
    "open": 58000.0,
    "high": 58100.0,
    "low": 57700.0,
    "volume": 6756411.0,
    "rate": -0.34,
    "compare": -200,
    "rate_open": -0.17,
    "rate_high": 0.0,
    "rate_low": -0.69,
    "rate_volume": -36.66
  },
  {
    "index": 476,
    "date": "2022-12-27",
    "close": 58100.0,
    "open": 58000.0,
    "high": 58400.0,
    "low": 57900.0,
    "volume": 10667027.0,
    "rate": 2.65,
    "compare": 1500,
    "rate_open": 2.47,
    "rate_high": 3.18,
    "rate_low": 2.3,
    "rate_volume": -27.26
  },
  {
    "index": 475,
    "date": "2022-12-28",
    "close": 56600.0,
    "open": 57600.0,
    "high": 57600.0,
    "low": 56400.0,
    "volume": 14665410.0,
    "rate": 2.35,
    "compare": 1300,
    "rate_open": 4.16,
    "rate_high": 4.16,
    "rate_low": 1.99,
    "rate_volume": 29.83
  },
  {
    "index": 474,
    "date": "2022-12-29",
    "close": 55300.0,
    "open": 56000.0,
    "high": 56200.0,
    "low": 55300.0,
    "volume": 11295935.0,
    "rate": -0.36,
    "compare": -200,
    "rate_open": 0.9,
    "rate_high": 1.26,
    "rate_low": -0.36,
    "rate_volume": 12.61
  },
  {
    "index": 473,
    "date": "2023-01-02",
    "close": 55500.0,
    "open": 55500.0,
    "high": 56100.0,
    "low": 55200.0,
    "volume": 10031448.0,
    "rate": 0.18,
    "compare": 100,
    "rate_open": 0.18,
    "rate_high": 1.26,
    "rate_low": -0.36,
    "rate_volume": -25.95
  },
  {
    "index": 472,
    "date": "2023-01-03",
    "close": 55400.0,
    "open": 55400.0,
    "high": 56000.0,
    "low": 54500.0,
    "volume": 13547030.0,
    "rate": -4.15,
    "compare": -2400,
    "rate_open": -4.15,
    "rate_high": -3.11,
    "rate_low": -5.71,
    "rate_volume": -32.9
  },
  {
    "index": 471,
    "date": "2023-01-04",
    "close": 57800.0,
    "open": 55700.0,
    "high": 58000.0,
    "low": 55600.0,
    "volume": 20188071.0,
    "rate": -0.69,
    "compare": -400,
    "rate_open": -4.3,
    "rate_high": -0.34,
    "rate_low": -4.47,
    "rate_volume": 28.73
  },
  {
    "index": 470,
    "date": "2023-01-05",
    "close": 58200.0,
    "open": 58200.0,
    "high": 58800.0,
    "low": 57600.0,
    "volume": 15682826.0,
    "rate": -1.36,
    "compare": -800,
    "rate_open": -1.36,
    "rate_high": -0.34,
    "rate_low": -2.37,
    "rate_volume": -9.53
  },
  {
    "index": 469,
    "date": "2023-01-06",
    "close": 59000.0,
    "open": 58300.0,
    "high": 59400.0,
    "low": 57900.0,
    "volume": 17334989.0,
    "rate": -2.8,
    "compare": -1700,
    "rate_open": -3.95,
    "rate_high": -2.14,
    "rate_low": -4.61,
    "rate_volume": -7.0
  },
  {
    "index": 468,
    "date": "2023-01-09",
    "close": 60700.0,
    "open": 59700.0,
    "high": 60700.0,
    "low": 59600.0,
    "volume": 18640107.0,
    "rate": 0.5,
    "compare": 300,
    "rate_open": -1.16,
    "rate_high": 0.5,
    "rate_low": -1.32,
    "rate_volume": 25.44
  },
  {
    "index": 467,
    "date": "2023-01-10",
    "close": 60400.0,
    "open": 60200.0,
    "high": 61100.0,
    "low": 59900.0,
    "volume": 14859797.0,
    "rate": -0.17,
    "compare": -100,
    "rate_open": -0.5,
    "rate_high": 0.99,
    "rate_low": -0.99,
    "rate_volume": 20.71
  },
  {
    "index": 466,
    "date": "2023-01-11",
    "close": 60500.0,
    "open": 61000.0,
    "high": 61200.0,
    "low": 60300.0,
    "volume": 12310751.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.83,
    "rate_high": 1.16,
    "rate_low": -0.33,
    "rate_volume": -23.55
  },
  {
    "index": 465,
    "date": "2023-01-12",
    "close": 60500.0,
    "open": 61100.0,
    "high": 61200.0,
    "low": 59900.0,
    "volume": 16102561.0,
    "rate": -0.49,
    "compare": -300,
    "rate_open": 0.49,
    "rate_high": 0.66,
    "rate_low": -1.48,
    "rate_volume": 28.71
  },
  {
    "index": 464,
    "date": "2023-01-13",
    "close": 60800.0,
    "open": 60500.0,
    "high": 61200.0,
    "low": 60400.0,
    "volume": 12510328.0,
    "rate": -0.49,
    "compare": -300,
    "rate_open": -0.98,
    "rate_high": 0.16,
    "rate_low": -1.15,
    "rate_volume": 24.61
  },
  {
    "index": 463,
    "date": "2023-01-16",
    "close": 61100.0,
    "open": 61300.0,
    "high": 61600.0,
    "low": 60800.0,
    "volume": 10039972.0,
    "rate": 0.16,
    "compare": 100,
    "rate_open": 0.49,
    "rate_high": 0.98,
    "rate_low": -0.33,
    "rate_volume": 2.12
  },
  {
    "index": 462,
    "date": "2023-01-17",
    "close": 61000.0,
    "open": 61200.0,
    "high": 61500.0,
    "low": 60600.0,
    "volume": 9831456.0,
    "rate": 0.99,
    "compare": 600,
    "rate_open": 1.32,
    "rate_high": 1.82,
    "rate_low": 0.33,
    "rate_volume": -15.13
  },
  {
    "index": 461,
    "date": "2023-01-18",
    "close": 60400.0,
    "open": 60700.0,
    "high": 61000.0,
    "low": 59900.0,
    "volume": 11584041.0,
    "rate": -1.79,
    "compare": -1100,
    "rate_open": -1.3,
    "rate_high": -0.81,
    "rate_low": -2.6,
    "rate_volume": -9.56
  },
  {
    "index": 460,
    "date": "2023-01-19",
    "close": 61500.0,
    "open": 60500.0,
    "high": 61500.0,
    "low": 60400.0,
    "volume": 12808490.0,
    "rate": -0.49,
    "compare": -300,
    "rate_open": -2.1,
    "rate_high": -0.49,
    "rate_low": -2.27,
    "rate_volume": 32.78
  },
  {
    "index": 459,
    "date": "2023-01-20",
    "close": 61800.0,
    "open": 62100.0,
    "high": 62300.0,
    "low": 61100.0,
    "volume": 9646327.0,
    "rate": -2.52,
    "compare": -1600,
    "rate_open": -2.05,
    "rate_high": -1.74,
    "rate_low": -3.63,
    "rate_volume": -42.66
  },
  {
    "index": 458,
    "date": "2023-01-25",
    "close": 63400.0,
    "open": 63500.0,
    "high": 63700.0,
    "low": 63000.0,
    "volume": 16822710.0,
    "rate": -0.78,
    "compare": -500,
    "rate_open": -0.63,
    "rate_high": -0.31,
    "rate_low": -1.41,
    "rate_volume": 26.69
  },
  {
    "index": 457,
    "date": "2023-01-26",
    "close": 63900.0,
    "open": 63800.0,
    "high": 63900.0,
    "low": 63300.0,
    "volume": 13278277.0,
    "rate": -1.08,
    "compare": -700,
    "rate_open": -1.24,
    "rate_high": -1.08,
    "rate_low": -2.01,
    "rate_volume": -29.22
  },
  {
    "index": 456,
    "date": "2023-01-27",
    "close": 64600.0,
    "open": 64400.0,
    "high": 65000.0,
    "low": 63900.0,
    "volume": 18760182.0,
    "rate": 2.05,
    "compare": 1300,
    "rate_open": 1.74,
    "rate_high": 2.69,
    "rate_low": 0.95,
    "rate_volume": -10.65
  },
  {
    "index": 455,
    "date": "2023-01-30",
    "close": 63300.0,
    "open": 64900.0,
    "high": 64900.0,
    "low": 63100.0,
    "volume": 20995234.0,
    "rate": 3.77,
    "compare": 2300,
    "rate_open": 6.39,
    "rate_high": 6.39,
    "rate_low": 3.44,
    "rate_volume": -29.42
  },
  {
    "index": 454,
    "date": "2023-01-31",
    "close": 61000.0,
    "open": 63500.0,
    "high": 63700.0,
    "low": 61000.0,
    "volume": 29746731.0,
    "rate": -1.29,
    "compare": -800,
    "rate_open": 2.75,
    "rate_high": 3.07,
    "rate_low": -1.29,
    "rate_volume": 60.19
  },
  {
    "index": 453,
    "date": "2023-02-01",
    "close": 61800.0,
    "open": 62600.0,
    "high": 62700.0,
    "low": 61000.0,
    "volume": 18570133.0,
    "rate": -2.68,
    "compare": -1700,
    "rate_open": -1.42,
    "rate_high": -1.26,
    "rate_low": -3.94,
    "rate_volume": -20.25
  },
  {
    "index": 452,
    "date": "2023-02-02",
    "close": 63500.0,
    "open": 63200.0,
    "high": 63900.0,
    "low": 62600.0,
    "volume": 23285983.0,
    "rate": -0.47,
    "compare": -300,
    "rate_open": -0.94,
    "rate_high": 0.16,
    "rate_low": -1.88,
    "rate_volume": 53.25
  },
  {
    "index": 451,
    "date": "2023-02-03",
    "close": 63800.0,
    "open": 63900.0,
    "high": 64000.0,
    "low": 63000.0,
    "volume": 15194598.0,
    "rate": 3.57,
    "compare": 2200,
    "rate_open": 3.73,
    "rate_high": 3.9,
    "rate_low": 2.27,
    "rate_volume": -2.16
  },
  {
    "index": 450,
    "date": "2023-02-06",
    "close": 61600.0,
    "open": 62800.0,
    "high": 63000.0,
    "low": 61600.0,
    "volume": 15529356.0,
    "rate": -0.48,
    "compare": -300,
    "rate_open": 1.45,
    "rate_high": 1.78,
    "rate_low": -0.48,
    "rate_volume": 7.17
  },
  {
    "index": 449,
    "date": "2023-02-07",
    "close": 61900.0,
    "open": 61900.0,
    "high": 62500.0,
    "low": 61600.0,
    "volume": 14491039.0,
    "rate": -1.9,
    "compare": -1200,
    "rate_open": -1.9,
    "rate_high": -0.95,
    "rate_low": -2.38,
    "rate_volume": 18.36
  },
  {
    "index": 448,
    "date": "2023-02-08",
    "close": 63100.0,
    "open": 62800.0,
    "high": 63300.0,
    "low": 62400.0,
    "volume": 12243125.0,
    "rate": 0.16,
    "compare": 100,
    "rate_open": -0.32,
    "rate_high": 0.48,
    "rate_low": -0.95,
    "rate_volume": 0.64
  },
  {
    "index": 447,
    "date": "2023-02-09",
    "close": 63000.0,
    "open": 63000.0,
    "high": 63300.0,
    "low": 62300.0,
    "volume": 12164865.0,
    "rate": 0.32,
    "compare": 200,
    "rate_open": 0.32,
    "rate_high": 0.8,
    "rate_low": -0.8,
    "rate_volume": 29.65
  },
  {
    "index": 446,
    "date": "2023-02-10",
    "close": 62800.0,
    "open": 62600.0,
    "high": 63000.0,
    "low": 62400.0,
    "volume": 9382576.0,
    "rate": -0.16,
    "compare": -100,
    "rate_open": -0.48,
    "rate_high": 0.16,
    "rate_low": -0.79,
    "rate_volume": -12.56
  },
  {
    "index": 445,
    "date": "2023-02-13",
    "close": 62900.0,
    "open": 62900.0,
    "high": 63000.0,
    "low": 62300.0,
    "volume": 10730362.0,
    "rate": -0.47,
    "compare": -300,
    "rate_open": -0.47,
    "rate_high": -0.32,
    "rate_low": -1.42,
    "rate_volume": 17.57
  },
  {
    "index": 444,
    "date": "2023-02-14",
    "close": 63200.0,
    "open": 63600.0,
    "high": 63900.0,
    "low": 63200.0,
    "volume": 9126664.0,
    "rate": 1.61,
    "compare": 1000,
    "rate_open": 2.25,
    "rate_high": 2.73,
    "rate_low": 1.61,
    "rate_volume": -30.9
  },
  {
    "index": 443,
    "date": "2023-02-15",
    "close": 62200.0,
    "open": 63900.0,
    "high": 63900.0,
    "low": 62000.0,
    "volume": 13208103.0,
    "rate": -2.35,
    "compare": -1500,
    "rate_open": 0.31,
    "rate_high": 0.31,
    "rate_low": -2.67,
    "rate_volume": -4.28
  },
  {
    "index": 442,
    "date": "2023-02-16",
    "close": 63700.0,
    "open": 62500.0,
    "high": 63700.0,
    "low": 62400.0,
    "volume": 13798831.0,
    "rate": 1.76,
    "compare": 1100,
    "rate_open": -0.16,
    "rate_high": 1.76,
    "rate_low": -0.32,
    "rate_volume": 27.87
  },
  {
    "index": 441,
    "date": "2023-02-17",
    "close": 62600.0,
    "open": 62900.0,
    "high": 63300.0,
    "low": 62400.0,
    "volume": 10791265.0,
    "rate": -0.16,
    "compare": -100,
    "rate_open": 0.32,
    "rate_high": 0.96,
    "rate_low": -0.48,
    "rate_volume": -16.4
  },
  {
    "index": 440,
    "date": "2023-02-20",
    "close": 62700.0,
    "open": 62900.0,
    "high": 63000.0,
    "low": 61800.0,
    "volume": 12908073.0,
    "rate": 0.97,
    "compare": 600,
    "rate_open": 1.29,
    "rate_high": 1.45,
    "rate_low": -0.48,
    "rate_volume": 68.4
  },
  {
    "index": 439,
    "date": "2023-02-21",
    "close": 62100.0,
    "open": 62700.0,
    "high": 62800.0,
    "low": 62000.0,
    "volume": 7665046.0,
    "rate": 1.64,
    "compare": 1000,
    "rate_open": 2.62,
    "rate_high": 2.78,
    "rate_low": 1.47,
    "rate_volume": -35.91
  },
  {
    "index": 438,
    "date": "2023-02-22",
    "close": 61100.0,
    "open": 61500.0,
    "high": 61800.0,
    "low": 61000.0,
    "volume": 11959088.0,
    "rate": -1.45,
    "compare": -900,
    "rate_open": -0.81,
    "rate_high": -0.32,
    "rate_low": -1.61,
    "rate_volume": -8.34
  },
  {
    "index": 437,
    "date": "2023-02-23",
    "close": 62000.0,
    "open": 61700.0,
    "high": 62500.0,
    "low": 61500.0,
    "volume": 13047099.0,
    "rate": 1.14,
    "compare": 700,
    "rate_open": 0.65,
    "rate_high": 1.96,
    "rate_low": 0.33,
    "rate_volume": 26.57
  },
  {
    "index": 436,
    "date": "2023-02-24",
    "close": 61300.0,
    "open": 62300.0,
    "high": 62600.0,
    "low": 61300.0,
    "volume": 10308143.0,
    "rate": 1.32,
    "compare": 800,
    "rate_open": 2.98,
    "rate_high": 3.47,
    "rate_low": 1.32,
    "rate_volume": -7.6
  },
  {
    "index": 435,
    "date": "2023-02-27",
    "close": 60500.0,
    "open": 60800.0,
    "high": 60800.0,
    "low": 60200.0,
    "volume": 11155697.0,
    "rate": -0.17,
    "compare": -100,
    "rate_open": 0.33,
    "rate_high": 0.33,
    "rate_low": -0.66,
    "rate_volume": -18.67
  },
  {
    "index": 434,
    "date": "2023-02-28",
    "close": 60600.0,
    "open": 60800.0,
    "high": 61400.0,
    "low": 60500.0,
    "volume": 13715861.0,
    "rate": -0.33,
    "compare": -200,
    "rate_open": 0.0,
    "rate_high": 0.99,
    "rate_low": -0.49,
    "rate_volume": 4.74
  },
  {
    "index": 433,
    "date": "2023-03-02",
    "close": 60800.0,
    "open": 60900.0,
    "high": 61800.0,
    "low": 60500.0,
    "volume": 13095682.0,
    "rate": 0.5,
    "compare": 300,
    "rate_open": 0.66,
    "rate_high": 2.15,
    "rate_low": 0.0,
    "rate_volume": 22.26
  },
  {
    "index": 432,
    "date": "2023-03-03",
    "close": 60500.0,
    "open": 61000.0,
    "high": 61200.0,
    "low": 60500.0,
    "volume": 10711405.0,
    "rate": -1.63,
    "compare": -1000,
    "rate_open": -0.81,
    "rate_high": -0.49,
    "rate_low": -1.63,
    "rate_volume": -21.42
  },
  {
    "index": 431,
    "date": "2023-03-06",
    "close": 61500.0,
    "open": 61100.0,
    "high": 61600.0,
    "low": 60800.0,
    "volume": 13630602.0,
    "rate": 1.32,
    "compare": 800,
    "rate_open": 0.66,
    "rate_high": 1.48,
    "rate_low": 0.16,
    "rate_volume": 18.8
  },
  {
    "index": 430,
    "date": "2023-03-07",
    "close": 60700.0,
    "open": 61400.0,
    "high": 61400.0,
    "low": 60700.0,
    "volume": 11473280.0,
    "rate": 0.66,
    "compare": 400,
    "rate_open": 1.82,
    "rate_high": 1.82,
    "rate_low": 0.66,
    "rate_volume": -18.98
  },
  {
    "index": 429,
    "date": "2023-03-08",
    "close": 60300.0,
    "open": 60100.0,
    "high": 60500.0,
    "low": 59900.0,
    "volume": 14161857.0,
    "rate": 0.33,
    "compare": 200,
    "rate_open": 0.0,
    "rate_high": 0.67,
    "rate_low": -0.33,
    "rate_volume": -1.2
  },
  {
    "index": 428,
    "date": "2023-03-09",
    "close": 60100.0,
    "open": 60500.0,
    "high": 60800.0,
    "low": 59900.0,
    "volume": 14334499.0,
    "rate": 1.01,
    "compare": 600,
    "rate_open": 1.68,
    "rate_high": 2.18,
    "rate_low": 0.67,
    "rate_volume": 20.43
  },
  {
    "index": 427,
    "date": "2023-03-10",
    "close": 59500.0,
    "open": 59500.0,
    "high": 59700.0,
    "low": 59100.0,
    "volume": 11902471.0,
    "rate": -0.83,
    "compare": -500,
    "rate_open": -0.83,
    "rate_high": -0.5,
    "rate_low": -1.5,
    "rate_volume": -6.86
  },
  {
    "index": 426,
    "date": "2023-03-13",
    "close": 60000.0,
    "open": 59900.0,
    "high": 60200.0,
    "low": 59300.0,
    "volume": 12779724.0,
    "rate": 1.69,
    "compare": 1000,
    "rate_open": 1.53,
    "rate_high": 2.03,
    "rate_low": 0.51,
    "rate_volume": 5.21
  },
  {
    "index": 425,
    "date": "2023-03-14",
    "close": 59000.0,
    "open": 59400.0,
    "high": 59500.0,
    "low": 59000.0,
    "volume": 12147346.0,
    "rate": -1.34,
    "compare": -800,
    "rate_open": -0.67,
    "rate_high": -0.5,
    "rate_low": -1.34,
    "rate_volume": 15.89
  },
  {
    "index": 424,
    "date": "2023-03-15",
    "close": 59800.0,
    "open": 60000.0,
    "high": 60300.0,
    "low": 59600.0,
    "volume": 10482149.0,
    "rate": -0.17,
    "compare": -100,
    "rate_open": 0.17,
    "rate_high": 0.67,
    "rate_low": -0.5,
    "rate_volume": -1.22
  },
  {
    "index": 423,
    "date": "2023-03-16",
    "close": 59900.0,
    "open": 59200.0,
    "high": 60200.0,
    "low": 59100.0,
    "volume": 10611939.0,
    "rate": -2.28,
    "compare": -1400,
    "rate_open": -3.43,
    "rate_high": -1.79,
    "rate_low": -3.59,
    "rate_volume": -24.69
  },
  {
    "index": 422,
    "date": "2023-03-17",
    "close": 61300.0,
    "open": 60800.0,
    "high": 61300.0,
    "low": 60600.0,
    "volume": 14090110.0,
    "rate": 1.83,
    "compare": 1100,
    "rate_open": 1.0,
    "rate_high": 1.83,
    "rate_low": 0.66,
    "rate_volume": 46.5
  },
  {
    "index": 421,
    "date": "2023-03-20",
    "close": 60200.0,
    "open": 61100.0,
    "high": 61200.0,
    "low": 60200.0,
    "volume": 9618009.0,
    "rate": -0.17,
    "compare": -100,
    "rate_open": 1.33,
    "rate_high": 1.49,
    "rate_low": -0.17,
    "rate_volume": 15.62
  },
  {
    "index": 420,
    "date": "2023-03-21",
    "close": 60300.0,
    "open": 60500.0,
    "high": 60700.0,
    "low": 60100.0,
    "volume": 8318514.0,
    "rate": -1.31,
    "compare": -800,
    "rate_open": -0.98,
    "rate_high": -0.65,
    "rate_low": -1.64,
    "rate_volume": -7.35
  },
  {
    "index": 419,
    "date": "2023-03-22",
    "close": 61100.0,
    "open": 61000.0,
    "high": 61200.0,
    "low": 60500.0,
    "volume": 8978591.0,
    "rate": -1.93,
    "compare": -1200,
    "rate_open": -2.09,
    "rate_high": -1.77,
    "rate_low": -2.89,
    "rate_volume": -41.63
  },
  {
    "index": 418,
    "date": "2023-03-23",
    "close": 62300.0,
    "open": 60600.0,
    "high": 62300.0,
    "low": 60600.0,
    "volume": 15381057.0,
    "rate": -1.11,
    "compare": -700,
    "rate_open": -3.81,
    "rate_high": -1.11,
    "rate_low": -3.81,
    "rate_volume": -15.85
  },
  {
    "index": 417,
    "date": "2023-03-24",
    "close": 63000.0,
    "open": 62700.0,
    "high": 63300.0,
    "low": 62300.0,
    "volume": 18278602.0,
    "rate": 1.45,
    "compare": 900,
    "rate_open": 0.97,
    "rate_high": 1.93,
    "rate_low": 0.32,
    "rate_volume": 65.58
  },
  {
    "index": 416,
    "date": "2023-03-27",
    "close": 62100.0,
    "open": 62600.0,
    "high": 62800.0,
    "low": 62000.0,
    "volume": 11039331.0,
    "rate": -1.27,
    "compare": -800,
    "rate_open": -0.48,
    "rate_high": -0.16,
    "rate_low": -1.43,
    "rate_volume": -4.95
  },
  {
    "index": 415,
    "date": "2023-03-28",
    "close": 62900.0,
    "open": 62400.0,
    "high": 62900.0,
    "low": 62100.0,
    "volume": 11614118.0,
    "rate": 0.32,
    "compare": 200,
    "rate_open": -0.48,
    "rate_high": 0.32,
    "rate_low": -0.96,
    "rate_volume": 3.55
  },
  {
    "index": 414,
    "date": "2023-03-29",
    "close": 62700.0,
    "open": 62500.0,
    "high": 62700.0,
    "low": 62200.0,
    "volume": 11216008.0,
    "rate": -0.79,
    "compare": -500,
    "rate_open": -1.11,
    "rate_high": -0.79,
    "rate_low": -1.58,
    "rate_volume": -28.49
  },
  {
    "index": 413,
    "date": "2023-03-30",
    "close": 63200.0,
    "open": 63700.0,
    "high": 63700.0,
    "low": 63100.0,
    "volume": 15684377.0,
    "rate": -1.25,
    "compare": -800,
    "rate_open": -0.47,
    "rate_high": -0.47,
    "rate_low": -1.41,
    "rate_volume": 11.28
  },
  {
    "index": 412,
    "date": "2023-03-31",
    "close": 64000.0,
    "open": 64000.0,
    "high": 64000.0,
    "low": 63700.0,
    "volume": 14094479.0,
    "rate": 1.43,
    "compare": 900,
    "rate_open": 1.43,
    "rate_high": 1.43,
    "rate_low": 0.95,
    "rate_volume": 17.72
  },
  {
    "index": 411,
    "date": "2023-04-03",
    "close": 63100.0,
    "open": 64000.0,
    "high": 64000.0,
    "low": 63000.0,
    "volume": 11973133.0,
    "rate": -0.79,
    "compare": -500,
    "rate_open": 0.63,
    "rate_high": 0.63,
    "rate_low": -0.94,
    "rate_volume": 7.67
  },
  {
    "index": 410,
    "date": "2023-04-04",
    "close": 63600.0,
    "open": 63400.0,
    "high": 63800.0,
    "low": 62800.0,
    "volume": 11120514.0,
    "rate": -0.47,
    "compare": -300,
    "rate_open": -0.78,
    "rate_high": -0.16,
    "rate_low": -1.72,
    "rate_volume": 21.19
  },
  {
    "index": 409,
    "date": "2023-04-05",
    "close": 63900.0,
    "open": 63700.0,
    "high": 64000.0,
    "low": 63400.0,
    "volume": 9176149.0,
    "rate": 2.57,
    "compare": 1600,
    "rate_open": 2.25,
    "rate_high": 2.73,
    "rate_low": 1.77,
    "rate_volume": -38.8
  },
  {
    "index": 408,
    "date": "2023-04-06",
    "close": 62300.0,
    "open": 63500.0,
    "high": 63600.0,
    "low": 62300.0,
    "volume": 14992747.0,
    "rate": -4.15,
    "compare": -2700,
    "rate_open": -2.31,
    "rate_high": -2.15,
    "rate_low": -4.15,
    "rate_volume": -45.43
  },
  {
    "index": 407,
    "date": "2023-04-07",
    "close": 65000.0,
    "open": 63800.0,
    "high": 65200.0,
    "low": 63800.0,
    "volume": 27476120.0,
    "rate": -1.07,
    "compare": -700,
    "rate_open": -2.89,
    "rate_high": -0.76,
    "rate_low": -2.89,
    "rate_volume": 46.33
  },
  {
    "index": 406,
    "date": "2023-04-10",
    "close": 65700.0,
    "open": 64800.0,
    "high": 66300.0,
    "low": 64700.0,
    "volume": 18777166.0,
    "rate": -0.3,
    "compare": -200,
    "rate_open": -1.67,
    "rate_high": 0.61,
    "rate_low": -1.82,
    "rate_volume": 15.03
  },
  {
    "index": 405,
    "date": "2023-04-11",
    "close": 65900.0,
    "open": 66200.0,
    "high": 66200.0,
    "low": 65400.0,
    "volume": 16323183.0,
    "rate": -0.15,
    "compare": -100,
    "rate_open": 0.3,
    "rate_high": 0.3,
    "rate_low": -0.91,
    "rate_volume": 8.67
  },
  {
    "index": 404,
    "date": "2023-04-12",
    "close": 66000.0,
    "open": 65800.0,
    "high": 66200.0,
    "low": 65300.0,
    "volume": 15021313.0,
    "rate": -0.15,
    "compare": -100,
    "rate_open": -0.45,
    "rate_high": 0.15,
    "rate_low": -1.21,
    "rate_volume": -0.46
  },
  {
    "index": 403,
    "date": "2023-04-13",
    "close": 66100.0,
    "open": 65600.0,
    "high": 66100.0,
    "low": 65400.0,
    "volume": 15091022.0,
    "rate": 1.54,
    "compare": 1000,
    "rate_open": 0.77,
    "rate_high": 1.54,
    "rate_low": 0.46,
    "rate_volume": -6.71
  },
  {
    "index": 402,
    "date": "2023-04-14",
    "close": 65100.0,
    "open": 66600.0,
    "high": 66600.0,
    "low": 65000.0,
    "volume": 16176490.0,
    "rate": -0.31,
    "compare": -200,
    "rate_open": 1.99,
    "rate_high": 1.99,
    "rate_low": -0.46,
    "rate_volume": 19.94
  },
  {
    "index": 401,
    "date": "2023-04-17",
    "close": 65300.0,
    "open": 65000.0,
    "high": 65600.0,
    "low": 64700.0,
    "volume": 13486618.0,
    "rate": -0.46,
    "compare": -300,
    "rate_open": -0.91,
    "rate_high": 0.0,
    "rate_low": -1.37,
    "rate_volume": -8.89
  },
  {
    "index": 400,
    "date": "2023-04-18",
    "close": 65600.0,
    "open": 65900.0,
    "high": 66000.0,
    "low": 64800.0,
    "volume": 14802060.0,
    "rate": 0.15,
    "compare": 100,
    "rate_open": 0.61,
    "rate_high": 0.76,
    "rate_low": -1.07,
    "rate_volume": 44.33
  },
  {
    "index": 399,
    "date": "2023-04-19",
    "close": 65500.0,
    "open": 65500.0,
    "high": 65800.0,
    "low": 65300.0,
    "volume": 10255985.0,
    "rate": 0.31,
    "compare": 200,
    "rate_open": 0.31,
    "rate_high": 0.77,
    "rate_low": 0.0,
    "rate_volume": 7.94
  },
  {
    "index": 398,
    "date": "2023-04-20",
    "close": 65300.0,
    "open": 65100.0,
    "high": 65300.0,
    "low": 64600.0,
    "volume": 9501169.0,
    "rate": -0.61,
    "compare": -400,
    "rate_open": -0.91,
    "rate_high": -0.61,
    "rate_low": -1.67,
    "rate_volume": -9.84
  },
  {
    "index": 397,
    "date": "2023-04-21",
    "close": 65700.0,
    "open": 65800.0,
    "high": 65900.0,
    "low": 65400.0,
    "volume": 10538622.0,
    "rate": 0.77,
    "compare": 500,
    "rate_open": 0.92,
    "rate_high": 1.07,
    "rate_low": 0.31,
    "rate_volume": -18.85
  },
  {
    "index": 396,
    "date": "2023-04-24",
    "close": 65200.0,
    "open": 65300.0,
    "high": 65700.0,
    "low": 64800.0,
    "volume": 12986581.0,
    "rate": 2.52,
    "compare": 1600,
    "rate_open": 2.67,
    "rate_high": 3.3,
    "rate_low": 1.89,
    "rate_volume": -19.8
  },
  {
    "index": 395,
    "date": "2023-04-25",
    "close": 63600.0,
    "open": 65300.0,
    "high": 65400.0,
    "low": 63400.0,
    "volume": 16193271.0,
    "rate": -0.78,
    "compare": -500,
    "rate_open": 1.87,
    "rate_high": 2.03,
    "rate_low": -1.09,
    "rate_volume": 27.86
  },
  {
    "index": 394,
    "date": "2023-04-26",
    "close": 64100.0,
    "open": 63600.0,
    "high": 64300.0,
    "low": 63300.0,
    "volume": 12664541.0,
    "rate": -0.77,
    "compare": -500,
    "rate_open": -1.55,
    "rate_high": -0.46,
    "rate_low": -2.01,
    "rate_volume": -14.31
  },
  {
    "index": 393,
    "date": "2023-04-27",
    "close": 64600.0,
    "open": 64100.0,
    "high": 65000.0,
    "low": 63300.0,
    "volume": 14779601.0,
    "rate": -1.37,
    "compare": -900,
    "rate_open": -2.14,
    "rate_high": -0.76,
    "rate_low": -3.36,
    "rate_volume": -24.97
  },
  {
    "index": 392,
    "date": "2023-04-28",
    "close": 65500.0,
    "open": 65200.0,
    "high": 65900.0,
    "low": 65000.0,
    "volume": 19699481.0,
    "rate": -0.3,
    "compare": -200,
    "rate_open": -0.76,
    "rate_high": 0.3,
    "rate_low": -1.07,
    "rate_volume": 36.83
  },
  {
    "index": 391,
    "date": "2023-05-02",
    "close": 65700.0,
    "open": 66000.0,
    "high": 66300.0,
    "low": 65100.0,
    "volume": 14396948.0,
    "rate": 0.46,
    "compare": 300,
    "rate_open": 0.92,
    "rate_high": 1.38,
    "rate_low": -0.46,
    "rate_volume": 62.19
  },
  {
    "index": 390,
    "date": "2023-05-03",
    "close": 65400.0,
    "open": 65100.0,
    "high": 65600.0,
    "low": 64900.0,
    "volume": 8876749.0,
    "rate": 0.46,
    "compare": 300,
    "rate_open": 0.0,
    "rate_high": 0.77,
    "rate_low": -0.31,
    "rate_volume": -9.34
  },
  {
    "index": 389,
    "date": "2023-05-04",
    "close": 65100.0,
    "open": 65600.0,
    "high": 65700.0,
    "low": 64700.0,
    "volume": 9791064.0,
    "rate": -1.21,
    "compare": -800,
    "rate_open": -0.46,
    "rate_high": -0.3,
    "rate_low": -1.82,
    "rate_volume": 4.1
  },
  {
    "index": 388,
    "date": "2023-05-08",
    "close": 65900.0,
    "open": 66300.0,
    "high": 66300.0,
    "low": 65400.0,
    "volume": 9405365.0,
    "rate": 0.92,
    "compare": 600,
    "rate_open": 1.53,
    "rate_high": 1.53,
    "rate_low": 0.15,
    "rate_volume": 0.41
  },
  {
    "index": 387,
    "date": "2023-05-09",
    "close": 65300.0,
    "open": 65800.0,
    "high": 65800.0,
    "low": 65100.0,
    "volume": 9366861.0,
    "rate": 1.08,
    "compare": 700,
    "rate_open": 1.86,
    "rate_high": 1.86,
    "rate_low": 0.77,
    "rate_volume": -28.27
  },
  {
    "index": 386,
    "date": "2023-05-10",
    "close": 64600.0,
    "open": 65500.0,
    "high": 65500.0,
    "low": 64300.0,
    "volume": 13057727.0,
    "rate": 0.62,
    "compare": 400,
    "rate_open": 2.02,
    "rate_high": 2.02,
    "rate_low": 0.16,
    "rate_volume": 12.09
  },
  {
    "index": 385,
    "date": "2023-05-11",
    "close": 64200.0,
    "open": 64700.0,
    "high": 65100.0,
    "low": 64200.0,
    "volume": 11648905.0,
    "rate": 0.16,
    "compare": 100,
    "rate_open": 0.94,
    "rate_high": 1.56,
    "rate_low": 0.16,
    "rate_volume": 33.99
  },
  {
    "index": 384,
    "date": "2023-05-12",
    "close": 64100.0,
    "open": 63700.0,
    "high": 64600.0,
    "low": 63600.0,
    "volume": 8693913.0,
    "rate": -0.62,
    "compare": -400,
    "rate_open": -1.24,
    "rate_high": 0.16,
    "rate_low": -1.4,
    "rate_volume": 6.39
  },
  {
    "index": 383,
    "date": "2023-05-15",
    "close": 64500.0,
    "open": 64100.0,
    "high": 64600.0,
    "low": 63900.0,
    "volume": 8172021.0,
    "rate": -1.38,
    "compare": -900,
    "rate_open": -1.99,
    "rate_high": -1.22,
    "rate_low": -2.29,
    "rate_volume": -33.75
  },
  {
    "index": 382,
    "date": "2023-05-16",
    "close": 65400.0,
    "open": 65800.0,
    "high": 65900.0,
    "low": 65300.0,
    "volume": 12334657.0,
    "rate": 0.62,
    "compare": 400,
    "rate_open": 1.23,
    "rate_high": 1.38,
    "rate_low": 0.46,
    "rate_volume": 14.79
  },
  {
    "index": 381,
    "date": "2023-05-17",
    "close": 65000.0,
    "open": 65900.0,
    "high": 65900.0,
    "low": 64800.0,
    "volume": 10745504.0,
    "rate": -1.81,
    "compare": -1200,
    "rate_open": -0.45,
    "rate_high": -0.45,
    "rate_low": -2.11,
    "rate_volume": -25.54
  },
  {
    "index": 380,
    "date": "2023-05-18",
    "close": 66200.0,
    "open": 66000.0,
    "high": 66200.0,
    "low": 65700.0,
    "volume": 14431704.0,
    "rate": -3.22,
    "compare": -2200,
    "rate_open": -3.51,
    "rate_high": -3.22,
    "rate_low": -3.95,
    "rate_volume": -29.08
  },
  {
    "index": 379,
    "date": "2023-05-19",
    "close": 68400.0,
    "open": 67800.0,
    "high": 68400.0,
    "low": 67500.0,
    "volume": 20349345.0,
    "rate": -0.15,
    "compare": -100,
    "rate_open": -1.02,
    "rate_high": -0.15,
    "rate_low": -1.46,
    "rate_volume": 40.63
  },
  {
    "index": 378,
    "date": "2023-05-22",
    "close": 68500.0,
    "open": 68400.0,
    "high": 69000.0,
    "low": 68000.0,
    "volume": 14470308.0,
    "rate": 0.15,
    "compare": 100,
    "rate_open": 0.0,
    "rate_high": 0.88,
    "rate_low": -0.58,
    "rate_volume": 69.01
  },
  {
    "index": 377,
    "date": "2023-05-23",
    "close": 68400.0,
    "open": 68500.0,
    "high": 68700.0,
    "low": 68100.0,
    "volume": 8561643.0,
    "rate": -0.15,
    "compare": -100,
    "rate_open": 0.0,
    "rate_high": 0.29,
    "rate_low": -0.58,
    "rate_volume": 4.5
  },
  {
    "index": 376,
    "date": "2023-05-24",
    "close": 68500.0,
    "open": 68100.0,
    "high": 68700.0,
    "low": 68000.0,
    "volume": 8192896.0,
    "rate": -0.44,
    "compare": -300,
    "rate_open": -1.02,
    "rate_high": -0.15,
    "rate_low": -1.16,
    "rate_volume": -42.43
  },
  {
    "index": 375,
    "date": "2023-05-25",
    "close": 68800.0,
    "open": 69900.0,
    "high": 70000.0,
    "low": 68700.0,
    "volume": 14231160.0,
    "rate": -2.13,
    "compare": -1500,
    "rate_open": -0.57,
    "rate_high": -0.43,
    "rate_low": -2.28,
    "rate_volume": -27.2
  },
  {
    "index": 374,
    "date": "2023-05-26",
    "close": 70300.0,
    "open": 69800.0,
    "high": 70400.0,
    "low": 69500.0,
    "volume": 19549511.0,
    "rate": -2.77,
    "compare": -2000,
    "rate_open": -3.46,
    "rate_high": -2.63,
    "rate_low": -3.87,
    "rate_volume": -28.85
  },
  {
    "index": 373,
    "date": "2023-05-30",
    "close": 72300.0,
    "open": 71300.0,
    "high": 72300.0,
    "low": 71200.0,
    "volume": 27476897.0,
    "rate": 1.26,
    "compare": 900,
    "rate_open": -0.14,
    "rate_high": 1.26,
    "rate_low": -0.28,
    "rate_volume": 7.06
  },
  {
    "index": 372,
    "date": "2023-05-31",
    "close": 71400.0,
    "open": 72400.0,
    "high": 72500.0,
    "low": 71000.0,
    "volume": 25666087.0,
    "rate": 0.71,
    "compare": 500,
    "rate_open": 2.12,
    "rate_high": 2.26,
    "rate_low": 0.14,
    "rate_volume": 74.96
  },
  {
    "index": 371,
    "date": "2023-06-01",
    "close": 70900.0,
    "open": 70900.0,
    "high": 71600.0,
    "low": 70600.0,
    "volume": 14669296.0,
    "rate": -1.8,
    "compare": -1300,
    "rate_open": -1.8,
    "rate_high": -0.83,
    "rate_low": -2.22,
    "rate_volume": 20.62
  },
  {
    "index": 370,
    "date": "2023-06-02",
    "close": 72200.0,
    "open": 71700.0,
    "high": 72200.0,
    "low": 71600.0,
    "volume": 12161798.0,
    "rate": 0.7,
    "compare": 500,
    "rate_open": 0.0,
    "rate_high": 0.7,
    "rate_low": -0.14,
    "rate_volume": -4.14
  },
  {
    "index": 369,
    "date": "2023-06-05",
    "close": 71700.0,
    "open": 72700.0,
    "high": 72700.0,
    "low": 71400.0,
    "volume": 12686829.0,
    "rate": 0.99,
    "compare": 700,
    "rate_open": 2.39,
    "rate_high": 2.39,
    "rate_low": 0.56,
    "rate_volume": -14.26
  },
  {
    "index": 368,
    "date": "2023-06-07",
    "close": 71000.0,
    "open": 71300.0,
    "high": 71600.0,
    "low": 70800.0,
    "volume": 14796613.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": 0.56,
    "rate_high": 0.99,
    "rate_low": -0.14,
    "rate_volume": -22.8
  },
  {
    "index": 367,
    "date": "2023-06-08",
    "close": 70900.0,
    "open": 70400.0,
    "high": 70900.0,
    "low": 70000.0,
    "volume": 19165568.0,
    "rate": -1.53,
    "compare": -1100,
    "rate_open": -2.22,
    "rate_high": -1.53,
    "rate_low": -2.78,
    "rate_volume": 27.34
  },
  {
    "index": 366,
    "date": "2023-06-09",
    "close": 72000.0,
    "open": 71100.0,
    "high": 72300.0,
    "low": 70800.0,
    "volume": 15050209.0,
    "rate": 1.41,
    "compare": 1000,
    "rate_open": 0.14,
    "rate_high": 1.83,
    "rate_low": -0.28,
    "rate_volume": 24.75
  },
  {
    "index": 365,
    "date": "2023-06-12",
    "close": 71000.0,
    "open": 72100.0,
    "high": 72400.0,
    "low": 70800.0,
    "volume": 12064287.0,
    "rate": -1.39,
    "compare": -1000,
    "rate_open": 0.14,
    "rate_high": 0.56,
    "rate_low": -1.67,
    "rate_volume": -8.79
  },
  {
    "index": 364,
    "date": "2023-06-13",
    "close": 72000.0,
    "open": 71700.0,
    "high": 72200.0,
    "low": 71600.0,
    "volume": 13227285.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": -0.28,
    "rate_high": 0.42,
    "rate_low": -0.42,
    "rate_volume": 5.47
  },
  {
    "index": 363,
    "date": "2023-06-14",
    "close": 71900.0,
    "open": 72100.0,
    "high": 72200.0,
    "low": 71100.0,
    "volume": 12541046.0,
    "rate": 0.56,
    "compare": 400,
    "rate_open": 0.84,
    "rate_high": 0.98,
    "rate_low": -0.56,
    "rate_volume": -7.89
  },
  {
    "index": 362,
    "date": "2023-06-15",
    "close": 71500.0,
    "open": 72100.0,
    "high": 72300.0,
    "low": 71300.0,
    "volume": 13614994.0,
    "rate": -0.42,
    "compare": -300,
    "rate_open": 0.42,
    "rate_high": 0.7,
    "rate_low": -0.7,
    "rate_volume": -11.44
  },
  {
    "index": 361,
    "date": "2023-06-16",
    "close": 71800.0,
    "open": 71800.0,
    "high": 71900.0,
    "low": 70900.0,
    "volume": 15373696.0,
    "rate": 0.84,
    "compare": 600,
    "rate_open": 0.84,
    "rate_high": 0.98,
    "rate_low": -0.42,
    "rate_volume": 38.49
  },
  {
    "index": 360,
    "date": "2023-06-19",
    "close": 71200.0,
    "open": 71300.0,
    "high": 71700.0,
    "low": 70900.0,
    "volume": 11100887.0,
    "rate": -0.28,
    "compare": -200,
    "rate_open": -0.14,
    "rate_high": 0.42,
    "rate_low": -0.7,
    "rate_volume": -3.95
  },
  {
    "index": 359,
    "date": "2023-06-20",
    "close": 71400.0,
    "open": 70700.0,
    "high": 71400.0,
    "low": 70400.0,
    "volume": 11557883.0,
    "rate": 1.28,
    "compare": 900,
    "rate_open": 0.28,
    "rate_high": 1.28,
    "rate_low": -0.14,
    "rate_volume": 8.76
  },
  {
    "index": 358,
    "date": "2023-06-21",
    "close": 70500.0,
    "open": 70700.0,
    "high": 71200.0,
    "low": 70400.0,
    "volume": 10626603.0,
    "rate": -1.12,
    "compare": -800,
    "rate_open": -0.84,
    "rate_high": -0.14,
    "rate_low": -1.26,
    "rate_volume": -6.87
  },
  {
    "index": 357,
    "date": "2023-06-22",
    "close": 71300.0,
    "open": 70200.0,
    "high": 71500.0,
    "low": 70100.0,
    "volume": 11411007.0,
    "rate": -0.42,
    "compare": -300,
    "rate_open": -1.96,
    "rate_high": -0.14,
    "rate_low": -2.09,
    "rate_volume": -7.45
  },
  {
    "index": 356,
    "date": "2023-06-23",
    "close": 71600.0,
    "open": 72000.0,
    "high": 72200.0,
    "low": 71600.0,
    "volume": 12329484.0,
    "rate": -1.1,
    "compare": -800,
    "rate_open": -0.55,
    "rate_high": -0.28,
    "rate_low": -1.1,
    "rate_volume": 16.96
  },
  {
    "index": 355,
    "date": "2023-06-26",
    "close": 72400.0,
    "open": 71700.0,
    "high": 72500.0,
    "low": 71500.0,
    "volume": 10541901.0,
    "rate": -0.28,
    "compare": -200,
    "rate_open": -1.24,
    "rate_high": -0.14,
    "rate_low": -1.52,
    "rate_volume": 11.64
  },
  {
    "index": 354,
    "date": "2023-06-27",
    "close": 72600.0,
    "open": 72500.0,
    "high": 72600.0,
    "low": 72000.0,
    "volume": 9442997.0,
    "rate": -0.14,
    "compare": -100,
    "rate_open": -0.28,
    "rate_high": -0.14,
    "rate_low": -0.96,
    "rate_volume": 7.51
  },
  {
    "index": 353,
    "date": "2023-06-28",
    "close": 72700.0,
    "open": 72600.0,
    "high": 72700.0,
    "low": 72000.0,
    "volume": 8783093.0,
    "rate": 0.41,
    "compare": 300,
    "rate_open": 0.28,
    "rate_high": 0.41,
    "rate_low": -0.55,
    "rate_volume": -28.18
  },
  {
    "index": 352,
    "date": "2023-06-29",
    "close": 72400.0,
    "open": 73100.0,
    "high": 73400.0,
    "low": 72400.0,
    "volume": 12229967.0,
    "rate": 0.28,
    "compare": 200,
    "rate_open": 1.25,
    "rate_high": 1.66,
    "rate_low": 0.28,
    "rate_volume": 4.58
  },
  {
    "index": 351,
    "date": "2023-06-30",
    "close": 72200.0,
    "open": 72500.0,
    "high": 72700.0,
    "low": 71700.0,
    "volume": 11694765.0,
    "rate": -1.1,
    "compare": -800,
    "rate_open": -0.68,
    "rate_high": -0.41,
    "rate_low": -1.78,
    "rate_volume": 9.07
  },
  {
    "index": 350,
    "date": "2023-07-03",
    "close": 73000.0,
    "open": 72700.0,
    "high": 73200.0,
    "low": 72600.0,
    "volume": 10722181.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.41,
    "rate_high": 0.27,
    "rate_low": -0.55,
    "rate_volume": 4.97
  },
  {
    "index": 349,
    "date": "2023-07-04",
    "close": 73000.0,
    "open": 73400.0,
    "high": 73600.0,
    "low": 72900.0,
    "volume": 10214350.0,
    "rate": 1.39,
    "compare": 1000,
    "rate_open": 1.94,
    "rate_high": 2.22,
    "rate_low": 1.25,
    "rate_volume": -17.03
  },
  {
    "index": 348,
    "date": "2023-07-05",
    "close": 72000.0,
    "open": 73000.0,
    "high": 73300.0,
    "low": 71900.0,
    "volume": 12310610.0,
    "rate": 0.56,
    "compare": 400,
    "rate_open": 1.96,
    "rate_high": 2.37,
    "rate_low": 0.42,
    "rate_volume": -16.69
  },
  {
    "index": 347,
    "date": "2023-07-06",
    "close": 71600.0,
    "open": 71900.0,
    "high": 72400.0,
    "low": 71500.0,
    "volume": 14777667.0,
    "rate": 2.43,
    "compare": 1700,
    "rate_open": 2.86,
    "rate_high": 3.58,
    "rate_low": 2.29,
    "rate_volume": -14.62
  },
  {
    "index": 346,
    "date": "2023-07-07",
    "close": 69900.0,
    "open": 71100.0,
    "high": 71400.0,
    "low": 69800.0,
    "volume": 17308877.0,
    "rate": 0.58,
    "compare": 400,
    "rate_open": 2.3,
    "rate_high": 2.73,
    "rate_low": 0.43,
    "rate_volume": 47.76
  },
  {
    "index": 345,
    "date": "2023-07-10",
    "close": 69500.0,
    "open": 70000.0,
    "high": 70400.0,
    "low": 69200.0,
    "volume": 11713926.0,
    "rate": -2.8,
    "compare": -2000,
    "rate_open": -2.1,
    "rate_high": -1.54,
    "rate_low": -3.22,
    "rate_volume": -3.81
  },
  {
    "index": 344,
    "date": "2023-07-11",
    "close": 71500.0,
    "open": 70200.0,
    "high": 71500.0,
    "low": 70100.0,
    "volume": 12177392.0,
    "rate": -0.56,
    "compare": -400,
    "rate_open": -2.36,
    "rate_high": -0.56,
    "rate_low": -2.5,
    "rate_volume": 17.37
  },
  {
    "index": 343,
    "date": "2023-07-12",
    "close": 71900.0,
    "open": 71200.0,
    "high": 72000.0,
    "low": 71100.0,
    "volume": 10375581.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.97,
    "rate_high": 0.14,
    "rate_low": -1.11,
    "rate_volume": -28.03
  },
  {
    "index": 342,
    "date": "2023-07-13",
    "close": 71900.0,
    "open": 72400.0,
    "high": 72600.0,
    "low": 71900.0,
    "volume": 14417279.0,
    "rate": -2.04,
    "compare": -1500,
    "rate_open": -1.36,
    "rate_high": -1.09,
    "rate_low": -2.04,
    "rate_volume": -9.23
  },
  {
    "index": 341,
    "date": "2023-07-14",
    "close": 73400.0,
    "open": 72500.0,
    "high": 73400.0,
    "low": 72400.0,
    "volume": 15882519.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": -1.09,
    "rate_high": 0.14,
    "rate_low": -1.23,
    "rate_volume": 57.88
  },
  {
    "index": 340,
    "date": "2023-07-17",
    "close": 73300.0,
    "open": 73200.0,
    "high": 73500.0,
    "low": 72800.0,
    "volume": 10060049.0,
    "rate": 1.81,
    "compare": 1300,
    "rate_open": 1.67,
    "rate_high": 2.08,
    "rate_low": 1.11,
    "rate_volume": -14.0
  },
  {
    "index": 339,
    "date": "2023-07-18",
    "close": 72000.0,
    "open": 73200.0,
    "high": 73500.0,
    "low": 72000.0,
    "volume": 11697900.0,
    "rate": 0.42,
    "compare": 300,
    "rate_open": 2.09,
    "rate_high": 2.51,
    "rate_low": 0.42,
    "rate_volume": 7.36
  },
  {
    "index": 338,
    "date": "2023-07-19",
    "close": 71700.0,
    "open": 72700.0,
    "high": 72800.0,
    "low": 71300.0,
    "volume": 10896412.0,
    "rate": 0.99,
    "compare": 700,
    "rate_open": 2.39,
    "rate_high": 2.54,
    "rate_low": 0.42,
    "rate_volume": 11.96
  },
  {
    "index": 337,
    "date": "2023-07-20",
    "close": 71000.0,
    "open": 71100.0,
    "high": 71500.0,
    "low": 70800.0,
    "volume": 9732730.0,
    "rate": 1.0,
    "compare": 700,
    "rate_open": 1.14,
    "rate_high": 1.71,
    "rate_low": 0.71,
    "rate_volume": -41.12
  },
  {
    "index": 336,
    "date": "2023-07-21",
    "close": 70300.0,
    "open": 70400.0,
    "high": 70400.0,
    "low": 69400.0,
    "volume": 16528926.0,
    "rate": -0.14,
    "compare": -100,
    "rate_open": 0.0,
    "rate_high": 0.0,
    "rate_low": -1.42,
    "rate_volume": 23.18
  },
  {
    "index": 335,
    "date": "2023-07-24",
    "close": 70400.0,
    "open": 70100.0,
    "high": 70900.0,
    "low": 69900.0,
    "volume": 13418597.0,
    "rate": 0.57,
    "compare": 400,
    "rate_open": 0.14,
    "rate_high": 1.29,
    "rate_low": -0.14,
    "rate_volume": -6.26
  },
  {
    "index": 334,
    "date": "2023-07-25",
    "close": 70000.0,
    "open": 70000.0,
    "high": 70500.0,
    "low": 69800.0,
    "volume": 14314945.0,
    "rate": 0.29,
    "compare": 200,
    "rate_open": 0.29,
    "rate_high": 1.0,
    "rate_low": 0.0,
    "rate_volume": -52.31
  },
  {
    "index": 333,
    "date": "2023-07-26",
    "close": 69800.0,
    "open": 69800.0,
    "high": 70600.0,
    "low": 68100.0,
    "volume": 30016221.0,
    "rate": -2.65,
    "compare": -1900,
    "rate_open": -2.65,
    "rate_high": -1.53,
    "rate_low": -5.02,
    "rate_volume": 23.72
  },
  {
    "index": 332,
    "date": "2023-07-27",
    "close": 71700.0,
    "open": 69900.0,
    "high": 71700.0,
    "low": 69300.0,
    "volume": 24261179.0,
    "rate": 1.56,
    "compare": 1100,
    "rate_open": -0.99,
    "rate_high": 1.56,
    "rate_low": -1.84,
    "rate_volume": 24.92
  },
  {
    "index": 331,
    "date": "2023-07-28",
    "close": 70600.0,
    "open": 71800.0,
    "high": 72400.0,
    "low": 70100.0,
    "volume": 19420683.0,
    "rate": 1.15,
    "compare": 800,
    "rate_open": 2.87,
    "rate_high": 3.72,
    "rate_low": 0.43,
    "rate_volume": 48.98
  },
  {
    "index": 330,
    "date": "2023-07-31",
    "close": 69800.0,
    "open": 70900.0,
    "high": 71000.0,
    "low": 69800.0,
    "volume": 13035420.0,
    "rate": -1.83,
    "compare": -1300,
    "rate_open": -0.28,
    "rate_high": -0.14,
    "rate_low": -1.83,
    "rate_volume": 5.99
  },
  {
    "index": 329,
    "date": "2023-08-01",
    "close": 71100.0,
    "open": 70100.0,
    "high": 71200.0,
    "low": 70000.0,
    "volume": 12299254.0,
    "rate": 1.72,
    "compare": 1200,
    "rate_open": 0.29,
    "rate_high": 1.86,
    "rate_low": 0.14,
    "rate_volume": -11.1
  },
  {
    "index": 328,
    "date": "2023-08-02",
    "close": 69900.0,
    "open": 70700.0,
    "high": 71000.0,
    "low": 69800.0,
    "volume": 13835020.0,
    "rate": 1.6,
    "compare": 1100,
    "rate_open": 2.76,
    "rate_high": 3.2,
    "rate_low": 1.45,
    "rate_volume": -31.12
  },
  {
    "index": 327,
    "date": "2023-08-03",
    "close": 68800.0,
    "open": 69900.0,
    "high": 70200.0,
    "low": 68500.0,
    "volume": 20087090.0,
    "rate": 0.73,
    "compare": 500,
    "rate_open": 2.34,
    "rate_high": 2.78,
    "rate_low": 0.29,
    "rate_volume": 62.51
  },
  {
    "index": 326,
    "date": "2023-08-04",
    "close": 68300.0,
    "open": 68800.0,
    "high": 69100.0,
    "low": 68200.0,
    "volume": 12360193.0,
    "rate": -0.29,
    "compare": -200,
    "rate_open": 0.44,
    "rate_high": 0.88,
    "rate_low": -0.44,
    "rate_volume": 12.69
  },
  {
    "index": 325,
    "date": "2023-08-07",
    "close": 68500.0,
    "open": 67700.0,
    "high": 69200.0,
    "low": 67600.0,
    "volume": 10968505.0,
    "rate": 1.33,
    "compare": 900,
    "rate_open": 0.15,
    "rate_high": 2.37,
    "rate_low": 0.0,
    "rate_volume": -25.2
  },
  {
    "index": 324,
    "date": "2023-08-08",
    "close": 67600.0,
    "open": 69000.0,
    "high": 69100.0,
    "low": 67400.0,
    "volume": 14664709.0,
    "rate": -1.89,
    "compare": -1300,
    "rate_open": 0.15,
    "rate_high": 0.29,
    "rate_low": -2.18,
    "rate_volume": -15.03
  },
  {
    "index": 323,
    "date": "2023-08-09",
    "close": 68900.0,
    "open": 68000.0,
    "high": 69600.0,
    "low": 67900.0,
    "volume": 17259673.0,
    "rate": 1.32,
    "compare": 900,
    "rate_open": 0.0,
    "rate_high": 2.35,
    "rate_low": -0.15,
    "rate_volume": 68.76
  },
  {
    "index": 322,
    "date": "2023-08-10",
    "close": 68000.0,
    "open": 68300.0,
    "high": 68500.0,
    "low": 67800.0,
    "volume": 10227311.0,
    "rate": 0.74,
    "compare": 500,
    "rate_open": 1.19,
    "rate_high": 1.48,
    "rate_low": 0.44,
    "rate_volume": 4.56
  },
  {
    "index": 321,
    "date": "2023-08-11",
    "close": 67500.0,
    "open": 68400.0,
    "high": 68800.0,
    "low": 67500.0,
    "volume": 9781038.0,
    "rate": 0.3,
    "compare": 200,
    "rate_open": 1.63,
    "rate_high": 2.23,
    "rate_low": 0.3,
    "rate_volume": 4.58
  },
  {
    "index": 320,
    "date": "2023-08-14",
    "close": 67300.0,
    "open": 67500.0,
    "high": 67900.0,
    "low": 66900.0,
    "volume": 9352343.0,
    "rate": 0.45,
    "compare": 300,
    "rate_open": 0.75,
    "rate_high": 1.34,
    "rate_low": -0.15,
    "rate_volume": -29.01
  },
  {
    "index": 319,
    "date": "2023-08-16",
    "close": 67000.0,
    "open": 66700.0,
    "high": 67100.0,
    "low": 66300.0,
    "volume": 13174578.0,
    "rate": 0.45,
    "compare": 300,
    "rate_open": 0.0,
    "rate_high": 0.6,
    "rate_low": -0.6,
    "rate_volume": 22.23
  },
  {
    "index": 318,
    "date": "2023-08-17",
    "close": 66700.0,
    "open": 66300.0,
    "high": 66800.0,
    "low": 66000.0,
    "volume": 10778652.0,
    "rate": 0.6,
    "compare": 400,
    "rate_open": 0.0,
    "rate_high": 0.75,
    "rate_low": -0.45,
    "rate_volume": -8.23
  },
  {
    "index": 317,
    "date": "2023-08-18",
    "close": 66300.0,
    "open": 66000.0,
    "high": 66700.0,
    "low": 65800.0,
    "volume": 11745006.0,
    "rate": -0.45,
    "compare": -300,
    "rate_open": -0.9,
    "rate_high": 0.15,
    "rate_low": -1.2,
    "rate_volume": 20.83
  },
  {
    "index": 316,
    "date": "2023-08-21",
    "close": 66600.0,
    "open": 66600.0,
    "high": 67100.0,
    "low": 66300.0,
    "volume": 9720067.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.75,
    "rate_low": -0.45,
    "rate_volume": -7.43
  },
  {
    "index": 315,
    "date": "2023-08-22",
    "close": 66600.0,
    "open": 67200.0,
    "high": 67700.0,
    "low": 66300.0,
    "volume": 10500242.0,
    "rate": -0.75,
    "compare": -500,
    "rate_open": 0.15,
    "rate_high": 0.89,
    "rate_low": -1.19,
    "rate_volume": 9.96
  },
  {
    "index": 314,
    "date": "2023-08-23",
    "close": 67100.0,
    "open": 66700.0,
    "high": 67100.0,
    "low": 66400.0,
    "volume": 9549352.0,
    "rate": -1.61,
    "compare": -1100,
    "rate_open": -2.2,
    "rate_high": -1.61,
    "rate_low": -2.64,
    "rate_volume": -36.53
  },
  {
    "index": 313,
    "date": "2023-08-24",
    "close": 68200.0,
    "open": 68300.0,
    "high": 68700.0,
    "low": 67900.0,
    "volume": 15044463.0,
    "rate": 1.64,
    "compare": 1100,
    "rate_open": 1.79,
    "rate_high": 2.38,
    "rate_low": 1.19,
    "rate_volume": 113.93
  },
  {
    "index": 312,
    "date": "2023-08-25",
    "close": 67100.0,
    "open": 67100.0,
    "high": 67400.0,
    "low": 66900.0,
    "volume": 7032462.0,
    "rate": 0.45,
    "compare": 300,
    "rate_open": 0.45,
    "rate_high": 0.9,
    "rate_low": 0.15,
    "rate_volume": 20.74
  },
  {
    "index": 311,
    "date": "2023-08-28",
    "close": 66800.0,
    "open": 66800.0,
    "high": 67000.0,
    "low": 66500.0,
    "volume": 5824628.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.3,
    "rate_low": -0.45,
    "rate_volume": -36.09
  },
  {
    "index": 310,
    "date": "2023-08-29",
    "close": 66800.0,
    "open": 66900.0,
    "high": 67200.0,
    "low": 66600.0,
    "volume": 9114352.0,
    "rate": -0.45,
    "compare": -300,
    "rate_open": -0.3,
    "rate_high": 0.15,
    "rate_low": -0.75,
    "rate_volume": -0.73
  },
  {
    "index": 309,
    "date": "2023-08-30",
    "close": 67100.0,
    "open": 67300.0,
    "high": 67700.0,
    "low": 67100.0,
    "volume": 9181223.0,
    "rate": 0.3,
    "compare": 200,
    "rate_open": 0.6,
    "rate_high": 1.2,
    "rate_low": 0.3,
    "rate_volume": -42.49
  },
  {
    "index": 308,
    "date": "2023-08-31",
    "close": 66900.0,
    "open": 67100.0,
    "high": 67200.0,
    "low": 66400.0,
    "volume": 15964630.0,
    "rate": -5.77,
    "compare": -4100,
    "rate_open": -5.49,
    "rate_high": -5.35,
    "rate_low": -6.48,
    "rate_volume": -46.32
  },
  {
    "index": 307,
    "date": "2023-09-01",
    "close": 71000.0,
    "open": 66800.0,
    "high": 71000.0,
    "low": 66700.0,
    "volume": 29738235.0,
    "rate": -0.28,
    "compare": -200,
    "rate_open": -6.18,
    "rate_high": -0.28,
    "rate_low": -6.32,
    "rate_volume": 13.13
  },
  {
    "index": 306,
    "date": "2023-09-04",
    "close": 71200.0,
    "open": 72900.0,
    "high": 72900.0,
    "low": 70700.0,
    "volume": 26286495.0,
    "rate": 0.71,
    "compare": 500,
    "rate_open": 3.11,
    "rate_high": 3.11,
    "rate_low": 0.0,
    "rate_volume": 113.19
  },
  {
    "index": 305,
    "date": "2023-09-05",
    "close": 70700.0,
    "open": 70900.0,
    "high": 71500.0,
    "low": 70200.0,
    "volume": 12330239.0,
    "rate": 1.0,
    "compare": 700,
    "rate_open": 1.29,
    "rate_high": 2.14,
    "rate_low": 0.29,
    "rate_volume": 8.02
  },
  {
    "index": 304,
    "date": "2023-09-06",
    "close": 70000.0,
    "open": 70700.0,
    "high": 70800.0,
    "low": 69700.0,
    "volume": 11414620.0,
    "rate": -0.57,
    "compare": -400,
    "rate_open": 0.43,
    "rate_high": 0.57,
    "rate_low": -0.99,
    "rate_volume": -16.93
  },
  {
    "index": 303,
    "date": "2023-09-07",
    "close": 70400.0,
    "open": 70000.0,
    "high": 70600.0,
    "low": 69600.0,
    "volume": 13741241.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": -0.43,
    "rate_high": 0.43,
    "rate_low": -1.0,
    "rate_volume": 28.57
  },
  {
    "index": 302,
    "date": "2023-09-08",
    "close": 70300.0,
    "open": 70200.0,
    "high": 70300.0,
    "low": 69600.0,
    "volume": 10688118.0,
    "rate": -0.71,
    "compare": -500,
    "rate_open": -0.85,
    "rate_high": -0.71,
    "rate_low": -1.69,
    "rate_volume": -9.31
  },
  {
    "index": 301,
    "date": "2023-09-11",
    "close": 70800.0,
    "open": 70400.0,
    "high": 70800.0,
    "low": 70000.0,
    "volume": 11785462.0,
    "rate": 0.43,
    "compare": 300,
    "rate_open": -0.14,
    "rate_high": 0.43,
    "rate_low": -0.71,
    "rate_volume": 0.83
  },
  {
    "index": 300,
    "date": "2023-09-12",
    "close": 70500.0,
    "open": 70800.0,
    "high": 71000.0,
    "low": 70400.0,
    "volume": 11688599.0,
    "rate": -0.56,
    "compare": -400,
    "rate_open": -0.14,
    "rate_high": 0.14,
    "rate_low": -0.71,
    "rate_volume": -26.74
  },
  {
    "index": 299,
    "date": "2023-09-13",
    "close": 70900.0,
    "open": 71100.0,
    "high": 71600.0,
    "low": 70300.0,
    "volume": 15955797.0,
    "rate": -1.12,
    "compare": -800,
    "rate_open": -0.84,
    "rate_high": -0.14,
    "rate_low": -1.95,
    "rate_volume": -24.17
  },
  {
    "index": 298,
    "date": "2023-09-14",
    "close": 71700.0,
    "open": 71200.0,
    "high": 71800.0,
    "low": 70800.0,
    "volume": 21041407.0,
    "rate": -0.42,
    "compare": -300,
    "rate_open": -1.11,
    "rate_high": -0.28,
    "rate_low": -1.67,
    "rate_volume": 18.05
  },
  {
    "index": 297,
    "date": "2023-09-15",
    "close": 72000.0,
    "open": 71700.0,
    "high": 72300.0,
    "low": 71400.0,
    "volume": 17823512.0,
    "rate": 2.56,
    "compare": 1800,
    "rate_open": 2.14,
    "rate_high": 2.99,
    "rate_low": 1.71,
    "rate_volume": 11.11
  },
  {
    "index": 296,
    "date": "2023-09-18",
    "close": 70200.0,
    "open": 71300.0,
    "high": 71700.0,
    "low": 70200.0,
    "volume": 16040727.0,
    "rate": 0.57,
    "compare": 400,
    "rate_open": 2.15,
    "rate_high": 2.72,
    "rate_low": 0.57,
    "rate_volume": 35.71
  },
  {
    "index": 295,
    "date": "2023-09-19",
    "close": 69800.0,
    "open": 70400.0,
    "high": 70800.0,
    "low": 69600.0,
    "volume": 11820188.0,
    "rate": 0.29,
    "compare": 200,
    "rate_open": 1.15,
    "rate_high": 1.72,
    "rate_low": 0.0,
    "rate_volume": 8.71
  },
  {
    "index": 294,
    "date": "2023-09-20",
    "close": 69600.0,
    "open": 70000.0,
    "high": 70300.0,
    "low": 69500.0,
    "volume": 10873015.0,
    "rate": 1.02,
    "compare": 700,
    "rate_open": 1.6,
    "rate_high": 2.03,
    "rate_low": 0.87,
    "rate_volume": 0.71
  },
  {
    "index": 293,
    "date": "2023-09-21",
    "close": 68900.0,
    "open": 69200.0,
    "high": 69800.0,
    "low": 68800.0,
    "volume": 10796336.0,
    "rate": 0.15,
    "compare": 100,
    "rate_open": 0.58,
    "rate_high": 1.45,
    "rate_low": 0.0,
    "rate_volume": 9.08
  },
  {
    "index": 292,
    "date": "2023-09-22",
    "close": 68800.0,
    "open": 68300.0,
    "high": 68900.0,
    "low": 68300.0,
    "volume": 9897840.0,
    "rate": -0.86,
    "compare": -600,
    "rate_open": -1.59,
    "rate_high": -0.72,
    "rate_low": -1.59,
    "rate_volume": -27.13
  },
  {
    "index": 291,
    "date": "2023-09-25",
    "close": 69400.0,
    "open": 68500.0,
    "high": 69700.0,
    "low": 68500.0,
    "volume": 13582516.0,
    "rate": 1.17,
    "compare": 800,
    "rate_open": -0.15,
    "rate_high": 1.6,
    "rate_low": -0.15,
    "rate_volume": 3.34
  },
  {
    "index": 290,
    "date": "2023-09-26",
    "close": 68600.0,
    "open": 70000.0,
    "high": 70000.0,
    "low": 68400.0,
    "volume": 13143470.0,
    "rate": 0.29,
    "compare": 200,
    "rate_open": 2.34,
    "rate_high": 2.34,
    "rate_low": 0.0,
    "rate_volume": -11.71
  },
  {
    "index": 289,
    "date": "2023-09-27",
    "close": 68400.0,
    "open": 68600.0,
    "high": 69100.0,
    "low": 68200.0,
    "volume": 14886491.0,
    "rate": 1.33,
    "compare": 900,
    "rate_open": 1.63,
    "rate_high": 2.37,
    "rate_low": 1.04,
    "rate_volume": -36.28
  },
  {
    "index": 288,
    "date": "2023-10-04",
    "close": 67500.0,
    "open": 67400.0,
    "high": 67700.0,
    "low": 66700.0,
    "volume": 23361149.0,
    "rate": 1.2,
    "compare": 800,
    "rate_open": 1.05,
    "rate_high": 1.5,
    "rate_low": 0.0,
    "rate_volume": 45.03
  },
  {
    "index": 287,
    "date": "2023-10-05",
    "close": 66700.0,
    "open": 67300.0,
    "high": 67400.0,
    "low": 66700.0,
    "volume": 16108313.0,
    "rate": 1.06,
    "compare": 700,
    "rate_open": 1.97,
    "rate_high": 2.12,
    "rate_low": 1.06,
    "rate_volume": 11.97
  },
  {
    "index": 286,
    "date": "2023-10-06",
    "close": 66000.0,
    "open": 67100.0,
    "high": 67300.0,
    "low": 66000.0,
    "volume": 14386527.0,
    "rate": -0.6,
    "compare": -400,
    "rate_open": 1.05,
    "rate_high": 1.36,
    "rate_low": -0.6,
    "rate_volume": -27.67
  },
  {
    "index": 285,
    "date": "2023-10-10",
    "close": 66400.0,
    "open": 66200.0,
    "high": 67600.0,
    "low": 66200.0,
    "volume": 19889202.0,
    "rate": -2.64,
    "compare": -1800,
    "rate_open": -2.93,
    "rate_high": -0.88,
    "rate_low": -2.93,
    "rate_volume": -21.1
  },
  {
    "index": 284,
    "date": "2023-10-11",
    "close": 68200.0,
    "open": 68600.0,
    "high": 69400.0,
    "low": 67900.0,
    "volume": 25209349.0,
    "rate": -1.02,
    "compare": -700,
    "rate_open": -0.44,
    "rate_high": 0.73,
    "rate_low": -1.45,
    "rate_volume": 30.54
  },
  {
    "index": 283,
    "date": "2023-10-12",
    "close": 68900.0,
    "open": 68600.0,
    "high": 69700.0,
    "low": 68200.0,
    "volume": 19311380.0,
    "rate": 1.32,
    "compare": 900,
    "rate_open": 0.88,
    "rate_high": 2.5,
    "rate_low": 0.29,
    "rate_volume": 98.59
  },
  {
    "index": 282,
    "date": "2023-10-13",
    "close": 68000.0,
    "open": 68000.0,
    "high": 68500.0,
    "low": 67700.0,
    "volume": 9724086.0,
    "rate": 1.04,
    "compare": 700,
    "rate_open": 1.04,
    "rate_high": 1.78,
    "rate_low": 0.59,
    "rate_volume": -22.82
  },
  {
    "index": 281,
    "date": "2023-10-16",
    "close": 67300.0,
    "open": 67900.0,
    "high": 68500.0,
    "low": 66800.0,
    "volume": 12599299.0,
    "rate": -3.03,
    "compare": -2100,
    "rate_open": -2.16,
    "rate_high": -1.3,
    "rate_low": -3.75,
    "rate_volume": -27.17
  },
  {
    "index": 280,
    "date": "2023-10-17",
    "close": 69400.0,
    "open": 67700.0,
    "high": 69900.0,
    "low": 67400.0,
    "volume": 17299253.0,
    "rate": -1.56,
    "compare": -1100,
    "rate_open": -3.97,
    "rate_high": -0.85,
    "rate_low": -4.4,
    "rate_volume": 4.89
  },
  {
    "index": 279,
    "date": "2023-10-18",
    "close": 70500.0,
    "open": 68900.0,
    "high": 70500.0,
    "low": 68800.0,
    "volume": 16493184.0,
    "rate": 1.44,
    "compare": 1000,
    "rate_open": -0.86,
    "rate_high": 1.44,
    "rate_low": -1.01,
    "rate_volume": 17.93
  },
  {
    "index": 278,
    "date": "2023-10-19",
    "close": 69500.0,
    "open": 69700.0,
    "high": 70000.0,
    "low": 69400.0,
    "volume": 13985012.0,
    "rate": 1.02,
    "compare": 700,
    "rate_open": 1.31,
    "rate_high": 1.74,
    "rate_low": 0.87,
    "rate_volume": -8.02
  },
  {
    "index": 277,
    "date": "2023-10-20",
    "close": 68800.0,
    "open": 68900.0,
    "high": 69200.0,
    "low": 68100.0,
    "volume": 15204495.0,
    "rate": 0.58,
    "compare": 400,
    "rate_open": 0.73,
    "rate_high": 1.17,
    "rate_low": -0.44,
    "rate_volume": 30.78
  },
  {
    "index": 276,
    "date": "2023-10-23",
    "close": 68400.0,
    "open": 68700.0,
    "high": 69100.0,
    "low": 68200.0,
    "volume": 11625959.0,
    "rate": -0.15,
    "compare": -100,
    "rate_open": 0.29,
    "rate_high": 0.88,
    "rate_low": -0.44,
    "rate_volume": -9.11
  },
  {
    "index": 275,
    "date": "2023-10-24",
    "close": 68500.0,
    "open": 68700.0,
    "high": 68800.0,
    "low": 67700.0,
    "volume": 12791710.0,
    "rate": 0.74,
    "compare": 500,
    "rate_open": 1.03,
    "rate_high": 1.18,
    "rate_low": -0.44,
    "rate_volume": 20.55
  },
  {
    "index": 274,
    "date": "2023-10-25",
    "close": 68000.0,
    "open": 68800.0,
    "high": 68800.0,
    "low": 67900.0,
    "volume": 10610703.0,
    "rate": 1.95,
    "compare": 1300,
    "rate_open": 3.15,
    "rate_high": 3.15,
    "rate_low": 1.8,
    "rate_volume": -31.62
  },
  {
    "index": 273,
    "date": "2023-10-26",
    "close": 66700.0,
    "open": 67000.0,
    "high": 67900.0,
    "low": 66700.0,
    "volume": 15517624.0,
    "rate": -0.89,
    "compare": -600,
    "rate_open": -0.45,
    "rate_high": 0.89,
    "rate_low": -0.89,
    "rate_volume": 36.9
  },
  {
    "index": 272,
    "date": "2023-10-27",
    "close": 67300.0,
    "open": 67100.0,
    "high": 67300.0,
    "low": 66700.0,
    "volume": 11334726.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.3,
    "rate_high": 0.0,
    "rate_low": -0.89,
    "rate_volume": 11.79
  },
  {
    "index": 271,
    "date": "2023-10-30",
    "close": 67300.0,
    "open": 66800.0,
    "high": 67800.0,
    "low": 66700.0,
    "volume": 10139270.0,
    "rate": 0.6,
    "compare": 400,
    "rate_open": -0.15,
    "rate_high": 1.35,
    "rate_low": -0.3,
    "rate_volume": -30.02
  },
  {
    "index": 270,
    "date": "2023-10-31",
    "close": 66900.0,
    "open": 67600.0,
    "high": 68300.0,
    "low": 66900.0,
    "volume": 14488892.0,
    "rate": -2.48,
    "compare": -1700,
    "rate_open": -1.46,
    "rate_high": -0.44,
    "rate_low": -2.48,
    "rate_volume": 5.18
  },
  {
    "index": 269,
    "date": "2023-11-01",
    "close": 68600.0,
    "open": 67500.0,
    "high": 68900.0,
    "low": 67300.0,
    "volume": 13775256.0,
    "rate": -1.58,
    "compare": -1100,
    "rate_open": -3.16,
    "rate_high": -1.15,
    "rate_low": -3.44,
    "rate_volume": -15.75
  },
  {
    "index": 268,
    "date": "2023-11-02",
    "close": 69700.0,
    "open": 70000.0,
    "high": 70000.0,
    "low": 69400.0,
    "volume": 16350031.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": 0.57,
    "rate_high": 0.57,
    "rate_low": -0.29,
    "rate_volume": 58.4
  },
  {
    "index": 267,
    "date": "2023-11-03",
    "close": 69600.0,
    "open": 69700.0,
    "high": 70200.0,
    "low": 69500.0,
    "volume": 10322234.0,
    "rate": -1.83,
    "compare": -1300,
    "rate_open": -1.69,
    "rate_high": -0.99,
    "rate_low": -1.97,
    "rate_volume": -53.56
  },
  {
    "index": 266,
    "date": "2023-11-06",
    "close": 70900.0,
    "open": 69800.0,
    "high": 70900.0,
    "low": 69300.0,
    "volume": 22228489.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.55,
    "rate_high": 0.0,
    "rate_low": -2.26,
    "rate_volume": 29.02
  },
  {
    "index": 265,
    "date": "2023-11-07",
    "close": 70900.0,
    "open": 70600.0,
    "high": 70900.0,
    "low": 70000.0,
    "volume": 17228731.0,
    "rate": 1.43,
    "compare": 1000,
    "rate_open": 1.0,
    "rate_high": 1.43,
    "rate_low": 0.14,
    "rate_volume": 33.54
  },
  {
    "index": 264,
    "date": "2023-11-08",
    "close": 69900.0,
    "open": 71300.0,
    "high": 71400.0,
    "low": 69700.0,
    "volume": 12901310.0,
    "rate": -0.57,
    "compare": -400,
    "rate_open": 1.42,
    "rate_high": 1.56,
    "rate_low": -0.85,
    "rate_volume": 4.88
  },
  {
    "index": 263,
    "date": "2023-11-09",
    "close": 70300.0,
    "open": 69900.0,
    "high": 70800.0,
    "low": 69600.0,
    "volume": 12301373.0,
    "rate": -0.28,
    "compare": -200,
    "rate_open": -0.85,
    "rate_high": 0.43,
    "rate_low": -1.28,
    "rate_volume": 27.02
  },
  {
    "index": 262,
    "date": "2023-11-10",
    "close": 70500.0,
    "open": 70000.0,
    "high": 70500.0,
    "low": 69500.0,
    "volume": 9684347.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": -0.57,
    "rate_high": 0.14,
    "rate_low": -1.28,
    "rate_volume": 4.73
  },
  {
    "index": 261,
    "date": "2023-11-13",
    "close": 70400.0,
    "open": 71300.0,
    "high": 71300.0,
    "low": 70300.0,
    "volume": 9246919.0,
    "rate": -0.56,
    "compare": -400,
    "rate_open": 0.71,
    "rate_high": 0.71,
    "rate_low": -0.71,
    "rate_volume": -3.36
  },
  {
    "index": 260,
    "date": "2023-11-14",
    "close": 70800.0,
    "open": 71000.0,
    "high": 71100.0,
    "low": 70600.0,
    "volume": 9567984.0,
    "rate": -1.94,
    "compare": -1400,
    "rate_open": -1.66,
    "rate_high": -1.52,
    "rate_low": -2.22,
    "rate_volume": -52.51
  },
  {
    "index": 259,
    "date": "2023-11-15",
    "close": 72200.0,
    "open": 71600.0,
    "high": 72200.0,
    "low": 71500.0,
    "volume": 20148677.0,
    "rate": -0.82,
    "compare": -600,
    "rate_open": -1.65,
    "rate_high": -0.82,
    "rate_low": -1.79,
    "rate_volume": 27.04
  },
  {
    "index": 258,
    "date": "2023-11-16",
    "close": 72800.0,
    "open": 72500.0,
    "high": 73000.0,
    "low": 72300.0,
    "volume": 15860451.0,
    "rate": 0.41,
    "compare": 300,
    "rate_open": 0.0,
    "rate_high": 0.69,
    "rate_low": -0.28,
    "rate_volume": 37.98
  },
  {
    "index": 257,
    "date": "2023-11-17",
    "close": 72500.0,
    "open": 72300.0,
    "high": 73000.0,
    "low": 72300.0,
    "volume": 11494644.0,
    "rate": -0.28,
    "compare": -200,
    "rate_open": -0.55,
    "rate_high": 0.41,
    "rate_low": -0.55,
    "rate_volume": 8.34
  },
  {
    "index": 256,
    "date": "2023-11-20",
    "close": 72700.0,
    "open": 72100.0,
    "high": 73000.0,
    "low": 72100.0,
    "volume": 10610157.0,
    "rate": -0.14,
    "compare": -100,
    "rate_open": -0.96,
    "rate_high": 0.27,
    "rate_low": -0.96,
    "rate_volume": 9.24
  },
  {
    "index": 255,
    "date": "2023-11-21",
    "close": 72800.0,
    "open": 73100.0,
    "high": 73400.0,
    "low": 72700.0,
    "volume": 9712881.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.41,
    "rate_high": 0.82,
    "rate_low": -0.14,
    "rate_volume": -12.54
  },
  {
    "index": 254,
    "date": "2023-11-22",
    "close": 72800.0,
    "open": 72200.0,
    "high": 73000.0,
    "low": 71900.0,
    "volume": 11105143.0,
    "rate": 0.55,
    "compare": 400,
    "rate_open": -0.28,
    "rate_high": 0.83,
    "rate_low": -0.69,
    "rate_volume": 63.9
  },
  {
    "index": 253,
    "date": "2023-11-23",
    "close": 72400.0,
    "open": 73000.0,
    "high": 73200.0,
    "low": 72200.0,
    "volume": 6775614.0,
    "rate": 0.98,
    "compare": 700,
    "rate_open": 1.81,
    "rate_high": 2.09,
    "rate_low": 0.7,
    "rate_volume": 1.48
  },
  {
    "index": 252,
    "date": "2023-11-24",
    "close": 71700.0,
    "open": 72400.0,
    "high": 72600.0,
    "low": 71700.0,
    "volume": 6676685.0,
    "rate": 0.56,
    "compare": 400,
    "rate_open": 1.54,
    "rate_high": 1.82,
    "rate_low": 0.56,
    "rate_volume": -26.74
  },
  {
    "index": 251,
    "date": "2023-11-27",
    "close": 71300.0,
    "open": 71500.0,
    "high": 72100.0,
    "low": 71100.0,
    "volume": 9113857.0,
    "rate": -1.93,
    "compare": -1400,
    "rate_open": -1.65,
    "rate_high": -0.83,
    "rate_low": -2.2,
    "rate_volume": -31.39
  },
  {
    "index": 250,
    "date": "2023-11-28",
    "close": 72700.0,
    "open": 71400.0,
    "high": 72700.0,
    "low": 71300.0,
    "volume": 13283081.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -1.79,
    "rate_high": 0.0,
    "rate_low": -1.93,
    "rate_volume": 43.08
  },
  {
    "index": 249,
    "date": "2023-11-29",
    "close": 72700.0,
    "open": 72400.0,
    "high": 72800.0,
    "low": 72200.0,
    "volume": 9283933.0,
    "rate": -0.14,
    "compare": -100,
    "rate_open": -0.55,
    "rate_high": 0.0,
    "rate_low": -0.82,
    "rate_volume": -41.18
  },
  {
    "index": 248,
    "date": "2023-11-30",
    "close": 72800.0,
    "open": 72700.0,
    "high": 72800.0,
    "low": 72200.0,
    "volume": 15783714.0,
    "rate": 1.11,
    "compare": 800,
    "rate_open": 0.97,
    "rate_high": 1.11,
    "rate_low": 0.28,
    "rate_volume": 59.9
  },
  {
    "index": 247,
    "date": "2023-12-01",
    "close": 72000.0,
    "open": 72400.0,
    "high": 72500.0,
    "low": 71700.0,
    "volume": 9871284.0,
    "rate": -0.83,
    "compare": -600,
    "rate_open": -0.28,
    "rate_high": -0.14,
    "rate_low": -1.24,
    "rate_volume": -3.5
  },
  {
    "index": 246,
    "date": "2023-12-04",
    "close": 72600.0,
    "open": 72800.0,
    "high": 72900.0,
    "low": 72400.0,
    "volume": 10229267.0,
    "rate": 1.97,
    "compare": 1400,
    "rate_open": 2.25,
    "rate_high": 2.39,
    "rate_low": 1.69,
    "rate_volume": -15.67
  },
  {
    "index": 245,
    "date": "2023-12-05",
    "close": 71200.0,
    "open": 72300.0,
    "high": 72400.0,
    "low": 71200.0,
    "volume": 12129682.0,
    "rate": -0.7,
    "compare": -500,
    "rate_open": 0.84,
    "rate_high": 0.98,
    "rate_low": -0.7,
    "rate_volume": 49.32
  },
  {
    "index": 244,
    "date": "2023-12-06",
    "close": 71700.0,
    "open": 71800.0,
    "high": 72100.0,
    "low": 71600.0,
    "volume": 8123087.0,
    "rate": 0.28,
    "compare": 200,
    "rate_open": 0.42,
    "rate_high": 0.84,
    "rate_low": 0.14,
    "rate_volume": -8.34
  },
  {
    "index": 243,
    "date": "2023-12-07",
    "close": 71500.0,
    "open": 71800.0,
    "high": 71900.0,
    "low": 71100.0,
    "volume": 8862017.0,
    "rate": -1.52,
    "compare": -1100,
    "rate_open": -1.1,
    "rate_high": -0.96,
    "rate_low": -2.07,
    "rate_volume": -18.39
  },
  {
    "index": 242,
    "date": "2023-12-08",
    "close": 72600.0,
    "open": 72100.0,
    "high": 72800.0,
    "low": 71900.0,
    "volume": 10859463.0,
    "rate": -0.55,
    "compare": -400,
    "rate_open": -1.23,
    "rate_high": -0.27,
    "rate_low": -1.51,
    "rate_volume": 10.11
  },
  {
    "index": 241,
    "date": "2023-12-11",
    "close": 73000.0,
    "open": 72800.0,
    "high": 73000.0,
    "low": 72200.0,
    "volume": 9861960.0,
    "rate": -0.68,
    "compare": -500,
    "rate_open": -0.95,
    "rate_high": -0.68,
    "rate_low": -1.77,
    "rate_volume": -28.32
  },
  {
    "index": 240,
    "date": "2023-12-12",
    "close": 73500.0,
    "open": 73300.0,
    "high": 73500.0,
    "low": 73100.0,
    "volume": 13758646.0,
    "rate": 0.96,
    "compare": 700,
    "rate_open": 0.69,
    "rate_high": 0.96,
    "rate_low": 0.41,
    "rate_volume": 4.89
  },
  {
    "index": 239,
    "date": "2023-12-13",
    "close": 72800.0,
    "open": 73300.0,
    "high": 73500.0,
    "low": 72800.0,
    "volume": 13116766.0,
    "rate": -0.41,
    "compare": -300,
    "rate_open": 0.27,
    "rate_high": 0.55,
    "rate_low": -0.41,
    "rate_volume": -52.42
  },
  {
    "index": 238,
    "date": "2023-12-14",
    "close": 73100.0,
    "open": 74100.0,
    "high": 74300.0,
    "low": 72500.0,
    "volume": 27567593.0,
    "rate": -0.27,
    "compare": -200,
    "rate_open": 1.09,
    "rate_high": 1.36,
    "rate_low": -1.09,
    "rate_volume": 78.78
  },
  {
    "index": 237,
    "date": "2023-12-15",
    "close": 73300.0,
    "open": 73800.0,
    "high": 74000.0,
    "low": 73200.0,
    "volume": 15419815.0,
    "rate": 0.55,
    "compare": 400,
    "rate_open": 1.23,
    "rate_high": 1.51,
    "rate_low": 0.41,
    "rate_volume": 59.12
  },
  {
    "index": 236,
    "date": "2023-12-18",
    "close": 72900.0,
    "open": 73300.0,
    "high": 73400.0,
    "low": 72800.0,
    "volume": 9690551.0,
    "rate": -0.68,
    "compare": -500,
    "rate_open": -0.14,
    "rate_high": 0.0,
    "rate_low": -0.82,
    "rate_volume": 8.79
  },
  {
    "index": 235,
    "date": "2023-12-19",
    "close": 73400.0,
    "open": 73000.0,
    "high": 73400.0,
    "low": 72800.0,
    "volume": 8907632.0,
    "rate": -1.87,
    "compare": -1400,
    "rate_open": -2.41,
    "rate_high": -1.87,
    "rate_low": -2.67,
    "rate_volume": -47.2
  },
  {
    "index": 234,
    "date": "2023-12-20",
    "close": 74800.0,
    "open": 74200.0,
    "high": 74900.0,
    "low": 73800.0,
    "volume": 16870156.0,
    "rate": -0.27,
    "compare": -200,
    "rate_open": -1.07,
    "rate_high": -0.13,
    "rate_low": -1.6,
    "rate_volume": 25.16
  },
  {
    "index": 233,
    "date": "2023-12-21",
    "close": 75000.0,
    "open": 74600.0,
    "high": 75000.0,
    "low": 74300.0,
    "volume": 13478766.0,
    "rate": -1.19,
    "compare": -900,
    "rate_open": -1.71,
    "rate_high": -1.19,
    "rate_low": -2.11,
    "rate_volume": -7.14
  },
  {
    "index": 232,
    "date": "2023-12-22",
    "close": 75900.0,
    "open": 75800.0,
    "high": 76300.0,
    "low": 75400.0,
    "volume": 14515608.0,
    "rate": -0.91,
    "compare": -700,
    "rate_open": -1.04,
    "rate_high": -0.39,
    "rate_low": -1.57,
    "rate_volume": 10.26
  },
  {
    "index": 231,
    "date": "2023-12-26",
    "close": 76600.0,
    "open": 76100.0,
    "high": 76700.0,
    "low": 75700.0,
    "volume": 13164909.0,
    "rate": -1.79,
    "compare": -1400,
    "rate_open": -2.44,
    "rate_high": -1.67,
    "rate_low": -2.95,
    "rate_volume": -36.25
  },
  {
    "index": 230,
    "date": "2023-12-27",
    "close": 78000.0,
    "open": 76700.0,
    "high": 78000.0,
    "low": 76500.0,
    "volume": 20651042.0,
    "rate": -0.64,
    "compare": -500,
    "rate_open": -2.29,
    "rate_high": -0.64,
    "rate_low": -2.55,
    "rate_volume": 16.03
  },
  {
    "index": 229,
    "date": "2023-12-28",
    "close": 78500.0,
    "open": 77700.0,
    "high": 78500.0,
    "low": 77500.0,
    "volume": 17797536.0,
    "rate": -1.38,
    "compare": -1100,
    "rate_open": -2.39,
    "rate_high": -1.38,
    "rate_low": -2.64,
    "rate_volume": 3.82
  },
  {
    "index": 228,
    "date": "2024-01-02",
    "close": 79600.0,
    "open": 78200.0,
    "high": 79800.0,
    "low": 78200.0,
    "volume": 17142847.0,
    "rate": 3.38,
    "compare": 2600,
    "rate_open": 1.56,
    "rate_high": 3.64,
    "rate_low": 1.56,
    "rate_volume": -21.2
  },
  {
    "index": 227,
    "date": "2024-01-03",
    "close": 77000.0,
    "open": 78500.0,
    "high": 78800.0,
    "low": 77000.0,
    "volume": 21753644.0,
    "rate": 0.52,
    "compare": 400,
    "rate_open": 2.48,
    "rate_high": 2.87,
    "rate_low": 0.52,
    "rate_volume": 41.95
  },
  {
    "index": 226,
    "date": "2024-01-04",
    "close": 76600.0,
    "open": 76100.0,
    "high": 77300.0,
    "low": 76100.0,
    "volume": 15324439.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.65,
    "rate_high": 0.91,
    "rate_low": -0.65,
    "rate_volume": 35.56
  },
  {
    "index": 225,
    "date": "2024-01-05",
    "close": 76600.0,
    "open": 76700.0,
    "high": 77100.0,
    "low": 76400.0,
    "volume": 11304316.0,
    "rate": 0.13,
    "compare": 100,
    "rate_open": 0.26,
    "rate_high": 0.78,
    "rate_low": -0.13,
    "rate_volume": 1.94
  },
  {
    "index": 224,
    "date": "2024-01-08",
    "close": 76500.0,
    "open": 77000.0,
    "high": 77500.0,
    "low": 76400.0,
    "volume": 11088724.0,
    "rate": 2.41,
    "compare": 1800,
    "rate_open": 3.08,
    "rate_high": 3.75,
    "rate_low": 2.28,
    "rate_volume": -57.38
  },
  {
    "index": 223,
    "date": "2024-01-09",
    "close": 74700.0,
    "open": 77400.0,
    "high": 77700.0,
    "low": 74300.0,
    "volume": 26019249.0,
    "rate": 1.49,
    "compare": 1100,
    "rate_open": 5.16,
    "rate_high": 5.57,
    "rate_low": 0.95,
    "rate_volume": 28.43
  },
  {
    "index": 222,
    "date": "2024-01-10",
    "close": 73600.0,
    "open": 75000.0,
    "high": 75200.0,
    "low": 73200.0,
    "volume": 20259529.0,
    "rate": 0.55,
    "compare": 400,
    "rate_open": 2.46,
    "rate_high": 2.73,
    "rate_low": 0.0,
    "rate_volume": -64.88
  },
  {
    "index": 221,
    "date": "2024-01-11",
    "close": 73200.0,
    "open": 72900.0,
    "high": 73600.0,
    "low": 72700.0,
    "volume": 57691266.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": -0.27,
    "rate_high": 0.68,
    "rate_low": -0.55,
    "rate_volume": 342.45
  },
  {
    "index": 220,
    "date": "2024-01-12",
    "close": 73100.0,
    "open": 73000.0,
    "high": 74100.0,
    "low": 72800.0,
    "volume": 13038939.0,
    "rate": -1.08,
    "compare": -800,
    "rate_open": -1.22,
    "rate_high": 0.27,
    "rate_low": -1.49,
    "rate_volume": -1.31
  },
  {
    "index": 219,
    "date": "2024-01-15",
    "close": 73900.0,
    "open": 73200.0,
    "high": 74000.0,
    "low": 73200.0,
    "volume": 13212339.0,
    "rate": 1.79,
    "compare": 1300,
    "rate_open": 0.83,
    "rate_high": 1.93,
    "rate_low": 0.83,
    "rate_volume": -10.49
  },
  {
    "index": 218,
    "date": "2024-01-16",
    "close": 72600.0,
    "open": 73500.0,
    "high": 73700.0,
    "low": 72500.0,
    "volume": 14760415.0,
    "rate": 2.25,
    "compare": 1600,
    "rate_open": 3.52,
    "rate_high": 3.8,
    "rate_low": 2.11,
    "rate_volume": -34.93
  },
  {
    "index": 217,
    "date": "2024-01-17",
    "close": 71000.0,
    "open": 73100.0,
    "high": 73300.0,
    "low": 71000.0,
    "volume": 22683660.0,
    "rate": -0.98,
    "compare": -700,
    "rate_open": 1.95,
    "rate_high": 2.23,
    "rate_low": -0.98,
    "rate_volume": 27.06
  },
  {
    "index": 216,
    "date": "2024-01-18",
    "close": 71700.0,
    "open": 71600.0,
    "high": 72000.0,
    "low": 70700.0,
    "volume": 17853397.0,
    "rate": -4.02,
    "compare": -3000,
    "rate_open": -4.15,
    "rate_high": -3.61,
    "rate_low": -5.35,
    "rate_volume": -23.58
  },
  {
    "index": 215,
    "date": "2024-01-19",
    "close": 74700.0,
    "open": 73500.0,
    "high": 74700.0,
    "low": 73000.0,
    "volume": 23363427.0,
    "rate": -0.53,
    "compare": -400,
    "rate_open": -2.13,
    "rate_high": -0.53,
    "rate_low": -2.8,
    "rate_volume": 18.76
  },
  {
    "index": 214,
    "date": "2024-01-22",
    "close": 75100.0,
    "open": 75900.0,
    "high": 76000.0,
    "low": 75000.0,
    "volume": 19673375.0,
    "rate": -0.13,
    "compare": -100,
    "rate_open": 0.93,
    "rate_high": 1.06,
    "rate_low": -0.27,
    "rate_volume": 33.05
  },
  {
    "index": 213,
    "date": "2024-01-23",
    "close": 75200.0,
    "open": 75700.0,
    "high": 75800.0,
    "low": 74300.0,
    "volume": 14786224.0,
    "rate": 1.62,
    "compare": 1200,
    "rate_open": 2.3,
    "rate_high": 2.43,
    "rate_low": 0.41,
    "rate_volume": 14.97
  },
  {
    "index": 212,
    "date": "2024-01-24",
    "close": 74000.0,
    "open": 75200.0,
    "high": 75200.0,
    "low": 73500.0,
    "volume": 12860661.0,
    "rate": -0.13,
    "compare": -100,
    "rate_open": 1.48,
    "rate_high": 1.48,
    "rate_low": -0.81,
    "rate_volume": 9.57
  },
  {
    "index": 211,
    "date": "2024-01-25",
    "close": 74100.0,
    "open": 74200.0,
    "high": 74800.0,
    "low": 73700.0,
    "volume": 11737747.0,
    "rate": 0.95,
    "compare": 700,
    "rate_open": 1.09,
    "rate_high": 1.91,
    "rate_low": 0.41,
    "rate_volume": 5.18
  },
  {
    "index": 210,
    "date": "2024-01-26",
    "close": 73400.0,
    "open": 73700.0,
    "high": 74500.0,
    "low": 73300.0,
    "volume": 11160062.0,
    "rate": -1.34,
    "compare": -1000,
    "rate_open": -0.94,
    "rate_high": 0.13,
    "rate_low": -1.48,
    "rate_volume": -20.15
  },
  {
    "index": 209,
    "date": "2024-01-29",
    "close": 74400.0,
    "open": 73800.0,
    "high": 75200.0,
    "low": 73500.0,
    "volume": 13976521.0,
    "rate": 0.13,
    "compare": 100,
    "rate_open": -0.67,
    "rate_high": 1.21,
    "rate_low": -1.08,
    "rate_volume": 14.15
  },
  {
    "index": 208,
    "date": "2024-01-30",
    "close": 74300.0,
    "open": 75000.0,
    "high": 75300.0,
    "low": 73700.0,
    "volume": 12244418.0,
    "rate": 2.2,
    "compare": 1600,
    "rate_open": 3.16,
    "rate_high": 3.58,
    "rate_low": 1.38,
    "rate_volume": -22.03
  },
  {
    "index": 207,
    "date": "2024-01-31",
    "close": 72700.0,
    "open": 73400.0,
    "high": 74000.0,
    "low": 72500.0,
    "volume": 15703560.0,
    "rate": -1.22,
    "compare": -900,
    "rate_open": -0.27,
    "rate_high": 0.54,
    "rate_low": -1.49,
    "rate_volume": -21.01
  },
  {
    "index": 206,
    "date": "2024-02-01",
    "close": 73600.0,
    "open": 73000.0,
    "high": 74200.0,
    "low": 72900.0,
    "volume": 19881033.0,
    "rate": -2.13,
    "compare": -1600,
    "rate_open": -2.93,
    "rate_high": -1.33,
    "rate_low": -3.06,
    "rate_volume": 32.93
  },
  {
    "index": 205,
    "date": "2024-02-02",
    "close": 75200.0,
    "open": 74000.0,
    "high": 75200.0,
    "low": 73700.0,
    "volume": 14955881.0,
    "rate": 1.21,
    "compare": 900,
    "rate_open": -0.4,
    "rate_high": 1.21,
    "rate_low": -0.81,
    "rate_volume": -21.39
  },
  {
    "index": 204,
    "date": "2024-02-05",
    "close": 74300.0,
    "open": 74200.0,
    "high": 74800.0,
    "low": 73500.0,
    "volume": 19026021.0,
    "rate": -0.13,
    "compare": -100,
    "rate_open": -0.27,
    "rate_high": 0.54,
    "rate_low": -1.21,
    "rate_volume": 30.68
  },
  {
    "index": 203,
    "date": "2024-02-06",
    "close": 74400.0,
    "open": 74300.0,
    "high": 74700.0,
    "low": 73300.0,
    "volume": 14559254.0,
    "rate": -0.8,
    "compare": -600,
    "rate_open": -0.93,
    "rate_high": -0.4,
    "rate_low": -2.27,
    "rate_volume": -12.12
  },
  {
    "index": 202,
    "date": "2024-02-07",
    "close": 75000.0,
    "open": 74600.0,
    "high": 75500.0,
    "low": 74300.0,
    "volume": 16566445.0,
    "rate": 1.21,
    "compare": 900,
    "rate_open": 0.67,
    "rate_high": 1.89,
    "rate_low": 0.27,
    "rate_volume": -20.39
  },
  {
    "index": 201,
    "date": "2024-02-08",
    "close": 74100.0,
    "open": 75000.0,
    "high": 75200.0,
    "low": 73600.0,
    "volume": 20810708.0,
    "rate": -1.46,
    "compare": -1100,
    "rate_open": -0.27,
    "rate_high": 0.0,
    "rate_low": -2.13,
    "rate_volume": -5.26
  },
  {
    "index": 200,
    "date": "2024-02-13",
    "close": 75200.0,
    "open": 74800.0,
    "high": 75200.0,
    "low": 74400.0,
    "volume": 21966745.0,
    "rate": 1.62,
    "compare": 1200,
    "rate_open": 1.08,
    "rate_high": 1.62,
    "rate_low": 0.54,
    "rate_volume": 76.65
  },
  {
    "index": 199,
    "date": "2024-02-14",
    "close": 74000.0,
    "open": 73700.0,
    "high": 74300.0,
    "low": 73700.0,
    "volume": 12434945.0,
    "rate": 1.37,
    "compare": 1000,
    "rate_open": 0.96,
    "rate_high": 1.78,
    "rate_low": 0.96,
    "rate_volume": -11.94
  },
  {
    "index": 198,
    "date": "2024-02-15",
    "close": 73000.0,
    "open": 74200.0,
    "high": 74400.0,
    "low": 73000.0,
    "volume": 14120600.0,
    "rate": 0.27,
    "compare": 200,
    "rate_open": 1.92,
    "rate_high": 2.2,
    "rate_low": 0.27,
    "rate_volume": 5.03
  },
  {
    "index": 197,
    "date": "2024-02-16",
    "close": 72800.0,
    "open": 73300.0,
    "high": 73400.0,
    "low": 72500.0,
    "volume": 13444781.0,
    "rate": -1.36,
    "compare": -1000,
    "rate_open": -0.68,
    "rate_high": -0.54,
    "rate_low": -1.76,
    "rate_volume": 5.64
  },
  {
    "index": 196,
    "date": "2024-02-19",
    "close": 73800.0,
    "open": 72800.0,
    "high": 73900.0,
    "low": 72800.0,
    "volume": 12726404.0,
    "rate": 0.68,
    "compare": 500,
    "rate_open": -0.68,
    "rate_high": 0.82,
    "rate_low": -0.68,
    "rate_volume": -13.32
  },
  {
    "index": 195,
    "date": "2024-02-20",
    "close": 73300.0,
    "open": 73700.0,
    "high": 73700.0,
    "low": 72800.0,
    "volume": 14681477.0,
    "rate": 0.41,
    "compare": 300,
    "rate_open": 0.96,
    "rate_high": 0.96,
    "rate_low": -0.27,
    "rate_volume": 27.63
  },
  {
    "index": 194,
    "date": "2024-02-21",
    "close": 73000.0,
    "open": 73400.0,
    "high": 73700.0,
    "low": 72900.0,
    "volume": 11503495.0,
    "rate": -0.14,
    "compare": -100,
    "rate_open": 0.41,
    "rate_high": 0.82,
    "rate_low": -0.27,
    "rate_volume": -24.36
  },
  {
    "index": 193,
    "date": "2024-02-22",
    "close": 73100.0,
    "open": 73800.0,
    "high": 73900.0,
    "low": 72700.0,
    "volume": 15208934.0,
    "rate": 0.27,
    "compare": 200,
    "rate_open": 1.23,
    "rate_high": 1.37,
    "rate_low": -0.27,
    "rate_volume": -6.26
  },
  {
    "index": 192,
    "date": "2024-02-23",
    "close": 72900.0,
    "open": 73600.0,
    "high": 74200.0,
    "low": 72900.0,
    "volume": 16225166.0,
    "rate": 0.14,
    "compare": 100,
    "rate_open": 1.1,
    "rate_high": 1.92,
    "rate_low": 0.14,
    "rate_volume": 10.61
  },
  {
    "index": 191,
    "date": "2024-02-26",
    "close": 72800.0,
    "open": 72300.0,
    "high": 73200.0,
    "low": 72200.0,
    "volume": 14669352.0,
    "rate": -0.14,
    "compare": -100,
    "rate_open": -0.82,
    "rate_high": 0.41,
    "rate_low": -0.96,
    "rate_volume": 11.11
  },
  {
    "index": 190,
    "date": "2024-02-27",
    "close": 72900.0,
    "open": 73100.0,
    "high": 73400.0,
    "low": 72700.0,
    "volume": 13201981.0,
    "rate": -0.41,
    "compare": -300,
    "rate_open": -0.14,
    "rate_high": 0.27,
    "rate_low": -0.68,
    "rate_volume": 11.92
  },
  {
    "index": 189,
    "date": "2024-02-28",
    "close": 73200.0,
    "open": 72900.0,
    "high": 73900.0,
    "low": 72800.0,
    "volume": 11795859.0,
    "rate": -0.27,
    "compare": -200,
    "rate_open": -0.68,
    "rate_high": 0.68,
    "rate_low": -0.82,
    "rate_volume": -44.3
  },
  {
    "index": 188,
    "date": "2024-02-29",
    "close": 73400.0,
    "open": 72600.0,
    "high": 73400.0,
    "low": 72000.0,
    "volume": 21176403.0,
    "rate": -2.0,
    "compare": -1500,
    "rate_open": -3.07,
    "rate_high": -2.0,
    "rate_low": -3.87,
    "rate_volume": -8.76
  },
  {
    "index": 187,
    "date": "2024-03-04",
    "close": 74900.0,
    "open": 74300.0,
    "high": 75000.0,
    "low": 74000.0,
    "volume": 23210474.0,
    "rate": 1.63,
    "compare": 1200,
    "rate_open": 0.81,
    "rate_high": 1.76,
    "rate_low": 0.41,
    "rate_volume": 19.0
  },
  {
    "index": 186,
    "date": "2024-03-05",
    "close": 73700.0,
    "open": 74600.0,
    "high": 74800.0,
    "low": 73700.0,
    "volume": 19505125.0,
    "rate": 1.1,
    "compare": 800,
    "rate_open": 2.33,
    "rate_high": 2.61,
    "rate_low": 1.1,
    "rate_volume": -9.48
  },
  {
    "index": 185,
    "date": "2024-03-06",
    "close": 72900.0,
    "open": 73200.0,
    "high": 73500.0,
    "low": 72700.0,
    "volume": 21547905.0,
    "rate": 0.97,
    "compare": 700,
    "rate_open": 1.39,
    "rate_high": 1.8,
    "rate_low": 0.69,
    "rate_volume": 48.43
  },
  {
    "index": 184,
    "date": "2024-03-07",
    "close": 72200.0,
    "open": 73100.0,
    "high": 73300.0,
    "low": 72200.0,
    "volume": 14516963.0,
    "rate": -1.5,
    "compare": -1100,
    "rate_open": -0.27,
    "rate_high": 0.0,
    "rate_low": -1.5,
    "rate_volume": -24.67
  },
  {
    "index": 183,
    "date": "2024-03-08",
    "close": 73300.0,
    "open": 72800.0,
    "high": 73400.0,
    "low": 72600.0,
    "volume": 19271349.0,
    "rate": 1.24,
    "compare": 900,
    "rate_open": 0.55,
    "rate_high": 1.38,
    "rate_low": 0.28,
    "rate_volume": 97.85
  },
  {
    "index": 182,
    "date": "2024-03-11",
    "close": 72400.0,
    "open": 72900.0,
    "high": 73100.0,
    "low": 72300.0,
    "volume": 9740504.0,
    "rate": -1.23,
    "compare": -900,
    "rate_open": -0.55,
    "rate_high": -0.27,
    "rate_low": -1.36,
    "rate_volume": -25.14
  },
  {
    "index": 181,
    "date": "2024-03-12",
    "close": 73300.0,
    "open": 72600.0,
    "high": 73500.0,
    "low": 72100.0,
    "volume": 13011654.0,
    "rate": -1.08,
    "compare": -800,
    "rate_open": -2.02,
    "rate_high": -0.81,
    "rate_low": -2.7,
    "rate_volume": -14.64
  },
  {
    "index": 180,
    "date": "2024-03-13",
    "close": 74100.0,
    "open": 73700.0,
    "high": 74100.0,
    "low": 73500.0,
    "volume": 15243134.0,
    "rate": -0.27,
    "compare": -200,
    "rate_open": -0.81,
    "rate_high": -0.27,
    "rate_low": -1.08,
    "rate_volume": -32.39
  },
  {
    "index": 179,
    "date": "2024-03-14",
    "close": 74300.0,
    "open": 74400.0,
    "high": 74500.0,
    "low": 73600.0,
    "volume": 22545539.0,
    "rate": 2.77,
    "compare": 2000,
    "rate_open": 2.9,
    "rate_high": 3.04,
    "rate_low": 1.8,
    "rate_volume": -0.16
  },
  {
    "index": 178,
    "date": "2024-03-15",
    "close": 72300.0,
    "open": 73400.0,
    "high": 73700.0,
    "low": 72300.0,
    "volume": 22580555.0,
    "rate": -0.69,
    "compare": -500,
    "rate_open": 0.82,
    "rate_high": 1.24,
    "rate_low": -0.69,
    "rate_volume": 96.01
  },
  {
    "index": 177,
    "date": "2024-03-18",
    "close": 72800.0,
    "open": 72600.0,
    "high": 73000.0,
    "low": 72500.0,
    "volume": 11520348.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.27,
    "rate_high": 0.27,
    "rate_low": -0.41,
    "rate_volume": -25.08
  },
  {
    "index": 176,
    "date": "2024-03-19",
    "close": 72800.0,
    "open": 72300.0,
    "high": 73000.0,
    "low": 71700.0,
    "volume": 15376066.0,
    "rate": -5.33,
    "compare": -4100,
    "rate_open": -5.98,
    "rate_high": -5.07,
    "rate_low": -6.76,
    "rate_volume": -69.31
  },
  {
    "index": 175,
    "date": "2024-03-20",
    "close": 76900.0,
    "open": 73700.0,
    "high": 77200.0,
    "low": 73400.0,
    "volume": 50106297.0,
    "rate": -3.03,
    "compare": -2400,
    "rate_open": -7.06,
    "rate_high": -2.65,
    "rate_low": -7.44,
    "rate_volume": 12.42
  },
  {
    "index": 174,
    "date": "2024-03-21",
    "close": 79300.0,
    "open": 79200.0,
    "high": 79300.0,
    "low": 77700.0,
    "volume": 44569799.0,
    "rate": 0.51,
    "compare": 400,
    "rate_open": 0.38,
    "rate_high": 0.51,
    "rate_low": -1.52,
    "rate_volume": 66.77
  },
  {
    "index": 173,
    "date": "2024-03-22",
    "close": 78900.0,
    "open": 79600.0,
    "high": 79900.0,
    "low": 77800.0,
    "volume": 26724761.0,
    "rate": 0.9,
    "compare": 700,
    "rate_open": 1.79,
    "rate_high": 2.17,
    "rate_low": -0.51,
    "rate_volume": 42.88
  },
  {
    "index": 172,
    "date": "2024-03-25",
    "close": 78200.0,
    "open": 79600.0,
    "high": 79800.0,
    "low": 77800.0,
    "volume": 18703996.0,
    "rate": -2.13,
    "compare": -1700,
    "rate_open": -0.38,
    "rate_high": -0.13,
    "rate_low": -2.63,
    "rate_volume": -38.78
  },
  {
    "index": 171,
    "date": "2024-03-26",
    "close": 79900.0,
    "open": 79700.0,
    "high": 80100.0,
    "low": 79200.0,
    "volume": 30551494.0,
    "rate": 0.13,
    "compare": 100,
    "rate_open": -0.13,
    "rate_high": 0.38,
    "rate_low": -0.75,
    "rate_volume": 75.34
  },
  {
    "index": 170,
    "date": "2024-03-27",
    "close": 79800.0,
    "open": 79200.0,
    "high": 80000.0,
    "low": 79200.0,
    "volume": 17424595.0,
    "rate": -1.24,
    "compare": -1000,
    "rate_open": -1.98,
    "rate_high": -0.99,
    "rate_low": -1.98,
    "rate_volume": -30.54
  },
  {
    "index": 169,
    "date": "2024-03-28",
    "close": 80800.0,
    "open": 79400.0,
    "high": 81000.0,
    "low": 79200.0,
    "volume": 25084812.0,
    "rate": -1.94,
    "compare": -1600,
    "rate_open": -3.64,
    "rate_high": -1.7,
    "rate_low": -3.88,
    "rate_volume": -7.53
  },
  {
    "index": 168,
    "date": "2024-03-29",
    "close": 82400.0,
    "open": 81200.0,
    "high": 82500.0,
    "low": 80900.0,
    "volume": 27126366.0,
    "rate": 0.49,
    "compare": 400,
    "rate_open": -0.98,
    "rate_high": 0.61,
    "rate_low": -1.34,
    "rate_volume": 34.85
  },
  {
    "index": 167,
    "date": "2024-04-01",
    "close": 82000.0,
    "open": 83200.0,
    "high": 83300.0,
    "low": 82000.0,
    "volume": 20116513.0,
    "rate": -3.53,
    "compare": -3000,
    "rate_open": -2.12,
    "rate_high": -2.0,
    "rate_low": -3.53,
    "rate_volume": -45.75
  },
  {
    "index": 166,
    "date": "2024-04-02",
    "close": 85000.0,
    "open": 82900.0,
    "high": 85000.0,
    "low": 82900.0,
    "volume": 37077944.0,
    "rate": 1.07,
    "compare": 900,
    "rate_open": -1.43,
    "rate_high": 1.07,
    "rate_low": -1.43,
    "rate_volume": 21.59
  },
  {
    "index": 165,
    "date": "2024-04-03",
    "close": 84100.0,
    "open": 84300.0,
    "high": 85000.0,
    "low": 83500.0,
    "volume": 30493347.0,
    "rate": -1.41,
    "compare": -1200,
    "rate_open": -1.17,
    "rate_high": -0.35,
    "rate_low": -2.11,
    "rate_volume": 20.77
  },
  {
    "index": 164,
    "date": "2024-04-04",
    "close": 85300.0,
    "open": 85200.0,
    "high": 85500.0,
    "low": 84300.0,
    "volume": 25248934.0,
    "rate": 0.95,
    "compare": 800,
    "rate_open": 0.83,
    "rate_high": 1.18,
    "rate_low": -0.24,
    "rate_volume": 33.71
  },
  {
    "index": 163,
    "date": "2024-04-05",
    "close": 84500.0,
    "open": 84500.0,
    "high": 85000.0,
    "low": 83800.0,
    "volume": 18883752.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.59,
    "rate_low": -0.83,
    "rate_volume": -0.37
  },
  {
    "index": 162,
    "date": "2024-04-08",
    "close": 84500.0,
    "open": 85200.0,
    "high": 86000.0,
    "low": 84500.0,
    "volume": 18953232.0,
    "rate": 1.08,
    "compare": 900,
    "rate_open": 1.91,
    "rate_high": 2.87,
    "rate_low": 1.08,
    "rate_volume": -20.12
  },
  {
    "index": 161,
    "date": "2024-04-09",
    "close": 83600.0,
    "open": 84500.0,
    "high": 84900.0,
    "low": 83100.0,
    "volume": 23725956.0,
    "rate": -0.59,
    "compare": -500,
    "rate_open": 0.48,
    "rate_high": 0.95,
    "rate_low": -1.19,
    "rate_volume": -7.1
  },
  {
    "index": 160,
    "date": "2024-04-11",
    "close": 84100.0,
    "open": 83200.0,
    "high": 84700.0,
    "low": 82500.0,
    "volume": 25538009.0,
    "rate": 0.48,
    "compare": 400,
    "rate_open": -0.6,
    "rate_high": 1.19,
    "rate_low": -1.43,
    "rate_volume": 49.68
  },
  {
    "index": 159,
    "date": "2024-04-12",
    "close": 83700.0,
    "open": 84700.0,
    "high": 84900.0,
    "low": 83200.0,
    "volume": 17061770.0,
    "rate": 1.82,
    "compare": 1500,
    "rate_open": 3.04,
    "rate_high": 3.28,
    "rate_low": 1.22,
    "rate_volume": -36.01
  },
  {
    "index": 158,
    "date": "2024-04-15",
    "close": 82200.0,
    "open": 82900.0,
    "high": 83200.0,
    "low": 81200.0,
    "volume": 26663772.0,
    "rate": 2.75,
    "compare": 2200,
    "rate_open": 3.62,
    "rate_high": 4.0,
    "rate_low": 1.5,
    "rate_volume": -16.54
  },
  {
    "index": 157,
    "date": "2024-04-16",
    "close": 80000.0,
    "open": 81200.0,
    "high": 81300.0,
    "low": 79400.0,
    "volume": 31949845.0,
    "rate": 1.39,
    "compare": 1100,
    "rate_open": 2.92,
    "rate_high": 3.04,
    "rate_low": 0.63,
    "rate_volume": 41.3
  },
  {
    "index": 156,
    "date": "2024-04-17",
    "close": 78900.0,
    "open": 80700.0,
    "high": 80800.0,
    "low": 78900.0,
    "volume": 22611631.0,
    "rate": -0.88,
    "compare": -700,
    "rate_open": 1.38,
    "rate_high": 1.51,
    "rate_low": -0.88,
    "rate_volume": 5.81
  },
  {
    "index": 155,
    "date": "2024-04-18",
    "close": 79600.0,
    "open": 78800.0,
    "high": 80100.0,
    "low": 78300.0,
    "volume": 21370190.0,
    "rate": 2.58,
    "compare": 2000,
    "rate_open": 1.55,
    "rate_high": 3.22,
    "rate_low": 0.9,
    "rate_volume": -31.76
  },
  {
    "index": 154,
    "date": "2024-04-19",
    "close": 77600.0,
    "open": 78300.0,
    "high": 78700.0,
    "low": 76300.0,
    "volume": 31317563.0,
    "rate": 1.97,
    "compare": 1500,
    "rate_open": 2.89,
    "rate_high": 3.42,
    "rate_low": 0.26,
    "rate_volume": 2.78
  },
  {
    "index": 153,
    "date": "2024-04-22",
    "close": 76100.0,
    "open": 77400.0,
    "high": 77500.0,
    "low": 75100.0,
    "volume": 30469477.0,
    "rate": 0.79,
    "compare": 600,
    "rate_open": 2.52,
    "rate_high": 2.65,
    "rate_low": -0.53,
    "rate_volume": 62.78
  },
  {
    "index": 152,
    "date": "2024-04-23",
    "close": 75500.0,
    "open": 76400.0,
    "high": 76800.0,
    "low": 75500.0,
    "volume": 18717699.0,
    "rate": -3.94,
    "compare": -3100,
    "rate_open": -2.8,
    "rate_high": -2.29,
    "rate_low": -3.94,
    "rate_volume": -15.56
  },
  {
    "index": 151,
    "date": "2024-04-24",
    "close": 78600.0,
    "open": 77500.0,
    "high": 78800.0,
    "low": 77200.0,
    "volume": 22166150.0,
    "rate": 3.01,
    "compare": 2300,
    "rate_open": 1.57,
    "rate_high": 3.28,
    "rate_low": 1.18,
    "rate_volume": 42.56
  },
  {
    "index": 150,
    "date": "2024-04-25",
    "close": 76300.0,
    "open": 77300.0,
    "high": 77500.0,
    "low": 76300.0,
    "volume": 15549134.0,
    "rate": -0.52,
    "compare": -400,
    "rate_open": 0.78,
    "rate_high": 1.04,
    "rate_low": -0.52,
    "rate_volume": 21.9
  },
  {
    "index": 149,
    "date": "2024-04-26",
    "close": 76700.0,
    "open": 77800.0,
    "high": 77900.0,
    "low": 76500.0,
    "volume": 12755629.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.43,
    "rate_high": 1.56,
    "rate_low": -0.26,
    "rate_volume": -13.02
  },
  {
    "index": 148,
    "date": "2024-04-29",
    "close": 76700.0,
    "open": 77400.0,
    "high": 77600.0,
    "low": 76200.0,
    "volume": 14664474.0,
    "rate": -1.03,
    "compare": -800,
    "rate_open": -0.13,
    "rate_high": 0.13,
    "rate_low": -1.68,
    "rate_volume": -22.85
  },
  {
    "index": 147,
    "date": "2024-04-30",
    "close": 77500.0,
    "open": 77000.0,
    "high": 78500.0,
    "low": 76600.0,
    "volume": 19007007.0,
    "rate": -0.64,
    "compare": -500,
    "rate_open": -1.28,
    "rate_high": 0.64,
    "rate_low": -1.79,
    "rate_volume": 0.56
  },
  {
    "index": 146,
    "date": "2024-05-02",
    "close": 78000.0,
    "open": 77600.0,
    "high": 78600.0,
    "low": 77300.0,
    "volume": 18900640.0,
    "rate": 0.52,
    "compare": 400,
    "rate_open": 0.0,
    "rate_high": 1.29,
    "rate_low": -0.39,
    "rate_volume": 43.71
  },
  {
    "index": 145,
    "date": "2024-05-03",
    "close": 77600.0,
    "open": 79000.0,
    "high": 79000.0,
    "low": 77500.0,
    "volume": 13151889.0,
    "rate": -4.55,
    "compare": -3700,
    "rate_open": -2.83,
    "rate_high": -2.83,
    "rate_low": -4.67,
    "rate_volume": -49.88
  },
  {
    "index": 144,
    "date": "2024-05-07",
    "close": 81300.0,
    "open": 79600.0,
    "high": 81300.0,
    "low": 79400.0,
    "volume": 26238868.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -2.09,
    "rate_high": 0.0,
    "rate_low": -2.34,
    "rate_volume": 100.46
  },
  {
    "index": 143,
    "date": "2024-05-08",
    "close": 81300.0,
    "open": 80800.0,
    "high": 81400.0,
    "low": 80500.0,
    "volume": 13089576.0,
    "rate": 2.01,
    "compare": 1600,
    "rate_open": 1.38,
    "rate_high": 2.13,
    "rate_low": 1.0,
    "rate_volume": -30.23
  },
  {
    "index": 142,
    "date": "2024-05-09",
    "close": 79700.0,
    "open": 81100.0,
    "high": 81500.0,
    "low": 79700.0,
    "volume": 18759935.0,
    "rate": 0.63,
    "compare": 500,
    "rate_open": 2.4,
    "rate_high": 2.9,
    "rate_low": 0.63,
    "rate_volume": 10.51
  },
  {
    "index": 141,
    "date": "2024-05-10",
    "close": 79200.0,
    "open": 80400.0,
    "high": 81100.0,
    "low": 78900.0,
    "volume": 16976124.0,
    "rate": 1.02,
    "compare": 800,
    "rate_open": 2.55,
    "rate_high": 3.44,
    "rate_low": 0.64,
    "rate_volume": -8.99
  },
  {
    "index": 140,
    "date": "2024-05-13",
    "close": 78400.0,
    "open": 79400.0,
    "high": 79900.0,
    "low": 77600.0,
    "volume": 18652344.0,
    "rate": 0.13,
    "compare": 100,
    "rate_open": 1.4,
    "rate_high": 2.04,
    "rate_low": -0.89,
    "rate_volume": 58.55
  },
  {
    "index": 139,
    "date": "2024-05-14",
    "close": 78300.0,
    "open": 78600.0,
    "high": 78800.0,
    "low": 77900.0,
    "volume": 11763992.0,
    "rate": 0.13,
    "compare": 100,
    "rate_open": 0.51,
    "rate_high": 0.77,
    "rate_low": -0.38,
    "rate_volume": -43.95
  },
  {
    "index": 138,
    "date": "2024-05-16",
    "close": 78200.0,
    "open": 80200.0,
    "high": 80300.0,
    "low": 78100.0,
    "volume": 20989778.0,
    "rate": 1.03,
    "compare": 800,
    "rate_open": 3.62,
    "rate_high": 3.75,
    "rate_low": 0.9,
    "rate_volume": 31.86
  },
  {
    "index": 137,
    "date": "2024-05-17",
    "close": 77400.0,
    "open": 78600.0,
    "high": 78800.0,
    "low": 77200.0,
    "volume": 15918201.0,
    "rate": -1.9,
    "compare": -1500,
    "rate_open": -0.38,
    "rate_high": -0.13,
    "rate_low": -2.15,
    "rate_volume": -18.19
  },
  {
    "index": 136,
    "date": "2024-05-20",
    "close": 78900.0,
    "open": 78100.0,
    "high": 79100.0,
    "low": 77900.0,
    "volume": 19456783.0,
    "rate": 0.64,
    "compare": 500,
    "rate_open": -0.38,
    "rate_high": 0.89,
    "rate_low": -0.64,
    "rate_volume": 42.12
  },
  {
    "index": 135,
    "date": "2024-05-21",
    "close": 78400.0,
    "open": 78500.0,
    "high": 79000.0,
    "low": 78200.0,
    "volume": 13690583.0,
    "rate": 0.9,
    "compare": 700,
    "rate_open": 1.03,
    "rate_high": 1.67,
    "rate_low": 0.64,
    "rate_volume": -29.87
  },
  {
    "index": 134,
    "date": "2024-05-22",
    "close": 77700.0,
    "open": 78100.0,
    "high": 78700.0,
    "low": 77300.0,
    "volume": 19521506.0,
    "rate": -0.77,
    "compare": -600,
    "rate_open": -0.26,
    "rate_high": 0.51,
    "rate_low": -1.28,
    "rate_volume": 4.24
  },
  {
    "index": 133,
    "date": "2024-05-23",
    "close": 78300.0,
    "open": 77700.0,
    "high": 79100.0,
    "low": 77100.0,
    "volume": 18728087.0,
    "rate": 3.16,
    "compare": 2400,
    "rate_open": 2.37,
    "rate_high": 4.22,
    "rate_low": 1.58,
    "rate_volume": -32.85
  },
  {
    "index": 132,
    "date": "2024-05-24",
    "close": 75900.0,
    "open": 76800.0,
    "high": 77000.0,
    "low": 75700.0,
    "volume": 27891278.0,
    "rate": -1.68,
    "compare": -1300,
    "rate_open": -0.52,
    "rate_high": -0.26,
    "rate_low": -1.94,
    "rate_volume": -36.36
  },
  {
    "index": 131,
    "date": "2024-05-27",
    "close": 77200.0,
    "open": 75300.0,
    "high": 78200.0,
    "low": 74000.0,
    "volume": 43825202.0,
    "rate": -0.52,
    "compare": -400,
    "rate_open": -2.96,
    "rate_high": 0.77,
    "rate_low": -4.64,
    "rate_volume": 136.39
  },
  {
    "index": 130,
    "date": "2024-05-28",
    "close": 77600.0,
    "open": 76500.0,
    "high": 78000.0,
    "low": 76200.0,
    "volume": 18539072.0,
    "rate": 3.19,
    "compare": 2400,
    "rate_open": 1.73,
    "rate_high": 3.72,
    "rate_low": 1.33,
    "rate_volume": -38.7
  },
  {
    "index": 129,
    "date": "2024-05-29",
    "close": 75200.0,
    "open": 77700.0,
    "high": 78200.0,
    "low": 75200.0,
    "volume": 30244875.0,
    "rate": 2.31,
    "compare": 1700,
    "rate_open": 5.71,
    "rate_high": 6.39,
    "rate_low": 2.31,
    "rate_volume": 5.93
  },
  {
    "index": 128,
    "date": "2024-05-30",
    "close": 73500.0,
    "open": 74800.0,
    "high": 75200.0,
    "low": 73500.0,
    "volume": 28551273.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.77,
    "rate_high": 2.31,
    "rate_low": 0.0,
    "rate_volume": 8.98
  },
  {
    "index": 127,
    "date": "2024-05-31",
    "close": 73500.0,
    "open": 74500.0,
    "high": 74700.0,
    "low": 73500.0,
    "volume": 26198776.0,
    "rate": -2.91,
    "compare": -2200,
    "rate_open": -1.59,
    "rate_high": -1.32,
    "rate_low": -2.91,
    "rate_volume": 66.8
  },
  {
    "index": 126,
    "date": "2024-06-03",
    "close": 75700.0,
    "open": 74400.0,
    "high": 76400.0,
    "low": 74200.0,
    "volume": 15706268.0,
    "rate": 0.53,
    "compare": 400,
    "rate_open": -1.2,
    "rate_high": 1.46,
    "rate_low": -1.46,
    "rate_volume": 11.41
  },
  {
    "index": 125,
    "date": "2024-06-04",
    "close": 75300.0,
    "open": 74900.0,
    "high": 76100.0,
    "low": 74900.0,
    "volume": 14098053.0,
    "rate": -2.71,
    "compare": -2100,
    "rate_open": -3.23,
    "rate_high": -1.68,
    "rate_low": -3.23,
    "rate_volume": -39.17
  },
  {
    "index": 124,
    "date": "2024-06-05",
    "close": 77400.0,
    "open": 78000.0,
    "high": 78000.0,
    "low": 76800.0,
    "volume": 23177968.0,
    "rate": 0.13,
    "compare": 100,
    "rate_open": 0.91,
    "rate_high": 0.91,
    "rate_low": -0.65,
    "rate_volume": 9.38
  },
  {
    "index": 123,
    "date": "2024-06-07",
    "close": 77300.0,
    "open": 78400.0,
    "high": 78600.0,
    "low": 77100.0,
    "volume": 21189349.0,
    "rate": 2.11,
    "compare": 1600,
    "rate_open": 3.57,
    "rate_high": 3.83,
    "rate_low": 1.85,
    "rate_volume": 45.14
  },
  {
    "index": 122,
    "date": "2024-06-10",
    "close": 75700.0,
    "open": 76100.0,
    "high": 76600.0,
    "low": 75600.0,
    "volume": 14598755.0,
    "rate": 0.66,
    "compare": 500,
    "rate_open": 1.2,
    "rate_high": 1.86,
    "rate_low": 0.53,
    "rate_volume": -13.98
  },
  {
    "index": 121,
    "date": "2024-06-11",
    "close": 75200.0,
    "open": 75900.0,
    "high": 76000.0,
    "low": 75100.0,
    "volume": 16971175.0,
    "rate": -1.7,
    "compare": -1300,
    "rate_open": -0.78,
    "rate_high": -0.65,
    "rate_low": -1.83,
    "rate_volume": -11.82
  },
  {
    "index": 120,
    "date": "2024-06-12",
    "close": 76500.0,
    "open": 75300.0,
    "high": 77100.0,
    "low": 75200.0,
    "volume": 19246725.0,
    "rate": -2.67,
    "compare": -2100,
    "rate_open": -4.2,
    "rate_high": -1.91,
    "rate_low": -4.33,
    "rate_volume": -43.0
  },
  {
    "index": 119,
    "date": "2024-06-13",
    "close": 78600.0,
    "open": 78400.0,
    "high": 79000.0,
    "low": 77800.0,
    "volume": 33763804.0,
    "rate": -1.26,
    "compare": -1000,
    "rate_open": -1.51,
    "rate_high": -0.75,
    "rate_low": -2.26,
    "rate_volume": 47.27
  },
  {
    "index": 118,
    "date": "2024-06-14",
    "close": 79600.0,
    "open": 79700.0,
    "high": 80500.0,
    "low": 79000.0,
    "volume": 22926612.0,
    "rate": 1.92,
    "compare": 1500,
    "rate_open": 2.05,
    "rate_high": 3.07,
    "rate_low": 1.15,
    "rate_volume": 42.2
  },
  {
    "index": 117,
    "date": "2024-06-17",
    "close": 78100.0,
    "open": 79200.0,
    "high": 79500.0,
    "low": 78000.0,
    "volume": 16123051.0,
    "rate": -2.13,
    "compare": -1700,
    "rate_open": -0.75,
    "rate_high": -0.38,
    "rate_low": -2.26,
    "rate_volume": -11.45
  },
  {
    "index": 116,
    "date": "2024-06-18",
    "close": 79800.0,
    "open": 78700.0,
    "high": 80200.0,
    "low": 78600.0,
    "volume": 18207598.0,
    "rate": -1.72,
    "compare": -1400,
    "rate_open": -3.08,
    "rate_high": -1.23,
    "rate_low": -3.2,
    "rate_volume": -24.67
  },
  {
    "index": 115,
    "date": "2024-06-19",
    "close": 81200.0,
    "open": 81100.0,
    "high": 82500.0,
    "low": 80500.0,
    "volume": 24168863.0,
    "rate": -0.49,
    "compare": -400,
    "rate_open": -0.61,
    "rate_high": 1.1,
    "rate_low": -1.35,
    "rate_volume": 19.12
  },
  {
    "index": 114,
    "date": "2024-06-20",
    "close": 81600.0,
    "open": 81500.0,
    "high": 82200.0,
    "low": 81200.0,
    "volume": 20288913.0,
    "rate": 2.0,
    "compare": 1600,
    "rate_open": 1.88,
    "rate_high": 2.75,
    "rate_low": 1.5,
    "rate_volume": 13.3
  },
  {
    "index": 113,
    "date": "2024-06-21",
    "close": 80000.0,
    "open": 80700.0,
    "high": 80800.0,
    "low": 80000.0,
    "volume": 17907523.0,
    "rate": -0.74,
    "compare": -600,
    "rate_open": 0.12,
    "rate_high": 0.25,
    "rate_low": -0.74,
    "rate_volume": 15.87
  },
  {
    "index": 112,
    "date": "2024-06-24",
    "close": 80600.0,
    "open": 79700.0,
    "high": 80900.0,
    "low": 79500.0,
    "volume": 15454227.0,
    "rate": -0.25,
    "compare": -200,
    "rate_open": -1.36,
    "rate_high": 0.12,
    "rate_low": -1.61,
    "rate_volume": -19.04
  },
  {
    "index": 111,
    "date": "2024-06-25",
    "close": 80800.0,
    "open": 80600.0,
    "high": 81800.0,
    "low": 80100.0,
    "volume": 19088458.0,
    "rate": -0.62,
    "compare": -500,
    "rate_open": -0.86,
    "rate_high": 0.62,
    "rate_low": -1.48,
    "rate_volume": 7.34
  },
  {
    "index": 110,
    "date": "2024-06-26",
    "close": 81300.0,
    "open": 80100.0,
    "high": 81400.0,
    "low": 79900.0,
    "volume": 17783242.0,
    "rate": -0.37,
    "compare": -300,
    "rate_open": -1.84,
    "rate_high": -0.25,
    "rate_low": -2.08,
    "rate_volume": 51.48
  },
  {
    "index": 109,
    "date": "2024-06-27",
    "close": 81600.0,
    "open": 81300.0,
    "high": 81600.0,
    "low": 80500.0,
    "volume": 11739720.0,
    "rate": 0.12,
    "compare": 100,
    "rate_open": -0.25,
    "rate_high": 0.12,
    "rate_low": -1.23,
    "rate_volume": 24.15
  },
  {
    "index": 108,
    "date": "2024-06-28",
    "close": 81500.0,
    "open": 81900.0,
    "high": 81900.0,
    "low": 80800.0,
    "volume": 9455929.0,
    "rate": -0.37,
    "compare": -300,
    "rate_open": 0.12,
    "rate_high": 0.12,
    "rate_low": -1.22,
    "rate_volume": -16.45
  },
  {
    "index": 107,
    "date": "2024-07-01",
    "close": 81800.0,
    "open": 81500.0,
    "high": 82100.0,
    "low": 81300.0,
    "volume": 11317202.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.37,
    "rate_high": 0.37,
    "rate_low": -0.61,
    "rate_volume": -21.8
  },
  {
    "index": 106,
    "date": "2024-07-02",
    "close": 81800.0,
    "open": 82500.0,
    "high": 82600.0,
    "low": 81500.0,
    "volume": 14471904.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.86,
    "rate_high": 0.98,
    "rate_low": -0.37,
    "rate_volume": 26.5
  },
  {
    "index": 105,
    "date": "2024-07-03",
    "close": 81800.0,
    "open": 82300.0,
    "high": 82300.0,
    "low": 81000.0,
    "volume": 11440328.0,
    "rate": -3.31,
    "compare": -2800,
    "rate_open": -2.72,
    "rate_high": -2.72,
    "rate_low": -4.26,
    "rate_volume": -73.91
  },
  {
    "index": 104,
    "date": "2024-07-04",
    "close": 84600.0,
    "open": 82900.0,
    "high": 84700.0,
    "low": 82400.0,
    "volume": 43857229.0,
    "rate": -2.87,
    "compare": -2500,
    "rate_open": -4.82,
    "rate_high": -2.76,
    "rate_low": -5.4,
    "rate_volume": -4.22
  },
  {
    "index": 103,
    "date": "2024-07-05",
    "close": 87100.0,
    "open": 85600.0,
    "high": 87100.0,
    "low": 85200.0,
    "volume": 45791193.0,
    "rate": -0.34,
    "compare": -300,
    "rate_open": -2.06,
    "rate_high": -0.34,
    "rate_low": -2.52,
    "rate_volume": 90.51
  },
  {
    "index": 102,
    "date": "2024-07-08",
    "close": 87400.0,
    "open": 87900.0,
    "high": 88600.0,
    "low": 86900.0,
    "volume": 24035809.0,
    "rate": -0.46,
    "compare": -400,
    "rate_open": 0.11,
    "rate_high": 0.91,
    "rate_low": -1.03,
    "rate_volume": 12.65
  },
  {
    "index": 101,
    "date": "2024-07-09",
    "close": 87800.0,
    "open": 87800.0,
    "high": 88200.0,
    "low": 86900.0,
    "volume": 21336201.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 0.0,
    "rate_high": 0.46,
    "rate_low": -1.03,
    "rate_volume": 19.77
  },
  {
    "index": 100,
    "date": "2024-07-10",
    "close": 87800.0,
    "open": 87600.0,
    "high": 88000.0,
    "low": 87100.0,
    "volume": 17813847.0,
    "rate": 0.23,
    "compare": 200,
    "rate_open": 0.0,
    "rate_high": 0.46,
    "rate_low": -0.57,
    "rate_volume": -27.81
  },
  {
    "index": 99,
    "date": "2024-07-11",
    "close": 87600.0,
    "open": 88500.0,
    "high": 88800.0,
    "low": 86700.0,
    "volume": 24677608.0,
    "rate": 3.79,
    "compare": 3200,
    "rate_open": 4.86,
    "rate_high": 5.21,
    "rate_low": 2.73,
    "rate_volume": -6.33
  },
  {
    "index": 98,
    "date": "2024-07-12",
    "close": 84400.0,
    "open": 85900.0,
    "high": 86100.0,
    "low": 84100.0,
    "volume": 26344386.0,
    "rate": -2.65,
    "compare": -2300,
    "rate_open": -0.92,
    "rate_high": -0.69,
    "rate_low": -3.0,
    "rate_volume": 4.57
  },
  {
    "index": 97,
    "date": "2024-07-15",
    "close": 86700.0,
    "open": 84700.0,
    "high": 87300.0,
    "low": 84100.0,
    "volume": 25193080.0,
    "rate": -1.14,
    "compare": -1000,
    "rate_open": -3.42,
    "rate_high": -0.46,
    "rate_low": -4.1,
    "rate_volume": 55.83
  },
  {
    "index": 96,
    "date": "2024-07-16",
    "close": 87700.0,
    "open": 86900.0,
    "high": 88000.0,
    "low": 86700.0,
    "volume": 16166688.0,
    "rate": 1.15,
    "compare": 1000,
    "rate_open": 0.23,
    "rate_high": 1.5,
    "rate_low": 0.0,
    "rate_volume": -11.11
  },
  {
    "index": 95,
    "date": "2024-07-17",
    "close": 86700.0,
    "open": 87100.0,
    "high": 88000.0,
    "low": 86400.0,
    "volume": 18186490.0,
    "rate": -0.23,
    "compare": -200,
    "rate_open": 0.23,
    "rate_high": 1.27,
    "rate_low": -0.58,
    "rate_volume": -26.44
  },
  {
    "index": 94,
    "date": "2024-07-18",
    "close": 86900.0,
    "open": 83800.0,
    "high": 86900.0,
    "low": 83800.0,
    "volume": 24721790.0,
    "rate": 2.96,
    "compare": 2500,
    "rate_open": -0.71,
    "rate_high": 2.96,
    "rate_low": -0.71,
    "rate_volume": 33.13
  },
  {
    "index": 93,
    "date": "2024-07-19",
    "close": 84400.0,
    "open": 85600.0,
    "high": 86100.0,
    "low": 84100.0,
    "volume": 18569122.0,
    "rate": 1.69,
    "compare": 1400,
    "rate_open": 3.13,
    "rate_high": 3.73,
    "rate_low": 1.33,
    "rate_volume": -2.2
  },
  {
    "index": 92,
    "date": "2024-07-22",
    "close": 83000.0,
    "open": 84400.0,
    "high": 84900.0,
    "low": 82600.0,
    "volume": 18987560.0,
    "rate": -1.07,
    "compare": -900,
    "rate_open": 0.6,
    "rate_high": 1.19,
    "rate_low": -1.55,
    "rate_volume": 20.43
  },
  {
    "index": 91,
    "date": "2024-07-23",
    "close": 83900.0,
    "open": 84200.0,
    "high": 84700.0,
    "low": 83400.0,
    "volume": 15766389.0,
    "rate": 2.32,
    "compare": 1900,
    "rate_open": 2.68,
    "rate_high": 3.29,
    "rate_low": 1.71,
    "rate_volume": -6.92
  },
  {
    "index": 90,
    "date": "2024-07-24",
    "close": 82000.0,
    "open": 82900.0,
    "high": 83300.0,
    "low": 81900.0,
    "volume": 16939083.0,
    "rate": 1.99,
    "compare": 1600,
    "rate_open": 3.11,
    "rate_high": 3.61,
    "rate_low": 1.87,
    "rate_volume": -16.65
  },
  {
    "index": 89,
    "date": "2024-07-25",
    "close": 80400.0,
    "open": 80400.0,
    "high": 81000.0,
    "low": 80100.0,
    "volume": 20323811.0,
    "rate": -0.62,
    "compare": -500,
    "rate_open": -0.62,
    "rate_high": 0.12,
    "rate_low": -0.99,
    "rate_volume": 40.08
  },
  {
    "index": 88,
    "date": "2024-07-26",
    "close": 80900.0,
    "open": 80700.0,
    "high": 81300.0,
    "low": 80400.0,
    "volume": 14508334.0,
    "rate": -0.37,
    "compare": -300,
    "rate_open": -0.62,
    "rate_high": 0.12,
    "rate_low": -0.99,
    "rate_volume": 13.37
  },
  {
    "index": 87,
    "date": "2024-07-29",
    "close": 81200.0,
    "open": 81600.0,
    "high": 82000.0,
    "low": 81100.0,
    "volume": 12797136.0,
    "rate": 0.25,
    "compare": 200,
    "rate_open": 0.74,
    "rate_high": 1.23,
    "rate_low": 0.12,
    "rate_volume": -2.83
  },
  {
    "index": 86,
    "date": "2024-07-30",
    "close": 81000.0,
    "open": 80400.0,
    "high": 81000.0,
    "low": 80000.0,
    "volume": 13169636.0,
    "rate": -3.46,
    "compare": -2900,
    "rate_open": -4.17,
    "rate_high": -3.46,
    "rate_low": -4.65,
    "rate_volume": -36.51
  },
  {
    "index": 85,
    "date": "2024-07-31",
    "close": 83900.0,
    "open": 81200.0,
    "high": 83900.0,
    "low": 80900.0,
    "volume": 20744323.0,
    "rate": 0.96,
    "compare": 800,
    "rate_open": -2.29,
    "rate_high": 0.96,
    "rate_low": -2.65,
    "rate_volume": -0.75
  },
  {
    "index": 84,
    "date": "2024-08-01",
    "close": 83100.0,
    "open": 86000.0,
    "high": 86100.0,
    "low": 83100.0,
    "volume": 20900338.0,
    "rate": 4.4,
    "compare": 3500,
    "rate_open": 8.04,
    "rate_high": 8.17,
    "rate_low": 4.4,
    "rate_volume": -18.99
  },
  {
    "index": 83,
    "date": "2024-08-02",
    "close": 79600.0,
    "open": 81000.0,
    "high": 81400.0,
    "low": 79500.0,
    "volume": 25800275.0,
    "rate": 11.48,
    "compare": 8200,
    "rate_open": 13.45,
    "rate_high": 14.01,
    "rate_low": 11.34,
    "rate_volume": -52.75
  },
  {
    "index": 82,
    "date": "2024-08-05",
    "close": 71400.0,
    "open": 76700.0,
    "high": 76900.0,
    "low": 70200.0,
    "volume": 54608790.0,
    "rate": -1.52,
    "compare": -1100,
    "rate_open": 5.79,
    "rate_high": 6.07,
    "rate_low": -3.17,
    "rate_volume": 15.46
  },
  {
    "index": 81,
    "date": "2024-08-06",
    "close": 72500.0,
    "open": 74900.0,
    "high": 75300.0,
    "low": 72300.0,
    "volume": 47295226.0,
    "rate": -2.95,
    "compare": -2200,
    "rate_open": 0.27,
    "rate_high": 0.8,
    "rate_low": -3.21,
    "rate_volume": 44.59
  },
  {
    "index": 80,
    "date": "2024-08-07",
    "close": 74700.0,
    "open": 73000.0,
    "high": 76000.0,
    "low": 72800.0,
    "volume": 32710428.0,
    "rate": 1.77,
    "compare": 1300,
    "rate_open": -0.54,
    "rate_high": 3.54,
    "rate_low": -0.82,
    "rate_volume": 15.12
  },
  {
    "index": 79,
    "date": "2024-08-08",
    "close": 73400.0,
    "open": 73200.0,
    "high": 73900.0,
    "low": 72500.0,
    "volume": 28414729.0,
    "rate": -1.74,
    "compare": -1300,
    "rate_open": -2.01,
    "rate_high": -1.07,
    "rate_low": -2.95,
    "rate_volume": 73.39
  },
  {
    "index": 78,
    "date": "2024-08-09",
    "close": 74700.0,
    "open": 75700.0,
    "high": 75800.0,
    "low": 74200.0,
    "volume": 16388222.0,
    "rate": -1.06,
    "compare": -800,
    "rate_open": 0.26,
    "rate_high": 0.4,
    "rate_low": -1.72,
    "rate_volume": 66.56
  },
  {
    "index": 77,
    "date": "2024-08-12",
    "close": 75500.0,
    "open": 75200.0,
    "high": 75900.0,
    "low": 74800.0,
    "volume": 9839259.0,
    "rate": -0.79,
    "compare": -600,
    "rate_open": -1.18,
    "rate_high": -0.26,
    "rate_low": -1.71,
    "rate_volume": -8.18
  },
  {
    "index": 76,
    "date": "2024-08-13",
    "close": 76100.0,
    "open": 76500.0,
    "high": 76600.0,
    "low": 75500.0,
    "volume": 10716261.0,
    "rate": -1.42,
    "compare": -1100,
    "rate_open": -0.91,
    "rate_high": -0.78,
    "rate_low": -2.2,
    "rate_volume": -19.1
  },
  {
    "index": 75,
    "date": "2024-08-14",
    "close": 77200.0,
    "open": 77400.0,
    "high": 77800.0,
    "low": 77000.0,
    "volume": 13246168.0,
    "rate": -3.74,
    "compare": -3000,
    "rate_open": -3.49,
    "rate_high": -2.99,
    "rate_low": -3.99,
    "rate_volume": -39.96
  },
  {
    "index": 74,
    "date": "2024-08-16",
    "close": 80200.0,
    "open": 79400.0,
    "high": 80200.0,
    "low": 78700.0,
    "volume": 22061478.0,
    "rate": 2.43,
    "compare": 1900,
    "rate_open": 1.4,
    "rate_high": 2.43,
    "rate_low": 0.51,
    "rate_volume": 55.95
  },
  {
    "index": 73,
    "date": "2024-08-19",
    "close": 78300.0,
    "open": 80100.0,
    "high": 80100.0,
    "low": 78000.0,
    "volume": 14146565.0,
    "rate": -0.76,
    "compare": -600,
    "rate_open": 1.52,
    "rate_high": 1.52,
    "rate_low": -1.14,
    "rate_volume": 32.41
  },
  {
    "index": 72,
    "date": "2024-08-20",
    "close": 78900.0,
    "open": 79500.0,
    "high": 79800.0,
    "low": 78700.0,
    "volume": 10683836.0,
    "rate": 0.77,
    "compare": 600,
    "rate_open": 1.53,
    "rate_high": 1.92,
    "rate_low": 0.51,
    "rate_volume": 36.87
  },
  {
    "index": 71,
    "date": "2024-08-21",
    "close": 78300.0,
    "open": 77900.0,
    "high": 78600.0,
    "low": 77800.0,
    "volume": 7805598.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": -0.51,
    "rate_high": 0.38,
    "rate_low": -0.64,
    "rate_volume": -4.22
  },
  {
    "index": 70,
    "date": "2024-08-22",
    "close": 78300.0,
    "open": 78700.0,
    "high": 78900.0,
    "low": 77800.0,
    "volume": 8149101.0,
    "rate": 0.77,
    "compare": 600,
    "rate_open": 1.29,
    "rate_high": 1.54,
    "rate_low": 0.13,
    "rate_volume": -13.49
  },
  {
    "index": 69,
    "date": "2024-08-23",
    "close": 77700.0,
    "open": 77700.0,
    "high": 78400.0,
    "low": 77500.0,
    "volume": 9420306.0,
    "rate": 2.1,
    "compare": 1600,
    "rate_open": 2.1,
    "rate_high": 3.02,
    "rate_low": 1.84,
    "rate_volume": -39.83
  },
  {
    "index": 68,
    "date": "2024-08-26",
    "close": 76100.0,
    "open": 78100.0,
    "high": 78200.0,
    "low": 76000.0,
    "volume": 15655938.0,
    "rate": 0.4,
    "compare": 300,
    "rate_open": 3.03,
    "rate_high": 3.17,
    "rate_low": 0.26,
    "rate_volume": 40.66
  },
  {
    "index": 67,
    "date": "2024-08-27",
    "close": 75800.0,
    "open": 75700.0,
    "high": 76500.0,
    "low": 75600.0,
    "volume": 11130145.0,
    "rate": -0.79,
    "compare": -600,
    "rate_open": -0.92,
    "rate_high": 0.13,
    "rate_low": -1.05,
    "rate_volume": 13.64
  },
  {
    "index": 66,
    "date": "2024-08-28",
    "close": 76400.0,
    "open": 75800.0,
    "high": 76400.0,
    "low": 75400.0,
    "volume": 9794514.0,
    "rate": 3.24,
    "compare": 2400,
    "rate_open": 2.43,
    "rate_high": 3.24,
    "rate_low": 1.89,
    "rate_volume": -41.99
  },
  {
    "index": 65,
    "date": "2024-08-29",
    "close": 74000.0,
    "open": 73600.0,
    "high": 74700.0,
    "low": 73500.0,
    "volume": 16884479.0,
    "rate": -0.4,
    "compare": -300,
    "rate_open": -0.94,
    "rate_high": 0.54,
    "rate_low": -1.08,
    "rate_volume": 3.22
  },
  {
    "index": 64,
    "date": "2024-08-30",
    "close": 74300.0,
    "open": 74400.0,
    "high": 75000.0,
    "low": 74100.0,
    "volume": 16358520.0,
    "rate": -0.13,
    "compare": -100,
    "rate_open": 0.0,
    "rate_high": 0.81,
    "rate_low": -0.4,
    "rate_volume": 29.4
  },
  {
    "index": 63,
    "date": "2024-09-02",
    "close": 74400.0,
    "open": 74500.0,
    "high": 74700.0,
    "low": 73500.0,
    "volume": 12641376.0,
    "rate": 2.62,
    "compare": 1900,
    "rate_open": 2.76,
    "rate_high": 3.03,
    "rate_low": 1.38,
    "rate_volume": -22.51
  },
  {
    "index": 62,
    "date": "2024-09-03",
    "close": 72500.0,
    "open": 74100.0,
    "high": 74300.0,
    "low": 72500.0,
    "volume": 16314599.0,
    "rate": 3.57,
    "compare": 2500,
    "rate_open": 5.86,
    "rate_high": 6.14,
    "rate_low": 3.57,
    "rate_volume": -40.38
  },
  {
    "index": 61,
    "date": "2024-09-04",
    "close": 70000.0,
    "open": 69800.0,
    "high": 71100.0,
    "low": 69800.0,
    "volume": 27366563.0,
    "rate": 1.45,
    "compare": 1000,
    "rate_open": 1.16,
    "rate_high": 3.04,
    "rate_low": 1.16,
    "rate_volume": 6.54
  },
  {
    "index": 60,
    "date": "2024-09-05",
    "close": 69000.0,
    "open": 70100.0,
    "high": 71200.0,
    "low": 69000.0,
    "volume": 25686769.0,
    "rate": 0.15,
    "compare": 100,
    "rate_open": 1.74,
    "rate_high": 3.34,
    "rate_low": 0.15,
    "rate_volume": 35.04
  },
  {
    "index": 59,
    "date": "2024-09-06",
    "close": 68900.0,
    "open": 69100.0,
    "high": 69700.0,
    "low": 68000.0,
    "volume": 19022299.0,
    "rate": 2.07,
    "compare": 1400,
    "rate_open": 2.37,
    "rate_high": 3.26,
    "rate_low": 0.74,
    "rate_volume": -18.23
  },
  {
    "index": 58,
    "date": "2024-09-09",
    "close": 67500.0,
    "open": 66900.0,
    "high": 68200.0,
    "low": 66600.0,
    "volume": 23263298.0,
    "rate": 1.96,
    "compare": 1300,
    "rate_open": 1.06,
    "rate_high": 3.02,
    "rate_low": 0.6,
    "rate_volume": -24.1
  },
  {
    "index": 57,
    "date": "2024-09-10",
    "close": 66200.0,
    "open": 67000.0,
    "high": 67300.0,
    "low": 66000.0,
    "volume": 30651376.0,
    "rate": 2.0,
    "compare": 1300,
    "rate_open": 3.24,
    "rate_high": 3.7,
    "rate_low": 1.69,
    "rate_volume": -14.4
  },
  {
    "index": 56,
    "date": "2024-09-11",
    "close": 64900.0,
    "open": 65100.0,
    "high": 65500.0,
    "low": 64200.0,
    "volume": 35809707.0,
    "rate": -2.11,
    "compare": -1400,
    "rate_open": -1.81,
    "rate_high": -1.21,
    "rate_low": -3.17,
    "rate_volume": -0.21
  },
  {
    "index": 55,
    "date": "2024-09-12",
    "close": 66300.0,
    "open": 66000.0,
    "high": 66600.0,
    "low": 65200.0,
    "volume": 35884106.0,
    "rate": 2.95,
    "compare": 1900,
    "rate_open": 2.48,
    "rate_high": 3.42,
    "rate_low": 1.24,
    "rate_volume": 43.28
  },
  {
    "index": 54,
    "date": "2024-09-13",
    "close": 64400.0,
    "open": 65000.0,
    "high": 65500.0,
    "low": 64300.0,
    "volume": 25045135.0,
    "rate": 2.06,
    "compare": 1300,
    "rate_open": 3.01,
    "rate_high": 3.8,
    "rate_low": 1.9,
    "rate_volume": -49.3
  },
  {
    "index": 53,
    "date": "2024-09-19",
    "close": 63100.0,
    "open": 64000.0,
    "high": 64400.0,
    "low": 62200.0,
    "volume": 49402713.0,
    "rate": 0.16,
    "compare": 100,
    "rate_open": 1.59,
    "rate_high": 2.22,
    "rate_low": -1.27,
    "rate_volume": 50.87
  },
  {
    "index": 52,
    "date": "2024-09-20",
    "close": 63000.0,
    "open": 63800.0,
    "high": 64700.0,
    "low": 63000.0,
    "volume": 32746056.0,
    "rate": 0.64,
    "compare": 400,
    "rate_open": 1.92,
    "rate_high": 3.35,
    "rate_low": 0.64,
    "rate_volume": 14.73
  },
  {
    "index": 51,
    "date": "2024-09-23",
    "close": 62600.0,
    "open": 62300.0,
    "high": 63500.0,
    "low": 62200.0,
    "volume": 28542376.0,
    "rate": -0.95,
    "compare": -600,
    "rate_open": -1.42,
    "rate_high": 0.47,
    "rate_low": -1.58,
    "rate_volume": 5.88
  },
  {
    "index": 50,
    "date": "2024-09-24",
    "close": 63200.0,
    "open": 62800.0,
    "high": 63400.0,
    "low": 62400.0,
    "volume": 26957500.0,
    "rate": 1.61,
    "compare": 1000,
    "rate_open": 0.96,
    "rate_high": 1.93,
    "rate_low": 0.32,
    "rate_volume": -5.92
  },
  {
    "index": 49,
    "date": "2024-09-25",
    "close": 62200.0,
    "open": 63800.0,
    "high": 64200.0,
    "low": 62200.0,
    "volume": 28652438.0,
    "rate": -3.86,
    "compare": -2500,
    "rate_open": -1.39,
    "rate_high": -0.77,
    "rate_low": -3.86,
    "rate_volume": -23.73
  },
  {
    "index": 48,
    "date": "2024-09-26",
    "close": 64700.0,
    "open": 63900.0,
    "high": 64900.0,
    "low": 63700.0,
    "volume": 37566015.0,
    "rate": 0.78,
    "compare": 500,
    "rate_open": -0.47,
    "rate_high": 1.09,
    "rate_low": -0.78,
    "rate_volume": 32.12
  },
  {
    "index": 47,
    "date": "2024-09-27",
    "close": 64200.0,
    "open": 64700.0,
    "high": 65400.0,
    "low": 64200.0,
    "volume": 28433030.0,
    "rate": 4.39,
    "compare": 2700,
    "rate_open": 5.2,
    "rate_high": 6.34,
    "rate_low": 4.39,
    "rate_volume": -13.03
  },
  {
    "index": 46,
    "date": "2024-09-30",
    "close": 61500.0,
    "open": 64200.0,
    "high": 64300.0,
    "low": 61500.0,
    "volume": 32694163.0,
    "rate": 0.33,
    "compare": 200,
    "rate_open": 4.73,
    "rate_high": 4.89,
    "rate_low": 0.33,
    "rate_volume": 14.82
  },
  {
    "index": 45,
    "date": "2024-10-02",
    "close": 61300.0,
    "open": 60500.0,
    "high": 61900.0,
    "low": 59900.0,
    "volume": 28473536.0,
    "rate": 1.16,
    "compare": 700,
    "rate_open": -0.17,
    "rate_high": 2.15,
    "rate_low": -1.16,
    "rate_volume": 17.43
  },
  {
    "index": 44,
    "date": "2024-10-04",
    "close": 60600.0,
    "open": 61000.0,
    "high": 61700.0,
    "low": 60500.0,
    "volume": 24247578.0,
    "rate": -0.66,
    "compare": -400,
    "rate_open": 0.0,
    "rate_high": 1.15,
    "rate_low": -0.82,
    "rate_volume": -30.85
  },
  {
    "index": 43,
    "date": "2024-10-07",
    "close": 61000.0,
    "open": 60200.0,
    "high": 61900.0,
    "low": 59500.0,
    "volume": 35066533.0,
    "rate": 1.16,
    "compare": 700,
    "rate_open": -0.17,
    "rate_high": 2.65,
    "rate_low": -1.33,
    "rate_volume": 27.93
  },
  {
    "index": 42,
    "date": "2024-10-08",
    "close": 60300.0,
    "open": 60000.0,
    "high": 61000.0,
    "low": 59900.0,
    "volume": 27411786.0,
    "rate": 2.38,
    "compare": 1400,
    "rate_open": 1.87,
    "rate_high": 3.57,
    "rate_low": 1.7,
    "rate_volume": -39.44
  },
  {
    "index": 41,
    "date": "2024-10-10",
    "close": 58900.0,
    "open": 60100.0,
    "high": 60200.0,
    "low": 58900.0,
    "volume": 45262214.0,
    "rate": -0.67,
    "compare": -400,
    "rate_open": 1.35,
    "rate_high": 1.52,
    "rate_low": -0.67,
    "rate_volume": 52.79
  },
  {
    "index": 40,
    "date": "2024-10-11",
    "close": 59300.0,
    "open": 59100.0,
    "high": 60100.0,
    "low": 59000.0,
    "volume": 29623969.0,
    "rate": -2.47,
    "compare": -1500,
    "rate_open": -2.8,
    "rate_high": -1.15,
    "rate_low": -2.96,
    "rate_volume": 41.83
  },
  {
    "index": 39,
    "date": "2024-10-14",
    "close": 60800.0,
    "open": 59500.0,
    "high": 61200.0,
    "low": 59400.0,
    "volume": 20886249.0,
    "rate": -0.33,
    "compare": -200,
    "rate_open": -2.46,
    "rate_high": 0.33,
    "rate_low": -2.62,
    "rate_volume": -8.05
  },
  {
    "index": 38,
    "date": "2024-10-15",
    "close": 61000.0,
    "open": 61100.0,
    "high": 61400.0,
    "low": 60100.0,
    "volume": 22715239.0,
    "rate": 2.52,
    "compare": 1500,
    "rate_open": 2.69,
    "rate_high": 3.19,
    "rate_low": 1.01,
    "rate_volume": -2.52
  },
  {
    "index": 37,
    "date": "2024-10-16",
    "close": 59500.0,
    "open": 59400.0,
    "high": 60000.0,
    "low": 59200.0,
    "volume": 23303268.0,
    "rate": -0.34,
    "compare": -200,
    "rate_open": -0.5,
    "rate_high": 0.5,
    "rate_low": -0.84,
    "rate_volume": -0.3
  },
  {
    "index": 36,
    "date": "2024-10-17",
    "close": 59700.0,
    "open": 59400.0,
    "high": 60100.0,
    "low": 59100.0,
    "volume": 23372873.0,
    "rate": 0.84,
    "compare": 500,
    "rate_open": 0.34,
    "rate_high": 1.52,
    "rate_low": -0.17,
    "rate_volume": 62.08
  },
  {
    "index": 35,
    "date": "2024-10-18",
    "close": 59200.0,
    "open": 59900.0,
    "high": 60100.0,
    "low": 59100.0,
    "volume": 14420260.0,
    "rate": 0.34,
    "compare": 200,
    "rate_open": 1.53,
    "rate_high": 1.86,
    "rate_low": 0.17,
    "rate_volume": -22.12
  },
  {
    "index": 34,
    "date": "2024-10-21",
    "close": 59000.0,
    "open": 59000.0,
    "high": 59600.0,
    "low": 58500.0,
    "volume": 18514905.0,
    "rate": 2.25,
    "compare": 1300,
    "rate_open": 2.25,
    "rate_high": 3.29,
    "rate_low": 1.39,
    "rate_volume": -32.87
  },
  {
    "index": 33,
    "date": "2024-10-22",
    "close": 57700.0,
    "open": 58800.0,
    "high": 58900.0,
    "low": 57700.0,
    "volume": 27582527.0,
    "rate": -2.37,
    "compare": -1400,
    "rate_open": -0.51,
    "rate_high": -0.34,
    "rate_low": -2.37,
    "rate_volume": 1.03
  },
  {
    "index": 32,
    "date": "2024-10-23",
    "close": 59100.0,
    "open": 57500.0,
    "high": 60000.0,
    "low": 57100.0,
    "volume": 27300780.0,
    "rate": 4.42,
    "compare": 2500,
    "rate_open": 1.59,
    "rate_high": 6.01,
    "rate_low": 0.88,
    "rate_volume": -13.33
  },
  {
    "index": 31,
    "date": "2024-10-24",
    "close": 56600.0,
    "open": 58200.0,
    "high": 58500.0,
    "low": 56600.0,
    "volume": 31499922.0,
    "rate": 1.25,
    "compare": 700,
    "rate_open": 4.11,
    "rate_high": 4.65,
    "rate_low": 1.25,
    "rate_volume": 21.95
  },
  {
    "index": 30,
    "date": "2024-10-25",
    "close": 55900.0,
    "open": 56000.0,
    "high": 56900.0,
    "low": 55800.0,
    "volume": 25829315.0,
    "rate": -3.79,
    "compare": -2200,
    "rate_open": -3.61,
    "rate_high": -2.07,
    "rate_low": -3.96,
    "rate_volume": -7.01
  },
  {
    "index": 29,
    "date": "2024-10-28",
    "close": 58100.0,
    "open": 55700.0,
    "high": 58500.0,
    "low": 55700.0,
    "volume": 27775009.0,
    "rate": -2.52,
    "compare": -1500,
    "rate_open": -6.54,
    "rate_high": -1.85,
    "rate_low": -6.54,
    "rate_volume": -2.09
  },
  {
    "index": 28,
    "date": "2024-10-29",
    "close": 59600.0,
    "open": 58000.0,
    "high": 59600.0,
    "low": 57300.0,
    "volume": 28369314.0,
    "rate": 0.85,
    "compare": 500,
    "rate_open": -1.86,
    "rate_high": 0.85,
    "rate_low": -3.05,
    "rate_volume": 43.0
  },
  {
    "index": 27,
    "date": "2024-10-30",
    "close": 59100.0,
    "open": 59100.0,
    "high": 59800.0,
    "low": 58600.0,
    "volume": 19838511.0,
    "rate": -0.17,
    "compare": -100,
    "rate_open": -0.17,
    "rate_high": 1.01,
    "rate_low": -1.01,
    "rate_volume": -44.6
  },
  {
    "index": 26,
    "date": "2024-10-31",
    "close": 59200.0,
    "open": 58500.0,
    "high": 61200.0,
    "low": 58300.0,
    "volume": 35809196.0,
    "rate": 1.54,
    "compare": 900,
    "rate_open": 0.34,
    "rate_high": 4.97,
    "rate_low": 0.0,
    "rate_volume": 87.65
  },
  {
    "index": 25,
    "date": "2024-11-01",
    "close": 58300.0,
    "open": 59000.0,
    "high": 59600.0,
    "low": 58100.0,
    "volume": 19083180.0,
    "rate": -0.68,
    "compare": -400,
    "rate_open": 0.51,
    "rate_high": 1.53,
    "rate_low": -1.02,
    "rate_volume": 22.43
  },
  {
    "index": 24,
    "date": "2024-11-04",
    "close": 58700.0,
    "open": 58600.0,
    "high": 59400.0,
    "low": 58400.0,
    "volume": 15586947.0,
    "rate": 1.91,
    "compare": 1100,
    "rate_open": 1.74,
    "rate_high": 3.12,
    "rate_low": 1.39,
    "rate_volume": -10.85
  },
  {
    "index": 23,
    "date": "2024-11-05",
    "close": 57600.0,
    "open": 57800.0,
    "high": 58100.0,
    "low": 57200.0,
    "volume": 17484474.0,
    "rate": 0.52,
    "compare": 300,
    "rate_open": 0.87,
    "rate_high": 1.4,
    "rate_low": -0.17,
    "rate_volume": -20.86
  },
  {
    "index": 22,
    "date": "2024-11-06",
    "close": 57300.0,
    "open": 57600.0,
    "high": 58000.0,
    "low": 56300.0,
    "volume": 22092218.0,
    "rate": -0.35,
    "compare": -200,
    "rate_open": 0.17,
    "rate_high": 0.87,
    "rate_low": -2.09,
    "rate_volume": 29.63
  },
  {
    "index": 21,
    "date": "2024-11-07",
    "close": 57500.0,
    "open": 56900.0,
    "high": 58100.0,
    "low": 56800.0,
    "volume": 17043102.0,
    "rate": 0.88,
    "compare": 500,
    "rate_open": -0.18,
    "rate_high": 1.93,
    "rate_low": -0.35,
    "rate_volume": 22.81
  },
  {
    "index": 20,
    "date": "2024-11-08",
    "close": 57000.0,
    "open": 58000.0,
    "high": 58300.0,
    "low": 57000.0,
    "volume": 13877396.0,
    "rate": 3.64,
    "compare": 2000,
    "rate_open": 5.45,
    "rate_high": 6.0,
    "rate_low": 3.64,
    "rate_volume": -53.45
  },
  {
    "index": 19,
    "date": "2024-11-11",
    "close": 55000.0,
    "open": 56700.0,
    "high": 56800.0,
    "low": 55000.0,
    "volume": 29811326.0,
    "rate": 3.77,
    "compare": 2000,
    "rate_open": 6.98,
    "rate_high": 7.17,
    "rate_low": 3.77,
    "rate_volume": -21.47
  },
  {
    "index": 18,
    "date": "2024-11-12",
    "close": 53000.0,
    "open": 54600.0,
    "high": 54600.0,
    "low": 53000.0,
    "volume": 37962881.0,
    "rate": 4.74,
    "compare": 2400,
    "rate_open": 7.91,
    "rate_high": 7.91,
    "rate_low": 4.74,
    "rate_volume": -27.73
  },
  {
    "index": 17,
    "date": "2024-11-13",
    "close": 50600.0,
    "open": 52000.0,
    "high": 53000.0,
    "low": 50500.0,
    "volume": 52527995.0,
    "rate": 1.4,
    "compare": 700,
    "rate_open": 4.21,
    "rate_high": 6.21,
    "rate_low": 1.2,
    "rate_volume": 8.28
  },
  {
    "index": 16,
    "date": "2024-11-14",
    "close": 49900.0,
    "open": 50200.0,
    "high": 51800.0,
    "low": 49900.0,
    "volume": 48510715.0,
    "rate": -6.73,
    "compare": -3600,
    "rate_open": -6.17,
    "rate_high": -3.18,
    "rate_low": -6.73,
    "rate_volume": 3.71
  },
  {
    "index": 15,
    "date": "2024-11-15",
    "close": 53500.0,
    "open": 50300.0,
    "high": 54200.0,
    "low": 50300.0,
    "volume": 46774485.0,
    "rate": -5.64,
    "compare": -3200,
    "rate_open": -11.29,
    "rate_high": -4.41,
    "rate_low": -11.29,
    "rate_volume": -2.75
  },
  {
    "index": 14,
    "date": "2024-11-18",
    "close": 56700.0,
    "open": 57000.0,
    "high": 57500.0,
    "low": 55900.0,
    "volume": 48095234.0,
    "rate": 0.71,
    "compare": 400,
    "rate_open": 1.24,
    "rate_high": 2.13,
    "rate_low": -0.71,
    "rate_volume": 52.49
  },
  {
    "index": 13,
    "date": "2024-11-19",
    "close": 56300.0,
    "open": 56500.0,
    "high": 57500.0,
    "low": 55900.0,
    "volume": 31539632.0,
    "rate": 1.81,
    "compare": 1000,
    "rate_open": 2.17,
    "rate_high": 3.98,
    "rate_low": 1.08,
    "rate_volume": 51.16
  },
  {
    "index": 12,
    "date": "2024-11-20",
    "close": 55300.0,
    "open": 56100.0,
    "high": 56500.0,
    "low": 54800.0,
    "volume": 20864667.0,
    "rate": -1.95,
    "compare": -1100,
    "rate_open": -0.53,
    "rate_high": 0.18,
    "rate_low": -2.84,
    "rate_volume": 9.26
  },
  {
    "index": 11,
    "date": "2024-11-21",
    "close": 56400.0,
    "open": 54900.0,
    "high": 56900.0,
    "low": 54700.0,
    "volume": 19096850.0,
    "rate": 0.71,
    "compare": 400,
    "rate_open": -1.96,
    "rate_high": 1.61,
    "rate_low": -2.32,
    "rate_volume": 24.97
  },
  {
    "index": 10,
    "date": "2024-11-22",
    "close": 56000.0,
    "open": 56000.0,
    "high": 56700.0,
    "low": 55900.0,
    "volume": 15281543.0,
    "rate": -3.28,
    "compare": -1900,
    "rate_open": -3.28,
    "rate_high": -2.07,
    "rate_low": -3.45,
    "rate_volume": -57.83
  },
  {
    "index": 9,
    "date": "2024-11-25",
    "close": 57900.0,
    "open": 57400.0,
    "high": 57900.0,
    "low": 56700.0,
    "volume": 36237325.0,
    "rate": -0.69,
    "compare": -400,
    "rate_open": -1.54,
    "rate_high": -0.69,
    "rate_low": -2.74,
    "rate_volume": 56.13
  },
  {
    "index": 8,
    "date": "2024-11-26",
    "close": 58300.0,
    "open": 57900.0,
    "high": 58900.0,
    "low": 57500.0,
    "volume": 23209405.0,
    "rate": 3.55,
    "compare": 2000,
    "rate_open": 2.84,
    "rate_high": 4.62,
    "rate_low": 2.13,
    "rate_volume": 6.42
  },
  {
    "index": 7,
    "date": "2024-11-27",
    "close": 56300.0,
    "open": 57700.0,
    "high": 57800.0,
    "low": 56000.0,
    "volume": 21808387.0,
    "rate": 1.44,
    "compare": 800,
    "rate_open": 3.96,
    "rate_high": 4.14,
    "rate_low": 0.9,
    "rate_volume": 9.04
  },
  {
    "index": 6,
    "date": "2024-11-28",
    "close": 55500.0,
    "open": 56000.0,
    "high": 56400.0,
    "low": 55200.0,
    "volume": 20001134.0,
    "rate": 2.4,
    "compare": 1300,
    "rate_open": 3.32,
    "rate_high": 4.06,
    "rate_low": 1.85,
    "rate_volume": -18.41
  },
  {
    "index": 5,
    "date": "2024-11-29",
    "close": 54200.0,
    "open": 55100.0,
    "high": 55300.0,
    "low": 53800.0,
    "volume": 24513531.0,
    "rate": 1.12,
    "compare": 600,
    "rate_open": 2.8,
    "rate_high": 3.17,
    "rate_low": 0.37,
    "rate_volume": 11.2
  },
  {
    "index": 4,
    "date": "2024-12-02",
    "close": 53600.0,
    "open": 54300.0,
    "high": 54400.0,
    "low": 53100.0,
    "volume": 22044867.0,
    "rate": 0.0,
    "compare": 0,
    "rate_open": 1.31,
    "rate_high": 1.49,
    "rate_low": -0.93,
    "rate_volume": -5.69
  },
  {
    "index": 3,
    "date": "2024-12-03",
    "close": 53600.0,
    "open": 53100.0,
    "high": 54400.0,
    "low": 53100.0,
    "volume": 23374603.0,
    "rate": 0.94,
    "compare": 500,
    "rate_open": 0.0,
    "rate_high": 2.45,
    "rate_low": 0.0,
    "rate_volume": -19.41
  },
  {
    "index": 2,
    "date": "2024-12-04",
    "close": 53100.0,
    "open": 52000.0,
    "high": 53400.0,
    "low": 52000.0,
    "volume": 29004766.0,
    "rate": -1.12,
    "compare": -600,
    "rate_open": -3.17,
    "rate_high": -0.56,
    "rate_low": -3.17,
    "rate_volume": 22.96
  },
  {
    "index": 1,
    "date": "2024-12-05",
    "close": 53700.0,
    "open": 53200.0,
    "high": 54400.0,
    "low": 53200.0,
    "volume": 23588277.0,
    "rate": -0.74,
    "compare": -400,
    "rate_open": -1.66,
    "rate_high": 0.55,
    "rate_low": -1.66,
    "rate_volume": 3.18
  },
  {
    "index": 0,
    "date": "2024-12-06",
    "close": 54100.0,
    "open": 53900.0,
    "high": 54400.0,
    "low": 52700.0,
    "volume": 22861874.0,
    "rate": 0,
    "compare": 54100,
    "rate_open": 0,
    "rate_high": 0,
    "rate_low": 0,
    "rate_volume": 0
  }
]